Home | Business | Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Date: 25 Feb 2015
------------------------------------------------------------------------------------------------------------------------------------------
ScripId , ScripCd & ScripName                           ClosePrice   PrevClosePrice Difference   Total Volume     Total Contract Total Value          
------------------------------------------------------- ------------ -------------- ------------ ---------------- -------------- -------------------- 
21027    1JANATAMF FIRST JANATA BANK MUTUAL FUND        5.10         4.90           0.20         3000             3              15200.00
21017    1STPRIMFMF PRIME FINANCE 1ST MUTUAL FUND       13.50        13.70          -0.20        10420            12             140947.00
21008    8THICB 8TH ICB MUTUAL FUND                     60.00        64.00          -4.00        140              1              8400.00
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               38.40        39.80          -1.40        184418           273            7179342.30
21038    ABB1STMFAB BANK 1ST MUTUAL FUND                5.90         6.00           -0.10        6000             2              35400.00
22002    ABBANK AB BANK LIMITED                         29.50        29.20          0.30         51471            136            1500246.00
13003    ACI ADVANCED CHEMICAL INDUSTRIES               422.30       426.00         -3.70        17833            149            7632158.10
13021    ACIFORMULA ACI FORMULATIONS LIMITED            136.10       139.10         -3.00        28070            180            3919787.30
40002    ACIZCBOND ACI 20% CNVT. ZERO COUPON BOND       1108.00      1100.00        8.00         20               19             22139.50
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          67.50        69.20          -1.70        6998             20             473473.00
13029    AFCAGROAFC AGRO BIOTECH LTD.                   46.60        46.70          -0.10        1449             9              67537.60
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            61.80        62.70          -0.90        13106            85             810618.90
24006    AGNISYSL AGNI SYSTEMS LIMITED                  30.70        31.70          -1.00        70880            122            2210350.00
21032    AIBL1STIMF AIBL 1ST ISLAMIC MUTUAL FUND        4.60         4.60           0.00         900              2              4180.00
21010    AIMS1STMF AIMS FIRST GUARANTEED M. FUND        27.60        27.90          -0.30        17140            25             473982.00
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           15.10        15.40          -0.30        35140            17             534018.50
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               24.60        26.40          -1.80        208053           382            5252756.30
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         297.50       288.80         8.70         1252             21             372468.90
14005    AMCL(PRAN) AGRICULTURAL MARKETING CO LTD       200.00       210.50         -10.50       400              1              80000.00
12025    ANLIMAYARN ANLIMA YARN DYEING LIMITED          19.40        19.80          -0.40        850              4              16535.00
16003    ANWARGALV ANWAR GALVANIZING LIMITED            35.10        35.30          -0.20        2350             4              82900.00
17002    APEXFOOTAPEX FOOTWEAR LIMITED                  430.00       426.70         3.30         300              1              129000.00
17001    APEXTANRY APEX TANNERY LIMITED                 123.10       124.30         -1.20        500              3              61530.00
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        16.90        17.20          -0.30        204619           265            3473261.10
32002    ARAMIT ARAMIT LIMITED                          284.10       261.30         22.80        49               1              13920.90
15005    ARAMITCEM ARAMIT CEMENT LIMITED                33.60        34.50          -0.90        11721            32             396055.00
12044    ARGONDENIMARGON DENIMS LIMITED                 36.10        36.80          -0.70        15822            56             574147.20
11035    ASIAINS ASIA INSURANCE LIMITED                 20.20        20.30          -0.10        250              1              5050.00
16001    AZIZPIPES AZIZ PIPES LIMITED                   20.80        20.80          0.00         2800             7              58210.00
14018    BANGAS BANGAS LIMITED                          341.10       342.90         -1.80        5494             114            1896730.50
22022    BANKASIA BANK ASIA LIMITED                     17.40        17.30          0.10         1023             3              17910.20
17009    BATASHOE BATA SHOE COMPANY (BD) LIMITED        1317.80      1360.00        -42.20       24               2              31628.00
32009    BATBC BRITISH AMERICAN TOBACCO BD CO           2900.30      2854.40        45.90        28               2              81208.00
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       27.90        28.00          -0.10        12100            31             337150.00
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            46.60        46.80          -0.20        16606            35             773100.00
24004    BDCOM BDCOM ONLINE LIMITED                     26.10        26.40          -0.30        2363             7              61684.50
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       14.10        14.50          -0.40        38043            78             536190.50
16013    BDLAMPS BANGLADESH LAMPS LIMITED               113.10       112.10         1.00         358              7              40474.00
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               40.50        41.30          -0.80        15110            43             622627.40
16017    BDWELDING BD WELDING ELECTRODES LIMITED        16.40        16.80          -0.40        800              6              13180.00
14021    BEACHHATCH BEACH HATCHERY  LTD.                21.80        22.20          -0.40        41490            62             911546.00
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         15.80        15.90          -0.10        16980            40             267416.00
20011    BEDL BARAKATULLAH ELECTRO DY. LTD.             32.30        32.90          -0.60        39566            61             1285411.60
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    58.30        59.40          -1.10        579              7              33735.00
32003    BEXIMCO BEXIMCO LIMITED                        32.80        33.90          -1.10        457147           682            15244717.10
11010    BGIC BD GENERAL INSURANCE COMPANY              20.00        20.40          -0.40        835              8              16750.00
25011    BIFC BD INDUSTRIAL FINANCE CO. LTD             14.40        14.70          -0.30        13214            16             191760.20
22029    BRACBANK BRAC BANK LIMITED                     38.50        38.50          0.00         5428             12             209183.60
32004    BSC BD SHIPPING CORPORATION LTD                421.70       427.40         -5.70        3114             203            1320299.40
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       132.10       127.20         4.90         153811           1024           20269989.70
16022    BSRMSTEEL BSRM STEELS LIMITED                  74.90        78.30          -3.40        33146            108            2501994.40
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           57.30        58.50          -1.20        46192            95             2662766.40
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             10.90        11.40          -0.50        58510            74             648557.00
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         27.00        27.50          -0.50        43536            63             1184510.10
22006    CITYBANK THE CITY BANK LIMITED                 21.10        21.60          -0.50        29441            38             621115.40
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      16.70        17.70          -1.00        40               1              668.00
12053    CNATEXC & A TEXTILES LTD.                      18.20        18.50          -0.30        212443           147            3911501.30
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            103.50       105.30         -1.80        11291            85             1168746.00
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           461.70       469.10         -7.40        5037             166            2337096.70
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        14.10        14.60          -0.50        61146            89             871904.90
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          13.00        13.70          -0.70        104              1              1352.00
25018    DBH DELTA BRAC HOUSING FIN. CORP.              76.50        77.00          -0.50        1050             7              81825.00
21023    DBH1STMF DBH FIRST MUTUAL FUND                 4.40         4.50           -0.10        15200            11             67200.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         148.10       152.20         -4.10        7863             71             1172556.80
12023    DELTASPINN DELTA SPINNERS LIMITED              12.60        12.90          -0.30        82468            122            1046808.60
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           66.50        66.90          -0.40        6000             7              399075.00
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          19.70        20.10          -0.40        89759            90             1783572.90
22014    DHAKABANK DHAKA BANK LIMITED                   19.80        19.90          -0.10        3131             10             62184.00
22017    DUTCHBANGL DUTCH-BANGLA BANK LIMITED           98.10        97.50          0.60         3504             7              343699.50
11015    EASTLAND EASTLAND INSURANCE COMPANY LTD        31.00        31.30          -0.30        31               1              961.00
22025    EBL EASTERN BANK LIMITED                       29.40        28.80          0.60         1660             8              48722.00
21018    EBL1STMF EBL FIRST MUTUAL FUND                 5.00         5.00           0.00         34395            22             171948.20
16015    ECABLES EASTERN CABLES LIMITED                 114.30       115.50         -1.20        603              8              68620.00
18002    EHL EASTERN HOUSING LIMITED                    42.10        43.00          -0.90        8770             35             370960.90
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          39.10        40.80          -1.70        35660            36             1408989.00
12043    ENVOYTEXENVOY TEXTILES LIMITED                 53.60        53.90          -0.30        5140             17             275487.00
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          10.90        10.90          0.00         81618            67             891322.30
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   19.10        19.00          0.10         117824           109            2245824.80
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            26.00        26.90          -0.90        35016            83             916346.40
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       75.50        77.10          -1.60        42               1              3171.00
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       15.70        15.90          -0.20        14310            23             225620.80
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 25.40        25.80          -0.40        14299            29             364809.40
14022    FINEFOODS FINE FOODS LIMITED                   10.30        10.20          0.10         3234             9              32917.60
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      11.00        11.00          0.00         13230            23             144997.00
25004    FLEASEINT FIRST LEASE FIN & INV. LTD.          17.50        17.70          -0.20        12950            15             228721.00
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         14.00        14.20          -0.20        48719            51             682282.50
14017    FUWANGFOOD FU-WANG FOODS LIMITED               23.90        24.20          -0.30        38471            63             922033.10
20014    GBBPOWERGBB POWER LTD.                         21.30        21.70          -0.40        28509            60             609589.80
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           13.60        13.90          -0.30        132474           179            1814075.90
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       24.30        24.50          -0.20        5746             13             139864.20
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             39.80        40.00          -0.20        6810             13             272682.00
16021    GOLDENSON GOLDEN SON LIMITED                   40.50        41.40          -0.90        20712            57             842899.30
26001    GP GRAMEENPHONE LIMITED                        336.80       339.10         -2.30        9750             83             3281179.50
16024    GPHISPATGPH ISPAT LTD.                         43.40        43.10          0.30         5557             4              243903.00
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       97.10        101.50         -4.40        1050             7              104300.00
21013    GRAMEEN1 GRAMEEN MUTUAL FUND ONE               22.00        22.40          -0.40        7420             10             163332.00
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          11.40        11.40          0.00         15324            13             173581.20
21028    GREENDELMF GREEN DELTA MUTUAL FUND             4.50         4.50           0.00         14500            8              65250.00
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    15.20        15.90          -0.70        54902            112            844228.50
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      24.40        24.50          -0.10        1200             4              29270.00
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      505.30       517.00         -11.70       1875             33             959041.00
12052    HFLHAMID FABRICS LTD.                          26.20        26.90          -0.70        55804            147            1474756.80
12024    HRTEX H.R.TEXTILE MILLS LIMITED                24.00        23.10          0.90         1543             3              38532.00
12049    HWAWELLTEXHWA WELL TEXTILES (BD) LTD.          34.20        34.20          0.00         50               1              1710.00
40001    IBBLPBOND IBBL MUDARABA PERPETUAL BOND         958.00       958.50         -0.50        10               2              9580.00
25001    ICB INVESTMENT CORP OF BANGLADESH              138.10       140.80         -2.70        12158            62             1693431.70
21014    ICB1STNRB ICB AMCL FIRST NRB MUTUAL FUND       19.60        20.00          -0.40        2500             3              49100.00
21015    ICB2NDNRB ICB AMCL 2ND NRB MUTUA FUND          7.50         7.90           -0.40        2000             1              15000.00
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.20         4.30           -0.10        26949            12             115097.60
21019    ICBAMCL2ND ICB AMCL SECOND MUTUAL FUND         4.60         4.60           0.00         500              1              2300.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             4.50         4.50           0.00         3700             7              16500.00
25002    IDLC IDLC FINANCE LIMITED                      74.70        75.80          -1.10        6424             23             479820.70
16031    IFADAUTOSIFAD AUTOS LIMITED                    51.50        53.50          -2.00        148755           398            7851548.60
22010    IFIC INTL FINANCE INV & COMM BANK              25.50        26.00          -0.50        23294            29             595998.60
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          6.10         6.00           0.10         1500             2              9100.00
25015    ILFSL INT'L LEASING & FINANCIAL SERV           14.90        15.40          -0.50        32525            51             488859.50
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          12.40        12.80          -0.40        12780            30             163663.80
24005    INTECH INTECH ONLINE LIMITED                   13.50        14.00          -0.50        25630            63             350698.00
25012    IPDC IPDC OF BANGLADESH LIMITED                17.50        17.50          0.00         500              1              8750.00
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      23.70        23.90          -0.20        10481            26             249684.60
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      16.50        17.10          -0.60        7868             7              130722.00
11036    ISLAMIINS ISLAMI INSURANCE BANGLADESH LT       18.70        19.00          -0.30        1618             4              30250.60
24003    ISNLTD INFORMATION SERVICES NETWORK L          12.70        13.00          -0.30        1100             4              13940.00
22028    JAMUNABANK JAMUNA BANK LIMITED                 12.80        13.20          -0.40        4488             12             57779.30
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           204.70       207.20         -2.50        8228             72             1689273.60
11005    JANATAINS JANATA INSURANCE COMPANY LTD         15.00        15.30          -0.30        250              3              3760.00
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     167.70       174.60         -6.90        13797            88             2351449.80
16014    KAY&QUE KAY & QUE (BANGLADESH) LTD             14.20        14.20          0.00         500              1              7100.00
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  25.00        25.90          -0.90        104849           127            2650246.80
13017    KEYACOSMET KEYA COSMETICS LIMITED              19.80        19.70          0.10         32138            54             636348.40
20010    KPCL KHULNA POWER COMPANY LIMITED              56.70        57.70          -1.00        23956            74             1361655.10
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           20.70        21.10          -0.40        88395            112            1848122.10
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        115.80       119.90         -4.10        141641           463            16767341.50
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         40.40        41.40          -1.00        57613            98             2342561.70
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             24.10        24.70          -0.60        6490             22             156486.50
20013    LINDEBDLINDE BANGLADESH LIMITED                903.80       950.00         -46.20       5                2              4519.00
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            18.40        18.50          -0.10        20431            23             372700.80
13022    MARICO MARICO BANGLADESH LIMITED               1190.00      1195.00        -5.00        300              6              357000.00
12048    MATINSPINNMATIN SPINNING MILLS LTD.            40.30        40.60          -0.30        1850             11             74855.00
21033    MBL1STMF MBL 1ST MUTUAL FUND                   4.40         4.40           0.00         1500             3              6600.00
15003    MEGHNACEM MEGHNA CEMENT MILLS LIMITED          118.00       120.50         -2.50        100              1              11800.00
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       76.70        78.00          -1.30        5                1              383.50
22023    MERCANBANK MERCANTILE BANK LIMITED             13.10        13.30          -0.20        29840            39             391684.00
11034    MERCINS MERCANTILE INSURANCE CO.LTD.           15.50        15.60          -0.10        212              1              3286.00
12035    METROSPIN METRO SPINNING LIMITED               11.90        12.30          -0.40        20353            28             245424.80
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      31.70        32.10          -0.40        7900             18             251260.50
15010    MICEMENT M.I. CEMENT FACTORY LTD.              67.30        67.20          0.10         5732             33             386282.10
25005    MIDASFIN MIDAS FINANCING LIMITED               13.10        14.30          -1.20        400              2              5240.00
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          14.70        14.90          -0.20        7397             18             109033.90
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          75.60        78.00          -2.40        8519             30             646510.90
20012    MJLBD MJL BANGLADESH LIMITED                   123.50       126.30         -2.80        61014            275            7645520.50
23001    MONNOCERA MONNO CERAMIC INDUSTRIES LTD         27.20        28.00          -0.80        460              3              12524.00
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            200.50       203.20         -2.70        5947             83             1198582.70
22018    MTBMUTUAL TRUST BANK LIMITED                   19.90        19.70          0.20         5946             16             118170.80
10002    NATLIFEINS NATIONAL LIFE INSURANCE CO.LTD      227.70       225.10         2.60         122              4              27709.30
16023    NAVANACNG NAVANA CNG LIMITED                   55.90        56.50          -0.60        18691            56             1043797.70
22003    NBL NATIONAL BANK LIMITED                      11.80        12.00          -0.20        97901            79             1162671.20
22016    NCCBANK N C C BANK LIMITED                     10.80        11.00          -0.20        69883            44             759962.10
21041    NCCBLMF1NCCBL MUTUAL FUND-1                    4.50         4.80           -0.30        144680           62             649367.00
32020    NFMLNATIONAL FEED MILL LTD.                    26.90        27.40          -0.50        112387           252            3061534.40
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           26.50        27.90          -1.40        1000             3              26500.00
21039    NLI1STMFNLI FIRST MUTUAL FUND                  8.10         8.00           0.10         22550            9              182105.00
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             224.00       228.20         -4.20        16965            79             3851986.30
22021    ONEBANKLTD ONE BANK LIMITED                    14.60        14.90          -0.30        84925            48             1247456.00
13008    ORIONINFU ORION INFUSION LIMITED               40.80        41.20          -0.40        23988            52             981866.00
13027    ORIONPHARMORION PHARMA LTD.                    43.40        44.00          -0.60        18030            62             787614.00
10011    PADMALIFEPADMA ISLAMI LIFE INSURANCE LTD.      37.60        38.20          -0.60        40               1              1504.00
20002    PADMAOIL PADMA OIL COMPANY LIMITED             246.30       249.30         -3.00        7093             50             1767642.70
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          16.00        15.20          0.80         1                1              16.00
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          24.60        24.60          0.00         133880           220            3334934.90
11002    PEOPLESINS PEOPLES INSURANCE COMPANY LTD.      20.20        20.70          -0.50        975              4              19810.00
21025    PF1STMF PHOENIX FIN. 1ST MUTUAL FUND           5.00         4.90           0.10         5000             3              25000.00
11013    PHENIXINS PHOENIX INSURANCE COMPANY LTD        31.00        30.90          0.10         710              1              22010.00
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       25.20        26.20          -1.00        200              1              5040.00
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.50         4.50           0.00         46533            24             209424.50
11017    PIONEERINS PIONEER INSURANCE COMPANY LTD       41.10        40.00          1.10         600              1              24660.00
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           19.60        20.60          -1.00        168982           246            3353065.70
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.70         4.80           -0.10        2115             5              10039.20
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        36.40        36.50          -0.10        123              2              4479.50
11011    PRAGATIINS PRAGATI INSURANCE LIMITED           36.50        35.30          1.20         605              4              22074.00
22031    PREMIERBAN THE PREMIER BANK LIMITED            9.70         9.70           0.00         51884            39             504455.00
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         66.00        68.60          -2.60        4335             20             290065.00
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       9.50         9.70           -0.20        6799             18             64639.70
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          4.40         4.40           0.00         1500             3              6650.00
22013    PRIMEBANK PRIME BANK LIMITED                   18.90        18.80          0.10         1163             7              22024.40
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        19.20        19.70          -0.50        15599            37             300711.60
10009    PRIMELIFE PRIME ISLAMI LIFE INSURANCE          55.00        56.10          -1.10        82               1              4510.00
11037    PROVATIINS PROVATI INSURANCE CO. LTD           17.20        17.20          0.00         15200            12             260800.00
12046    PTLPARAMOUNT TEXTILE LIMITED                   19.30        20.00          -0.70        36794            64             716712.00
22007    PUBALIBANK PUBALI BANK LIMITED                 23.80        23.90          -0.10        11164            45             265825.80
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             60.10        61.50          -1.40        150              2              9015.00
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         35.40        34.20          1.20         505              3              17328.80
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           54.40        56.00          -1.60        29038            91             1594576.10
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       19.10        19.70          -0.60        28237            46             543658.50
13006    RECKITTBEN RECKITT BENCKISER (BD) LIMITED      1200.00      1220.00        -20.00       10               1              12000.00
21036    RELIANCE1 1ST SCHEME OF RELIANCE INS. MF       7.30         7.80           -0.50        103000           5              751900.00
11033    REPUBLIC REPUBLIC INSURANCE COMPANY LTD        21.20        21.50          -0.30        521              4              11161.50
12038    RNSPIN R. N. SPINNING MILLS LIMITED            27.80        28.30          -0.50        37693            104            1055178.30
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  51.00        52.50          -1.50        32717            108            1689512.30
11001    RUPALIINS RUPALI INSURANCE COMPANY LTD         23.00        22.80          0.20         240              1              5520.00
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      45.80        46.00          -0.20        4550             10             208390.00
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            22.20        23.00          -0.80        10172            24             227803.60
18010    SAIFPOWERSAIF POWERTEC LIMITED                 62.60        64.50          -1.90        45729            147            2915816.50
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              20.40        21.40          -1.00        35450            67             737105.00
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             23.80        24.00          -0.20        6200             4              147800.00
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       30.70        31.20          -0.50        9125             35             278200.50
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          17.90        18.20          -0.30        32260            67             577688.00
18004    SAMORITA SAMORITA HOSPITAL LIMITED             77.10        77.30          -0.20        100              1              7710.00
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      57.40        57.40          0.00         7                1              401.80
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           59.30        60.50          -1.20        64449            177            3881545.90
21034    SEBL1STMF SOUTHEAST BANK 1ST MUTUAL FUND       7.80         7.70           0.10         1000             2              7800.00
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          11.50        11.70          -0.20        63952            50             741245.70
16028    SHURWIDSHURWID INDUSTRIES LTD.                 23.60        24.50          -0.90        23523            64             559751.00
22027    SIBL SOCIAL ISLAMI BANK LIMITED                14.00        14.00          0.00         23691            34             331675.90
16019    SINGERBD SINGER BANGLADESH LIMITED             226.60       225.20         1.40         37055            346            8439313.00
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       24.90        25.00          -0.10        2700             8              67110.00
12022    SONARGAON SONARGAON TEXTILES LIMITED           11.20        10.80          0.40         2562             9              27968.80
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              19.80        20.00          -0.20        33261            37             659758.50
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         13.50        14.00          -0.50        2632             7              35795.20
20015    SPPCLSUMMIT PURBANCHOL POWER COMPANY LTD.      48.50        49.10          -0.60        11485            57             557722.40
12034    SQUARETEXT SQUARE TEXTILES LIMITED             93.40        95.10          -1.70        5087             35             476678.70
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      263.00       263.90         -0.90        21142            220            5564479.70
11031    STANDARINS STANDARD INSURANCE LIMITED          23.70        24.50          -0.80        161              2              3719.10
22020    STANDBANKL STANDARD BANK LIMITED               12.20        12.40          -0.20        43100            46             530650.00
20004    SUMITPOWER SUMMIT POWER LIMITED                35.90        36.10          -0.20        17925            22             644762.00
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    38.10        38.50          -0.40        26               1              990.60
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         15.10        15.10          0.00         8001             16             120038.80
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        75.30        75.70          -0.40        5950             20             447760.00
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           5.00         5.00           0.00         46798            14             233990.00
22032    TRUSTBANK TRUST BANK LIMITED                   18.40        18.70          -0.30        7626             10             141107.30
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      18.60        18.40          0.20         115669           226            2158959.80
22004    UCBL UNITED COMMERCIAL BANK LTD.               30.00        30.50          -0.50        201586           269            6060154.30
25013    UNIONCAP UNION CAPITAL LIMITED                 19.00        19.40          -0.40        8811             18             168096.00
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           62.30        63.00          -0.70        8165             23             508698.50
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             8.30         8.50           -0.20        557769           381            4660208.20
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          112.10       113.20         -1.10        737              10             82636.10
22024    UTTARABANK UTTARA BANK LIMITED                 24.70        24.70          0.00         2977             19             73226.00
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       72.60        73.30          -0.70        1250             4              90850.00
13015    WATACHEMWATA CHEMICALS LTD.                    207.70       215.90         -8.20        586              9              121881.90
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         44.30        45.90          -1.60        170357           478            7668801.90
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               13.80        14.20          -0.40        10637            33             147809.00

------------------------------------------------------------------------------------------------------------------------------------------
 
CASPI (CSE All Share Price Index)    : 14486.1245       Issues Traded           : 245
Change in Index (Value)              :    -168.4335     Issues Gained           : 35
Change in Index (%)                  :    -1.1494       Issues Incurred Loss    : 186
CSE-30 Index                         : 12030.6797       Issues Remained Unchange: 24
Change in Index (%)                  :    -1.0090   
Change in Index (Value)              :    -122.6259 
CSCX (CSE Selective Categories Index): 8818.0150 
Change in Index (%)                  :    -1.0155   
Change in Index (Value)              :    -90.4661  
CSE 50 (Benchmark Index)             : 1071.3425 
Change in Index (%)                  :    -0.9107   
Change in Index (Value)              :    -9.8465   
CSI (CSE SHARIAH Index)              : 1004.5820 
Change in Index (%)                  :    -1.5116   
Change in Index (Value)              :    -15.4185  
Turnover in Value in Taka      : 267,541,101.90
Turnover in Volume             : 7452828
Contract Numbers               : 14653
Issued Capital in Taka         : 501,306,306,640.00
Closing Market Capital in Taka : 2,557,437,264,223.70
Number of Listed Securities    : 289
Number of Companies            : 246
Number of Mutual Fund          : 40
Number of Corporate Bond       : 3
--------------------------------------------------------------------------------------
 
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
12036 MAKSONSPIN  MAKSONS SPINNING MILLS LTD.                            11.81         12.10        11.70        124527            113        1471144.10
25022 FAREASTFIN FAREAST FINANCE & INVESTMENT LTD.                       16.45         16.60        16.30        31226             52         513609.10
20017 SPCL SHAHJIBAZAR POWER CO. LTD.                                    169.63        175.50       165.10       58330             297        9894795.00
11003 GREENDELT  GREEN DELTA INS.                                        69.76         72.00        69.50        201               4          14022.00

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
ARAMIT             284.10     261.30         22.80           8.7256
PARAMOUNT          16.00      15.20          0.80            5.2632
1JANATAMF          5.10       4.90           0.20            4.0816
HRTEX              24.00      23.10          0.90            3.8961
BSCCL              132.10     127.20         4.90            3.8522
SONARGAON          11.20      10.80          0.40            3.7037
RAHIMAFOOD         35.40      34.20          1.20            3.5088
PRAGATIINS         36.50      35.30          1.20            3.3994
AMBEEPHA           297.50     288.80         8.70            3.0125
PIONEERINS         41.10      40.00          1.10            2.7500

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
MIDASFIN           13.10      14.30          -1.20           -8.3916
ALLTEX             24.60      26.40          -1.80           -6.8182
RELIANCE1          7.30       7.80           -0.50           -6.4103
8THICB             60.00      64.00          -4.00           -6.2500
NCCBLMF1           4.50       4.80           -0.30           -6.2500
CITYGENINS         16.70      17.70          -1.00           -5.6497
DAFODILCOM         13.00      13.70          -0.70           -5.1095
ICB2NDNRB          7.50       7.90           -0.40           -5.0633
NHFIL              26.50      27.90          -1.40           -5.0179
AMCL(PRAN)         200.00     210.50         -10.50          -4.9881

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
BSCCL              20269989.70        153811          1024
LAFSURCEML         16767341.50        141641          463
BEXIMCO            15244717.10        457147          682
SPCL               9894795.00         58330           297
SINGERBD           8439313.00         37055           346
IFADAUTOS          7851548.60         148755          398
WMSHIPYARD         7668801.90         170357          478
MJLBD              7645520.50         61014           275
ACI                7632158.10         17833           149
AAMRATECH          7179342.30         184418          273

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
UNITEDAIR          4660208.20         557769          381
BEXIMCO            15244717.10        457147          682
CNATEX             3911501.30         212443          147
ALLTEX             5252756.30         208053          382
APOLOISPAT         3473261.10         204619          265
UCBL               6060154.30         201586          269
AAMRATECH          7179342.30         184418          273
WMSHIPYARD         7668801.90         170357          478
PLFSL              3353065.70         168982          246
BSCCL              20269989.70        153811          1024

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
BSCCL              20269989.70        153811          1024
BEXIMCO            15244717.10        457147          682
WMSHIPYARD         7668801.90         170357          478
LAFSURCEML         16767341.50        141641          463
IFADAUTOS          7851548.60         148755          398
ALLTEX             5252756.30         208053          382
UNITEDAIR          4660208.20         557769          381
SINGERBD           8439313.00         37055           346
SPCL               9894795.00         58330           297
MJLBD              7645520.50         61014           275

------------------------------------------------------------
 
		           SECURITIES STATEMENT
-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripCd            ScripName                              YearHigh      YearLow       OpenPrice     ScripHigh     ScripLow      ClosePrice    PrevClosePrice    Difference       Trades        Volume        Value         
------------------ -------------------------------------- ------------- ------------- ------------- ------------- ------------- ------------- ----------------- ---------------- ------------- ------------- ------------- 
1JANATAMF          FIRST JANATA BANK MUTUAL FUND          5.20          4.80          4.90          5.10          5.00          5.10          4.90              0.20             3             3000          15200.00
1STICB             1ST ICB MUTUAL FUND                    1046.00       1046.00       1046.00       1046.00       1046.00       1046.00       1046.00           0.00             0             0             0.00
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          17.80         13.50         13.70         13.60         13.50         13.50         13.70             -0.20            12            10420         140947.00
2NDICB             2ND ICB MUTUAL FUND                    0.00          0.00          250.00        250.00        250.00        250.00        250.00            0.00             0             0             0.00
3RDICB             3RD ICB MUTUAL FUND                    240.00        240.00        240.00        240.00        240.00        240.00        240.00            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                    0.00          0.00          185.00        185.00        185.00        185.00        185.00            0.00             0             0             0.00
6THICB             6TH ICB MUTUAL FUND                    59.50         55.00         59.50         59.50         59.50         59.50         59.50             0.00             0             0             0.00
7THICB             7TH ICB MUTUAL FUND                    97.00         76.50         88.00         88.00         88.00         88.00         88.00             0.00             0             0             0.00
8THICB             8TH ICB MUTUAL FUND                    65.00         60.00         64.00         60.00         60.00         60.00         64.00             -4.00            1             140           8400.00
AAMRATECH          AAMRA TECHNOLOGIES LTD.                42.80         35.60         39.80         40.00         38.10         38.40         39.80             -1.40            273           184418        7179342.30
ABB1STMF           AB BANK 1ST MUTUAL FUND                6.40          5.90          6.00          5.90          5.90          5.90          6.00              -0.10            2             6000          35400.00
ABBANK             AB BANK LIMITED                        31.50         27.60         29.20         30.00         28.80         29.50         29.20             0.30             136           51471         1500246.00
ACI                ADVANCED CHEMICAL INDUSTRIES           435.00        340.30        426.00        435.00        420.00        422.30        426.00            -3.70            149           17833         7632158.10
ACIFORMULA         ACI FORMULATIONS LIMITED               144.00        110.00        139.10        144.00        135.00        136.10        139.10            -3.00            180           28070         3919787.30
ACIZCBOND          ACI 20% CNVT. ZERO COUPON BOND         1135.00       900.00        1100.00       1108.00       1105.00       1108.00       1100.00           8.00             19            20            22139.50
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             75.40         65.50         69.20         68.50         67.00         67.50         69.20             -1.70            20            6998          473473.00
AFCAGRO            AFC AGRO BIOTECH LTD.                  52.70         45.10         46.70         46.90         46.50         46.60         46.70             -0.10            9             1449          67537.60
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              72.00         60.40         62.70         63.00         61.30         61.80         62.70             -0.90            85            13106         810618.90
AGNISYSL           AGNI SYSTEMS LIMITED                   38.00         29.50         31.70         32.00         30.60         30.70         31.70             -1.00            122           70880         2210350.00
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           6.00          4.50          4.60          4.70          4.60          4.60          4.60              0.00             2             900           4180.00
AIMS1STMF          AIMS FIRST GUARANTEED M. FUND          31.00         27.50         27.90         28.00         27.50         27.60         27.90             -0.30            25            17140         473982.00
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             15.60         14.80         15.40         15.40         15.10         15.10         15.40             -0.30            17            35140         534018.50
ALLTEX             ALLTEX INDUSTRIES LIMITED              38.40         22.70         26.40         26.30         24.50         24.60         26.40             -1.80            382           208053        5252756.30
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          300.00        245.20        288.80        300.00        283.20        297.50        288.80            8.70             21            1252          372468.90
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          215.00        188.00        210.50        200.00        200.00        200.00        210.50            -10.50           1             400           80000.00
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             24.00         18.60         19.80         19.70         19.40         19.40         19.80             -0.40            4             850           16535.00
ANWARGALV          ANWAR GALVANIZING LIMITED              41.00         33.60         35.30         35.50         34.40         35.10         35.30             -0.20            4             2350          82900.00
APEXFOODS          APEX FOODS LIMITED                     111.00        93.10         95.10         95.10         95.10         95.10         95.10             0.00             0             0             0.00
APEXFOOT           APEX FOOTWEAR LIMITED                  441.00        400.00        426.70        430.00        430.00        430.00        426.70            3.30             1             300           129000.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         80.50         66.00         71.10         71.10         71.10         71.10         71.10             0.00             0             0             0.00
APEXTANRY          APEX TANNERY LIMITED                   139.50        115.00        124.30        123.10        123.00        123.10        124.30            -1.20            3             500           61530.00
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          21.00         16.80         17.20         17.30         16.80         16.90         17.20             -0.30            265           204619        3473261.10
ARAMIT             ARAMIT LIMITED                         304.00        261.00        261.30        284.10        284.10        284.10        261.30            22.80            1             49            13920.90
ARAMITCEM          ARAMIT CEMENT LIMITED                  39.80         31.10         34.50         34.00         33.50         33.60         34.50             -0.90            32            11721         396055.00
ARGONDENIM         ARGON DENIMS LIMITED                   43.10         35.00         36.80         37.50         36.00         36.10         36.80             -0.70            56            15822         574147.20
ASIAINS            ASIA INSURANCE LIMITED                 23.70         19.00         20.30         20.20         20.20         20.20         20.30             -0.10            1             250           5050.00
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            20.00         17.20         18.30         18.30         18.30         18.30         18.30             0.00             0             0             0.00
AZIZPIPES          AZIZ PIPES LIMITED                     23.00         17.70         20.80         21.50         20.30         20.80         20.80             0.00             7             2800          58210.00
BANGAS             BANGAS LIMITED                         351.00        273.10        342.90        351.00        339.60        341.10        342.90            -1.80            114           5494          1896730.50
BANKASIA           BANK ASIA LIMITED                      18.80         16.60         17.30         17.60         17.40         17.40         17.30             0.10             3             1023          17910.20
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1425.00       1110.10       1360.00       1340.00       1302.00       1317.80       1360.00           -42.20           2             24            31628.00
BATBC              BRITISH AMERICAN TOBACCO BD CO         3028.90       2562.10       2854.40       2901.00       2900.00       2900.30       2854.40           45.90            2             28            81208.00
BAYLEASING         BAY LEASING & INVESTMENT LTD.          32.50         26.10         28.00         28.20         27.70         27.90         28.00             -0.10            31            12100         337150.00
BBS                BANGLADESH BUILDING SYSTEMS LTD.       55.40         45.60         46.80         46.90         46.40         46.60         46.80             -0.20            35            16606         773100.00
BDAUTOCA           BANGLADESH AUTOCARS LIMITED            0.00          0.00          37.60         37.60         37.60         37.60         37.60             0.00             0             0             0.00
BDCOM              BDCOM ONLINE LIMITED                   30.00         22.10         26.40         26.50         26.00         26.10         26.40             -0.30            7             2363          61684.50
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.50         13.60         14.50         14.30         14.00         14.10         14.50             -0.40            78            38043         536190.50
BDLAMPS            BANGLADESH LAMPS LIMITED               119.00        98.20         112.10        113.10        113.00        113.10        112.10            1.00             7             358           40474.00
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.90         35.40         41.30         42.00         40.30         40.50         41.30             -0.80            43            15110         622627.40
BDWELDING          BD WELDING ELECTRODES LIMITED          18.40         15.00         16.80         16.50         16.40         16.40         16.80             -0.40            6             800           13180.00
BEACHHATCH         BEACH HATCHERY  LTD.                   25.80         20.80         22.20         22.20         21.70         21.80         22.20             -0.40            62            41490         911546.00
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            18.00         15.70         15.90         15.90         15.70         15.80         15.90             -0.10            40            16980         267416.00
BEDL               BARAKATULLAH ELECTRO DY. LTD.          36.50         31.60         32.90         32.90         32.30         32.30         32.90             -0.60            61            39566         1285411.60
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     64.00         54.30         59.40         61.00         58.10         58.30         59.40             -1.10            7             579           33735.00
BERGERPBL          BERGER PAINTS BANGLADESH LTD           1589.00       1350.00       1485.10       1485.10       1485.10       1485.10       1485.10           0.00             0             0             0.00
BEXIMCO            BEXIMCO LIMITED                        37.90         28.30         33.90         34.30         32.60         32.80         33.90             -1.10            682           457147        15244717.10
BGIC               BD GENERAL INSURANCE COMPANY           21.80         18.00         20.40         20.20         20.00         20.00         20.40             -0.40            8             835           16750.00
BIFC               BD INDUSTRIAL FINANCE CO. LTD          17.40         13.70         14.70         14.70         14.30         14.40         14.70             -0.30            16            13214         191760.20
BRACBANK           BRAC BANK LIMITED                      40.50         36.10         38.50         38.60         38.20         38.50         38.50             0.00             12            5428          209183.60
BRACSCBOND         BRACB SUB. 25% CNVT. BONDS             1020.00       1010.00       1020.00       1020.00       1020.00       1020.00       1020.00           0.00             0             0             0.00
BSC                BD SHIPPING CORPORATION LTD            525.00        420.00        427.40        432.70        421.10        421.70        427.40            -5.70            203           3114          1320299.40
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    134.90        89.10         128.50        134.90        128.50        132.10        127.20            4.90             1024          153811        20269989.70
BSRMSTEEL          BSRM STEELS LIMITED                    94.50         73.00         78.30         77.00         74.30         74.90         78.30             -3.40            108           33146         2501994.40
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            64.80         53.80         58.50         58.30         56.50         57.30         58.50             -1.20            95            46192         2662766.40
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             12.90         10.10         11.40         11.30         10.60         10.90         11.40             -0.50            74            58510         648557.00
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          25.00         21.30         22.70         22.70         22.70         22.70         22.70             0.00             0             0             0.00
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           31.00         26.30         27.50         27.60         27.00         27.00         27.50             -0.50            63            43536         1184510.10
CITYBANK           THE CITY BANK LIMITED                  22.70         19.90         21.60         21.30         20.60         21.10         21.60             -0.50            38            29441         621115.40
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         19.60         16.20         17.70         16.70         16.70         16.70         17.70             -1.00            1             40            668.00
CNATEX             C & A TEXTILES LTD.                    27.40         18.10         18.50         18.90         18.10         18.20         18.50             -0.30            147           212443        3911501.30
CONFIDCEM          CONFIDENCE CEMENT LIMITED              110.20        94.30         105.30        105.00        103.00        103.50        105.30            -1.80            85            11291         1168746.00
CONTININS          CONTINENTAL INSURANCE LIMITED          21.90         16.00         18.00         18.00         18.00         18.00         18.00             0.00             0             0             0.00
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         550.00        450.00        469.10        471.10        460.00        461.70        469.10            -7.40            166           5037          2337096.70
DACCADYE           THE DACCA DYEING & MFC. CO. LT         19.70         14.00         14.60         14.50         14.00         14.10         14.60             -0.50            89            61146         871904.90
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             14.50         12.10         13.70         13.00         13.00         13.00         13.70             -0.70            1             104           1352.00
DBH                DELTA BRAC HOUSING FIN. CORP.          85.00         68.70         77.00         79.00         76.50         76.50         77.00             -0.50            7             1050          81825.00
DBH1STMF           DBH FIRST MUTUAL FUND                  4.70          4.10          4.50          4.50          4.40          4.40          4.50              -0.10            11            15200         67200.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           157.00        126.20        152.20        151.70        147.70        148.10        152.20            -4.10            71            7863          1172556.80
DELTASPINN         DELTA SPINNERS LIMITED                 15.10         12.40         12.90         12.90         12.60         12.60         12.90             -0.30            122           82468         1046808.60
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         77.00         65.40         66.90         67.00         66.50         66.50         66.90             -0.40            7             6000          399075.00
DESHBANDHU         DESHBANDHU POLYMER LIMITED             23.50         19.40         20.10         20.30         19.40         19.70         20.10             -0.40            90            89759         1783572.90
DHAKABANK          DHAKA BANK LIMITED                     20.50         18.20         19.90         19.90         19.80         19.80         19.90             -0.10            10            3131          62184.00
DHAKAINS           DHAKA INSURANCE LIMITED                26.80         22.00         24.40         24.40         24.40         24.40         24.40             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        90.00         97.50         98.30         98.00         98.10         97.50             0.60             7             3504          343699.50
EASTERNINS         EASTERN INSURANCE COMPANY LTD          33.70         28.00         30.20         30.20         30.20         30.20         30.20             0.00             0             0             0.00
EASTLAND           EASTLAND INSURANCE COMPANY LTD         34.90         28.00         31.30         31.00         31.00         31.00         31.30             -0.30            1             31            961.00
EBL                EASTERN BANK LIMITED                   30.50         26.50         28.80         29.90         28.00         29.40         28.80             0.60             8             1660          48722.00
EBL1STMF           EBL FIRST MUTUAL FUND                  5.40          4.90          5.00          5.00          4.90          5.00          5.00              0.00             22            34395         171948.20
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                 122.00        105.00        115.50        115.00        110.00        114.30        115.50            -1.20            8             603           68620.00
EHL                EASTERN HOUSING LIMITED                48.20         41.10         43.00         42.70         42.00         42.10         43.00             -0.90            35            8770          370960.90
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            45.00         37.00         40.80         40.30         39.00         39.10         40.80             -1.70            36            35660         1408989.00
ENVOYTEX           ENVOY TEXTILES LIMITED                 59.70         49.50         53.90         53.60         53.00         53.60         53.90             -0.30            17            5140          275487.00
EXIM1STMF          EXIM BANK 1ST MUTUAL FUND              6.30          5.40          6.30          6.30          6.30          6.30          6.30              0.00             0             0             0.00
EXIMBANK           EXPORT IMPORT BANK OF BD LTD           11.60         10.50         10.90         11.00         10.80         10.90         10.90             0.00             67            81618         891322.30
FAMILYTEX          FAMILYTEX (BD) LTD.                    22.50         18.10         19.00         19.30         18.90         19.10         19.00             0.10             109           117824        2245824.80
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           31.70         23.90         26.90         26.70         25.50         26.00         26.90             -0.90            83            35016         916346.40
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      20.00         15.00         16.80         16.60         16.30         16.40         16.80             -0.40            52            31226         513609.10
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          81.00         67.00         77.10         75.50         75.50         75.50         77.10             -1.60            1             42            3171.00
FASFIN             FAS FINANCE & INVESTMENT LTD           19.80         16.00         16.50         16.50         16.50         16.50         16.50             0.00             0             0             0.00
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     7.50          6.00          6.60          6.60          6.60          6.60          6.60              0.00             0             0             0.00
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          17.40         14.50         15.90         15.90         15.70         15.70         15.90             -0.20            23            14310         225620.80
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  28.60         23.00         25.80         26.70         25.30         25.40         25.80             -0.40            29            14299         364809.40
FINEFOODS          FINE FOODS LIMITED                     12.00         9.50          10.20         10.40         10.10         10.30         10.20             0.10             9             3234          32917.60
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         11.70         10.70         11.00         11.10         10.90         11.00         11.00             0.00             23            13230         144997.00
FLEASEINT          FIRST LEASE FIN & INV. LTD.            20.60         16.40         17.70         18.50         17.50         17.50         17.70             -0.20            15            12950         228721.00
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           17.40         13.90         14.20         14.10         13.90         14.00         14.20             -0.20            51            48719         682282.50
FUWANGFOOD         FU-WANG FOODS LIMITED                  28.00         23.60         24.20         24.10         23.70         23.90         24.20             -0.30            63            38471         922033.10
GBBPOWER           GBB POWER LTD.                         24.50         20.60         21.70         21.60         21.20         21.30         21.70             -0.40            60            28509         609589.80
GENNEXT            GENERATION NEXT FASHIONS LTD.          15.80         13.30         13.90         14.00         13.50         13.60         13.90             -0.30            179           132474        1814075.90
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    29.40         22.90         24.50         24.40         24.10         24.30         24.50             -0.20            13            5746          139864.20
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         44.60         37.50         40.00         40.50         39.70         39.80         40.00             -0.20            13            6810          272682.00
GOLDENSON          GOLDEN SON LIMITED                     47.80         39.60         41.40         41.00         40.40         40.50         41.40             -0.90            57            20712         842899.30
GP                 GRAMEENPHONE LIMITED                   369.70        301.00        339.10        338.90        335.10        336.80        339.10            -2.30            83            9750          3281179.50
GPHISPAT           GPH ISPAT LTD.                         48.70         42.60         43.10         43.90         43.00         43.40         43.10             0.30             4             5557          243903.00
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         111.00        90.20         101.50        102.00        97.00         97.10         101.50            -4.40            7             1050          104300.00
GRAMEEN1           GRAMEEN MUTUAL FUND ONE                25.50         21.80         22.40         22.10         21.80         22.00         22.40             -0.40            10            7420          163332.00
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            12.70         11.00         11.40         11.50         11.30         11.40         11.40             0.00             13            15324         173581.20
GREENDELMF         GREEN DELTA MUTUAL FUND                4.60          4.20          4.50          4.50          4.50          4.50          4.50              0.00             8             14500         65250.00
GREENDELT          GREEN DELTA INSURANCE COMPANY          78.00         62.10         70.80         72.00         69.50         69.80         70.80             -1.00            4             201           14022.00
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      35.90         15.20         15.90         15.80         15.20         15.20         15.90             -0.70            112           54902         844228.50
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         30.00         22.80         24.50         24.50         24.30         24.40         24.50             -0.10            4             1200          29270.00
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         524.00        480.30        517.00        516.80        505.00        505.30        517.00            -11.70           33            1875          959041.00
HFL                HAMID FABRICS LTD.                     41.20         25.90         26.90         27.10         26.10         26.20         26.90             -0.70            147           55804         1474756.80
HRTEX              H.R.TEXTILE MILLS LIMITED              32.30         23.00         23.10         25.00         24.00         24.00         23.10             0.90             3             1543          38532.00
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            39.00         32.20         34.20         34.20         34.20         34.20         34.20             0.00             1             50            1710.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           985.00        950.00        958.50        958.00        958.00        958.00        958.50            -0.50            2             10            9580.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           101.00        91.00         98.60         98.60         98.60         98.60         98.60             0.00             0             0             0.00
ICB                INVESTMENT CORP OF BANGLADESH          1458.00       131.00        140.80        141.20        137.60        138.10        140.80            -2.70            62            12158         1693431.70
ICB1STNRB          ICB AMCL FIRST NRB MUTUAL FUND         22.50         19.60         20.00         19.70         19.60         19.60         20.00             -0.40            3             2500          49100.00
ICB2NDNRB          ICB AMCL 2ND NRB MUTUA FUND            8.10          7.30          7.90          7.50          7.50          7.50          7.90              -0.40            1             2000          15000.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           4.50          4.20          4.30          4.30          4.20          4.20          4.30              -0.10            12            26949         115097.60
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            4.80          4.30          4.60          4.60          4.60          4.60          4.60              0.00             1             500           2300.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                4.60          4.20          4.50          4.50          4.40          4.50          4.50              0.00             7             3700          16500.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 6.70          6.30          6.50          6.50          6.50          6.50          6.50              0.00             0             0             0.00
IDLC               IDLC FINANCE LIMITED                   84.50         73.00         75.80         75.20         74.00         74.70         75.80             -1.10            23            6424          479820.70
IFADAUTOS          IFAD AUTOS LIMITED                     75.20         47.00         53.50         54.30         51.20         51.50         53.50             -2.00            398           148755        7851548.60
IFIC               INTL FINANCE INV & COMM BANK           26.60         24.60         26.00         25.80         25.40         25.50         26.00             -0.50            29            23294         595998.60
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.60          4.60          4.80          4.80          4.80          4.80          4.80              0.00             0             0             0.00
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             6.80          5.40          6.00          6.10          6.00          6.10          6.00              0.10             2             1500          9100.00
ILFSL              INT'L LEASING & FINANCIAL SERV         17.10         12.10         15.40         15.30         14.80         14.90         15.40             -0.50            51            32525         488859.50
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             16.50         7.40          12.80         13.50         12.20         12.40         12.80             -0.40            30            12780         163663.80
INTECH             INTECH ONLINE LIMITED                  15.90         12.40         14.00         14.00         13.50         13.50         14.00             -0.50            63            25630         350698.00
IPDC               IPDC OF BANGLADESH LIMITED             19.00         16.50         17.50         17.50         17.50         17.50         17.50             0.00             1             500           8750.00
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         24.60         22.70         23.90         24.00         23.70         23.70         23.90             -0.20            26            10481         249684.60
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         19.00         15.80         17.10         17.00         16.50         16.50         17.10             -0.60            7             7868          130722.00
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         22.20         16.60         19.00         19.30         18.40         18.70         19.00             -0.30            4             1618          30250.60
ISNLTD             INFORMATION SERVICES NETWORK L         14.50         10.30         13.00         12.80         12.50         12.70         13.00             -0.30            4             1100          13940.00
JAMUNABANK         JAMUNA BANK LIMITED                    13.30         12.30         13.20         12.90         12.80         12.80         13.20             -0.40            12            4488          57779.30
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             214.00        191.20        207.20        207.00        204.30        204.70        207.20            -2.50            72            8228          1689273.60
JANATAINS          JANATA INSURANCE COMPANY LTD           17.90         14.60         15.30         15.10         15.00         15.00         15.30             -0.30            3             250           3760.00
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    179.90        152.20        174.60        176.00        167.00        167.70        174.60            -6.90            88            13797         2351449.80
KAY&QUE            KAY & QUE (BANGLADESH) LTD             15.50         11.60         14.20         14.20         14.20         14.20         14.20             0.00             1             500           7100.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  37.80         24.50         25.90         25.70         25.00         25.00         25.90             -0.90            127           104849        2650246.80
KEYACOSMET         KEYA COSMETICS LIMITED                 24.00         19.00         19.70         20.00         19.70         19.80         19.70             0.10             54            32138         636348.40
KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          350.00        325.00        349.00        349.00        349.00        349.00        349.00            0.00             0             0             0.00
KPCL               KHULNA POWER COMPANY LIMITED           64.00         53.20         57.70         58.00         56.50         56.70         57.70             -1.00            74            23956         1361655.10
KPPL               KHULNA PRINTING & PACKAGING LTD.       26.00         20.00         21.10         21.40         20.30         20.70         21.10             -0.40            112           88395         1848122.10
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           140.20        114.30        119.90        121.50        114.30        115.80        119.90            -4.10            463           141641        16767341.50
LANKABAFIN         LANKABANGLA FINANCE LIMITED            46.50         39.50         41.40         41.20         40.30         40.40         41.40             -1.00            98            57613         2342561.70
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                27.90         22.40         24.70         24.60         24.00         24.10         24.70             -0.60            22            6490          156486.50
LIBRAINFU          LIBRA INFUSIONS LIMITED                387.00        387.00        387.00        387.00        387.00        387.00        387.00            0.00             0             0             0.00
LINDEBD            LINDE BANGLADESH LIMITED               964.80        838.50        950.00        905.00        903.00        903.80        950.00            -46.20           2             5             4519.00
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            5.10          4.20          4.50          4.50          4.50          4.50          4.50              0.00             0             0             0.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         14.70         11.70         11.90         12.10         11.70         11.70         11.90             -0.20            113           124527        1471144.10
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.80         17.00         18.50         18.40         18.00         18.40         18.50             -0.10            23            20431         372700.80
MARICO             MARICO BANGLADESH LIMITED              1227.00       1082.00       1195.00       1190.00       1190.00       1190.00       1195.00           -5.00            6             300           357000.00
MATINSPINN         MATIN SPINNING MILLS LTD.              45.30         37.00         40.60         40.50         40.30         40.30         40.60             -0.30            11            1850          74855.00
MBL1STMF           MBL 1ST MUTUAL FUND                    4.60          4.10          4.40          4.40          4.40          4.40          4.40              0.00             3             1500          6600.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            131.90        109.20        120.50        118.00        118.00        118.00        120.50            -2.50            1             100           11800.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          91.80         75.00         78.00         76.70         76.70         76.70         78.00             -1.30            1             5             383.50
MERCANBANK         MERCANTILE BANK LIMITED                14.10         13.10         13.30         13.20         13.10         13.10         13.30             -0.20            39            29840         391684.00
MERCINS            MERCANTILE INSURANCE CO.LTD.           17.60         14.10         15.60         15.50         15.50         15.50         15.60             -0.10            1             212           3286.00
METROSPIN          METRO SPINNING LIMITED                 14.30         11.40         12.30         12.40         11.90         11.90         12.30             -0.40            28            20353         245424.80
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   33.40         27.40         32.10         32.10         31.60         31.70         32.10             -0.40            18            7900          251260.50
MICEMENT           M.I. CEMENT FACTORY LTD.               75.70         65.00         67.20         67.90         67.10         67.30         67.20             0.10             33            5732          386282.10
MIDASFIN           MIDAS FINANCING LIMITED                16.80         13.10         14.30         13.10         13.10         13.10         14.30             -1.20            2             400           5240.00
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             17.40         14.10         14.90         14.90         14.70         14.70         14.90             -0.20            18            7397          109033.90
MITHUNKNIT         MITHUN KNITTING AND DYEING             80.10         69.10         78.00         76.50         74.00         75.60         78.00             -2.40            30            8519          646510.90
MJLBD              MJL BANGLADESH LIMITED                 132.10        106.30        126.30        128.70        122.80        123.50        126.30            -2.80            275           61014         7645520.50
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           30.00         26.60         28.00         28.00         27.20         27.20         28.00             -0.80            3             460           12524.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               219.00        186.00        203.20        202.90        197.10        200.50        203.20            -2.70            83            5947          1198582.70
MTB                MUTUAL TRUST BANK LIMITED              20.90         19.00         19.70         20.50         19.80         19.90         19.70             0.20             16            5946          118170.80
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         236.00        185.00        225.10        233.00        226.70        227.70        225.10            2.60             4             122           27709.30
NAVANACNG          NAVANA CNG LIMITED                     68.00         54.80         56.50         57.90         54.80         55.90         56.50             -0.60            56            18691         1043797.70
NBL                NATIONAL BANK LIMITED                  12.40         11.50         12.00         12.00         11.80         11.80         12.00             -0.20            79            97901         1162671.20
NCCBANK            N C C BANK LIMITED                     11.50         10.70         11.00         11.00         10.80         10.80         11.00             -0.20            44            69883         759962.10
NCCBLMF1           NCCBL MUTUAL FUND-1                    6.30          4.40          4.80          4.60          4.40          4.50          4.80              -0.30            62            144680        649367.00
NFML               NATIONAL FEED MILL LTD.                49.00         26.70         27.40         27.70         26.70         26.90         27.40             -0.50            252           112387        3061534.40
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         32.50         25.50         27.90         26.50         26.50         26.50         27.90             -1.40            3             1000          26500.00
NITOLINS           NITOL INSURANCE COMPANY LTD            29.50         22.70         24.70         24.70         24.70         24.70         24.70             0.00             0             0             0.00
NLI1STMF           NLI FIRST MUTUAL FUND                  8.60          7.70          8.00          8.60          7.70          8.10          8.00              0.10             9             22550         182105.00
NORTHRNINS         NORTHERN GENERAL INSURANCE CO.         29.00         22.10         24.40         24.40         24.40         24.40         24.40             0.00             0             0             0.00
NPOLYMAR           NATIONAL POLYMER IND LTD               75.00         62.00         70.00         70.00         70.00         70.00         70.00             0.00             0             0             0.00
NTC                NATIONAL TEA COMPANY LIMITED           700.00        685.30        700.00        700.00        700.00        700.00        700.00            0.00             0             0             0.00
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             247.00        212.00        228.20        229.00        222.60        224.00        228.20            -4.20            79            16965         3851986.30
ONEBANKLTD         ONE BANK LIMITED                       15.90         14.40         14.90         14.90         14.50         14.60         14.90             -0.30            48            84925         1247456.00
ORIONINFU          ORION INFUSION LIMITED                 47.30         39.40         41.20         41.20         40.70         40.80         41.20             -0.40            52            23988         981866.00
ORIONPHARM         ORION PHARMA LTD.                      48.50         41.90         44.00         44.20         43.10         43.40         44.00             -0.60            62            18030         787614.00
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       41.00         36.20         38.20         37.60         37.60         37.60         38.20             -0.60            1             40            1504.00
PADMAOIL           PADMA OIL COMPANY LIMITED              260.00        226.20        249.30        252.90        246.00        246.30        249.30            -3.00            50            7093          1767642.70
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            17.60         14.70         15.20         16.00         16.00         16.00         15.20             0.80             1             1             16.00
PENINSULA          PENINSULA CHITTAGONG LIMITED           28.40         22.00         24.60         25.30         24.50         24.60         24.60             0.00             220           133880        3334934.90
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         21.10         17.50         20.70         20.50         20.10         20.20         20.70             -0.50            4             975           19810.00
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           5.40          4.30          4.90          5.00          5.00          5.00          4.90              0.10             3             5000          25000.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          35.50         29.80         30.90         31.00         31.00         31.00         30.90             0.10             1             710           22010.00
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          28.90         24.60         26.20         25.20         25.20         25.20         26.20             -1.00            1             200           5040.00
PHPMF1             PHP FIRST MUTUAL FUND                  4.70          4.30          4.50          4.60          4.50          4.50          4.50              0.00             24            46533         209424.50
PIONEERINS         PIONEER INSURANCE COMPANY LTD          42.00         40.00         40.00         41.10         41.10         41.10         40.00             1.10             1             600           24660.00
PLFSL              PEOPLE'S LEASING & FIN'L SERV.         24.40         18.30         20.60         20.60         19.40         19.60         20.60             -1.00            246           168982        3353065.70
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.10          4.40          4.80          4.80          4.70          4.70          4.80              -0.10            5             2115          10039.20
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         150.00        139.00        139.00        139.00        139.00        139.00        139.00            0.00             0             0             0.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          42.50         36.00         36.50         36.50         36.40         36.40         36.50             -0.10            2             123           4479.50
PRAGATIINS         PRAGATI INSURANCE LIMITED              42.30         34.00         35.30         38.80         36.00         36.50         35.30             1.20             4             605           22074.00
PRAGATILIF         PRAGATI LIFE INSURANCE LTD.            96.50         96.50         96.50         96.50         96.50         96.50         96.50             0.00             0             0             0.00
PREMIERBAN         THE PREMIER BANK LIMITED               10.10         9.70          9.70          9.80          9.70          9.70          9.70              0.00             39            51884         504455.00
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           86.90         64.40         68.60         68.10         64.40         66.00         68.60             -2.60            20            4335          290065.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          10.70         8.80          9.70          9.90          9.40          9.50          9.70              -0.20            18            6799          64639.70
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             4.60          4.20          4.40          4.50          4.40          4.40          4.40              0.00             3             1500          6650.00
PRIMEBANK          PRIME BANK LIMITED                     19.50         17.10         18.80         19.00         18.80         18.90         18.80             0.10             7             1163          22024.40
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         22.70         18.50         19.70         19.70         19.00         19.20         19.70             -0.50            37            15599         300711.60
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            20.00         16.20         19.00         19.00         19.00         19.00         19.00             0.00             0             0             0.00
PRIMELIFE          PRIME ISLAMI LIFE INSURANCE            79.90         53.50         56.10         55.00         55.00         55.00         56.10             -1.10            1             82            4510.00
PRIMETEX           PRIME TEXTILE SPINNING MILLS           19.60         17.00         17.10         17.10         17.10         17.10         17.10             0.00             0             0             0.00
PROGRESLIF         PROGRESSIVE LIFE INS. CO. LTD          78.30         70.00         70.00         70.00         70.00         70.00         70.00             0.00             0             0             0.00
PROVATIINS         PROVATI INSURANCE CO. LTD              20.70         16.00         17.20         17.30         16.80         17.20         17.20             0.00             12            15200         260800.00
PTL                PARAMOUNT TEXTILE LIMITED              25.60         19.00         20.00         19.90         19.20         19.30         20.00             -0.70            64            36794         716712.00
PUBALIBANK         PUBALI BANK LIMITED                    26.10         23.00         23.90         24.00         23.80         23.80         23.90             -0.10            45            11164         265825.80
QSMDRYCELL         QUASEM DRYCELLS LIMITED                77.90         54.10         61.50         60.10         60.10         60.10         61.50             -1.40            2             150           9015.00
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            40.00         30.80         34.20         36.30         34.30         35.40         34.20             1.20             3             505           17328.80
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              61.80         50.00         56.00         56.00         54.20         54.40         56.00             -1.60            91            29038         1594576.10
RANFOUNDRY         RANGPUR FOUNDRY LTD                    106.00        93.00         101.40        101.40        101.40        101.40        101.40            0.00             0             0             0.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     22.60         18.50         19.70         19.80         19.00         19.10         19.70             -0.60            46            28237         543658.50
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         1260.00       1051.10       1220.00       1200.00       1200.00       1200.00       1220.00           -20.00           1             10            12000.00
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         7.80          6.60          7.80          7.30          7.30          7.30          7.80              -0.50            5             103000        751900.00
RELIANCINS         RELIANCE INSURANCE LTD                 57.00         53.70         54.00         54.00         54.00         54.00         54.00             0.00             0             0             0.00
REPUBLIC           REPUBLIC INSURANCE COMPANY LTD         26.30         19.60         21.50         21.50         21.20         21.20         21.50             -0.30            4             521           11161.50
RNSPIN             R. N. SPINNING MILLS LIMITED           32.00         26.20         28.30         28.50         27.70         27.80         28.30             -0.50            104           37693         1055178.30
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   65.90         50.20         52.50         52.40         50.20         51.00         52.50             -1.50            108           32717         1689512.30
RUPALIBANK         RUPALI BANK LIMITED                    60.00         53.10         55.50         55.50         55.50         55.50         55.50             0.00             0             0             0.00
RUPALIINS          RUPALI INSURANCE COMPANY LTD           24.00         19.60         22.80         23.00         23.00         23.00         22.80             0.20             1             240           5520.00
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         57.00         42.50         46.00         45.90         45.60         45.80         46.00             -0.20            10            4550          208390.00
SAFKOSPINN         SAFKO SPINNING MILLS LTD               30.70         21.20         23.00         23.00         22.10         22.20         23.00             -0.80            24            10172         227803.60
SAIFPOWER          SAIF POWERTEC LIMITED                  78.90         60.10         64.50         65.30         62.30         62.60         64.50             -1.90            147           45729         2915816.50
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               22.50         17.60         21.40         21.30         20.20         20.40         21.40             -1.00            67            35450         737105.00
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               28.90         23.00         24.00         24.00         23.80         23.80         24.00             -0.20            4             6200          147800.00
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         35.80         29.10         31.20         31.00         30.20         30.70         31.20             -0.50            35            9125          278200.50
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            21.60         17.30         18.20         18.20         17.80         17.90         18.20             -0.30            67            32260         577688.00
SAMATALETH         SAMATA LEATHER COMPLEX LTD             22.00         18.00         20.50         20.50         20.50         20.50         20.50             0.00             0             0             0.00
SAMORITA           SAMORITA HOSPITAL LIMITED              85.50         73.80         77.30         77.10         77.10         77.10         77.30             -0.20            1             100           7710.00
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         63.90         52.50         57.40         57.40         57.40         57.40         57.40             0.00             1             7             401.80
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           86.80         54.00         60.50         62.00         59.00         59.30         60.50             -1.20            177           64449         3881545.90
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         8.20          6.80          7.70          7.80          7.80          7.80          7.70              0.10             2             1000          7800.00
SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             12.60         11.20         11.70         11.70         11.50         11.50         11.70             -0.20            50            63952         741245.70
SHURWID            SHURWID INDUSTRIES LTD.                34.00         23.00         24.50         24.50         23.50         23.60         24.50             -0.90            64            23523         559751.00
SIBL               SOCIAL ISLAMI BANK LIMITED             14.20         13.40         14.00         14.10         13.90         14.00         14.00             0.00             34            23691         331675.90
SINGERBD           SINGER BANGLADESH LIMITED              233.00        199.00        225.20        231.00        226.00        226.60        225.20            1.40             346           37055         8439313.00
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          32.70         23.70         25.00         25.10         24.80         24.90         25.00             -0.10            8             2700          67110.00
SONARBAINS         SONAR BANGLA INSURANCE LTD.            19.00         16.80         18.00         18.00         18.00         18.00         18.00             0.00             0             0             0.00
SONARGAON          SONARGAON TEXTILES LIMITED             12.00         9.30          10.80         11.20         10.70         11.20         10.80             0.40             9             2562          27968.80
SOUTHEASTB         SOUTHEAST BANK LIMITED                 20.70         19.00         20.00         20.10         19.60         19.80         20.00             -0.20            37            33261         659758.50
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            15.40         11.20         14.00         13.70         13.50         13.50         14.00             -0.50            7             2632          35795.20
SPCL               SHAHJIBAZAR POWER CO. LTD.             253.00        132.50        166.80        175.50        165.10        168.70        166.80            1.90             297           58330         9894795.00
SPPCL              SUMMIT PURBANCHOL POWER COMPANY LTD.   54.30         45.10         49.10         49.50         48.30         48.50         49.10             -0.60            57            11485         557722.40
SQUARETEXT         SQUARE TEXTILES LIMITED                99.00         87.00         95.10         96.90         93.00         93.40         95.10             -1.70            35            5087          476678.70
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         268.00        240.00        263.90        266.50        261.20        263.00        263.90            -0.90            220           21142         5564479.70
STANCERAM          STANDARD CERAMIC INDS LIMITED          50.00         37.00         37.00         37.00         37.00         37.00         37.00             0.00             0             0             0.00
STANDARINS         STANDARD INSURANCE LIMITED             26.00         22.50         24.50         23.70         23.00         23.70         24.50             -0.80            2             161           3719.10
STANDBANKL         STANDARD BANK LIMITED                  13.00         12.00         12.40         12.40         12.20         12.20         12.40             -0.20            46            43100         530650.00
SUMITPOWER         SUMMIT POWER LIMITED                   41.10         33.80         36.10         36.10         35.80         35.90         36.10             -0.20            22            17925         644762.00
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      44.50         35.00         38.50         38.10         38.10         38.10         38.50             -0.40            1             26            990.60
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          26.50         22.50         23.60         23.60         23.60         23.60         23.60             0.00             0             0             0.00
TALLUSPIN          TALLU SPINNING MILLS LIMITED           15.70         12.80         15.10         15.10         14.80         15.10         15.10             0.00             16            8001          120038.80
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         82.30         73.30         75.70         75.50         75.00         75.30         75.70             -0.40            20            5950          447760.00
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.40          4.90          5.00          5.00          5.00          5.00          5.00              0.00             14            46798         233990.00
TRUSTBANK          TRUST BANK LIMITED                     19.90         17.80         18.70         18.60         18.40         18.40         18.70             -0.30            10            7626          141107.30
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     20.90         16.60         18.40         19.20         18.20         18.60         18.40             0.20             226           115669        2158959.80
UCBL               UNITED COMMERCIAL BANK LTD.            33.00         28.00         30.50         30.80         29.80         30.00         30.50             -0.50            269           201586        6060154.30
UNIONCAP           UNION CAPITAL LIMITED                  22.90         18.60         19.40         19.20         19.00         19.00         19.40             -0.40            18            8811          168096.00
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            69.50         59.30         63.00         62.40         61.90         62.30         63.00             -0.70            23            8165          508698.50
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               9.40          7.60          8.50          8.50          8.20          8.30          8.50              -0.20            381           557769        4660208.20
USMANIAGL          USMANIA GLASS SHEET FAC LTD            120.00        91.50         113.20        112.40        112.00        112.10        113.20            -1.10            10            737           82636.10
UTTARABANK         UTTARA BANK LIMITED                    26.80         24.00         24.70         25.10         24.20         24.70         24.70             0.00             19            2977          73226.00
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         77.70         70.10         73.30         72.70         72.60         72.60         73.30             -0.70            4             1250          90850.00
WATACHEM           WATA CHEMICALS LTD.                    230.00        196.00        215.90        220.00        207.00        207.70        215.90            -8.20            9             586           121881.90
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           58.50         44.00         45.90         46.00         44.00         44.30         45.90             -1.60            478           170357        7668801.90
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               17.90         13.00         14.20         14.00         13.80         13.80         14.20             -0.40            33            10637         147809.00

-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                      Date: Feb 25 2015  3:43PM                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
1           GENERAL INSURANCE                                  76          36760           670139.00            29                    26            8              10              8
2           TEXTILE N CLOTHING                                 2164        1418271         27415356.30          33                    32            4              24              4
3           PHARMA N CHEMICAL                                  1144        332590          26808023.80          22                    20            2              16              2
4           FOODS N ALLIED                                     426         176202          9805054.00           12                    12            2              8               2
5           CEMENT                                             667         176695          19979330.60          7                     8             1              6               1
6           ENG N ELECTRICAL                                   2124        757219          37112563.10          24                    25            4              17              4
7           LEATHR N FOOTWEAR                                  28          7314            378644.50            5                     5             1              3               1
8           SERVICES N PROPERTY                                984         818862          15679874.90          7                     7             0              7               0
9           PAPERS N PRINTING                                  142         99692           2053536.00           4                     4             0              4               0
10          ENERGY                                             1248        279168          29847885.60          15                    16            1              14              1
11          MUTUAL FUNDS                                       265         536264          3609393.70           40                    22            5              12              5
12          BANK                                               1170        992808          18286928.00          29                    28            5              18              5
13          CERAMIC                                            152         80849           2325177.80           5                     4             0              4               0
16          ICT                                                470         284495          9817366.80           6                     6             0              6               0
17          LEASING N FINANCE                                  882         483614          11891772.90          22                    19            0              19              0
18          CORPORATE BOND                                     21          30              31719.50             3                     3             1              1               1
19          LIFE INSURANCE                                     91          12737           1419617.00           12                    9             1              7               1
20          TELECOMMUNICATION                                  1107        163561          23551169.20          2                     3             1              1               1
30          MISCELLANEOUS                                      1492        795697          26857549.20          12                    13            2              9               2

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

Leave a Reply

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

*

%d bloggers like this: