Home | Business | Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Date: 06 Jul 2015
------------------------------------------------------------------------------------------------------------------------------------------
ScripId , ScripCd & ScripName                           ClosePrice   PrevClosePrice Difference   Total Volume     Total Contract Total Value          
------------------------------------------------------- ------------ -------------- ------------ ---------------- -------------- -------------------- 
21027    1JANATAMF FIRST JANATA BANK MUTUAL FUND        4.90         4.80           0.10         8969             13             43329.80
21017    1STPRIMFMF PRIME FINANCE 1ST MUTUAL FUND       11.40        11.60          -0.20        2500             1              28500.00
21006    6THICB 6TH ICB MUTUAL FUND                     60.00        63.00          -3.00        300              2              18000.00
21007    7THICB 7TH ICB MUTUAL FUND                     93.50        85.00          8.50         190              2              17765.00
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               32.60        33.10          -0.50        52315            68             1712694.50
22002    ABBANK AB BANK LIMITED                         22.70        22.90          -0.20        40187            76             912976.30
13003    ACI ADVANCED CHEMICAL INDUSTRIES               590.00       561.30         28.70        6506             138            3773217.50
13021    ACIFORMULA ACI FORMULATIONS LIMITED            244.60       236.80         7.80         19221            180            4661025.00
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          56.00        56.70          -0.70        15155            62             849904.90
13029    AFCAGROAFC AGRO BIOTECH LTD.                   63.60        63.00          0.60         39549            41             2529628.00
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            55.90        56.70          -0.80        10932            73             612652.60
24006    AGNISYSL AGNI SYSTEMS LIMITED                  27.30        27.60          -0.30        45383            72             1235675.40
21032    AIBL1STIMF AIBL 1ST ISLAMIC MUTUAL FUND        4.10         4.10           0.00         3220             3              13254.00
21010    AIMS1STMF AIMS FIRST GUARANTEED M. FUND        27.10        27.30          -0.20        375              1              10162.50
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           12.50        12.50          0.00         25054            26             311946.40
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               25.80        26.10          -0.30        48605            62             1256524.50
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         244.10       248.60         -4.50        27               3              6698.20
14005    AMCL(PRAN) AGRICULTURAL MARKETING CO LTD       194.50       190.00         4.50         12               1              2334.00
12025    ANLIMAYARN ANLIMA YARN DYEING LIMITED          21.50        22.10          -0.60        2416             7              52292.90
16003    ANWARGALV ANWAR GALVANIZING LIMITED            41.00        39.70          1.30         2365             6              96975.50
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       78.00        75.70          2.30         1882             8              146435.00
17001    APEXTANRY APEX TANNERY LIMITED                 110.90       108.70         2.20         1820             16             201554.00
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        20.10        20.40          -0.30        213017           244            4288131.30
15005    ARAMITCEM ARAMIT CEMENT LIMITED                25.00        25.10          -0.10        5730             19             143200.40
12044    ARGONDENIMARGON DENIMS LIMITED                 24.60        24.70          -0.10        5608             22             138538.60
11035    ASIAINS ASIA INSURANCE LIMITED                 14.40        14.60          -0.20        1698             6              24127.50
21044    ATCSLGFASIAN TIGER SANDHANI LIFE GROWTH FUND   7.30         7.20           0.10         4000             2              29150.00
14018    BANGAS BANGAS LIMITED                          317.90       317.10         0.80         2229             34             709500.70
22022    BANKASIA BANK ASIA LIMITED                     14.70        14.90          -0.20        12244            11             181153.20
20011    BARKAPOWERBARAKA POWER LIMITED                 33.20        33.10          0.10         76475            100            2532327.60
17009    BATASHOE BATA SHOE COMPANY (BD) LIMITED        1250.00      1250.00        0.00         1                1              1250.00
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       19.20        19.60          -0.40        14952            38             288722.90
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            45.80        46.10          -0.30        11425            32             522365.00
24004    BDCOM BDCOM ONLINE LIMITED                     25.20        26.90          -1.70        3552             11             89581.50
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       9.80         9.90           -0.10        40975            46             400589.80
16013    BDLAMPS BANGLADESH LAMPS LIMITED               111.20       101.10         10.10        350              2              38920.00
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               35.60        35.60          0.00         25289            47             901748.70
16017    BDWELDING BD WELDING ELECTRODES LIMITED        19.40        19.30          0.10         10564            21             205807.10
14021    BEACHHATCH BEACH HATCHERY  LTD.                18.10        18.80          -0.70        166880           167            3038656.80
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         15.10        15.10          0.00         26375            39             399615.00
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    66.40        66.30          0.10         2466             7              163122.60
13020    BERGERPBL BERGER PAINTS BANGLADESH LTD         1550.70      1558.50        -7.80        150              3              232605.00
32003    BEXIMCO BEXIMCO LIMITED                        33.10        33.80          -0.70        408754           590            13643161.60
11010    BGIC BD GENERAL INSURANCE COMPANY              14.90        15.20          -0.30        2622             10             39061.80
22029    BRACBANK BRAC BANK LIMITED                     37.60        37.10          0.50         8637             14             320611.70
32004    BSC BD SHIPPING CORPORATION LTD                367.90       372.00         -4.10        1090             92             402201.90
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       129.60       129.40         0.20         36204            181            4678164.20
16032    BSRMLTDBANGLADESH STEEL RE-ROLLING MILLS LTD.  70.90        71.50          -0.60        116837           276            8293788.00
16022    BSRMSTEEL BSRM STEELS LIMITED                  71.90        72.00          -0.10        13656            30             985011.00
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           62.00        62.80          -0.80        138755           214            8612950.30
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             8.00         8.00           0.00         200              1              1600.00
11006    CENTRALINS CENTRAL INSURANCE COMPANY LTD       16.60        17.10          -0.50        263              2              4365.80
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         28.00        28.60          -0.60        11015            25             310043.00
22006    CITYBANK THE CITY BANK LIMITED                 16.70        16.90          -0.20        24247            26             404634.80
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      12.30        12.50          -0.20        219              2              2692.30
12053    CNATEXC & A TEXTILES LTD.                      17.40        17.70          -0.30        41700            42             727150.00
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            84.00        84.20          -0.20        3851             26             321132.80
11029    CONTININS CONTINENTAL INSURANCE LIMITED        13.30        13.50          -0.20        3150             5              41895.00
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           336.30       336.50         -0.20        3587             69             1207009.30
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        18.00        18.50          -0.50        26898            45             488109.40
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          13.00        12.70          0.30         4345             10             56148.50
25018    DBH DELTA BRAC HOUSING FIN. CORP.              82.00        82.50          -0.50        230              1              18860.00
21023    DBH1STMF DBH FIRST MUTUAL FUND                 3.70         3.80           -0.10        5000             5              18700.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         104.30       105.60         -1.30        17024            97             1781238.90
12023    DELTASPINN DELTA SPINNERS LIMITED              12.20        12.50          -0.30        277051           173            3416015.30
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           67.30        67.40          -0.10        1880             6              126210.00
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          14.00        13.80          0.20         156600           203            2199650.00
22014    DHAKABANK DHAKA BANK LIMITED                   17.10        17.10          0.00         5621             13             96155.90
22017    DUTCHBANGL DUTCH-BANGLA BANK LIMITED           87.00        84.00          3.00         2610             9              215600.00
22025    EBL EASTERN BANK LIMITED                       25.10        25.10          0.00         971              5              23633.70
21018    EBL1STMF EBL FIRST MUTUAL FUND                 4.80         4.80           0.00         25597            13             123030.30
16015    ECABLES EASTERN CABLES LIMITED                 121.90       115.00         6.90         2540             16             316680.00
18002    EHL EASTERN HOUSING LIMITED                    39.90        40.20          -0.30        5894             23             236350.40
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          38.00        37.90          0.10         7981             16             300801.00
12043    ENVOYTEXENVOY TEXTILES LIMITED                 47.00        46.40          0.60         3214             7              150116.00
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          9.00         9.00           0.00         51518            65             463220.10
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   14.90        14.90          0.00         416907           302            6214590.10
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            44.30        46.10          -1.80        125670           185            5625853.80
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    10.20        10.10          0.10         45049            54             460389.90
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       72.00        73.70          -1.70        4904             15             358194.40
25017    FASFIN FAS FINANCE & INVESTMENT LTD            11.80        11.60          0.20         5792             8              66981.90
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       12.10        12.10          0.00         222              4              2686.20
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 23.60        24.10          -0.50        5230             18             125999.00
14022    FINEFOODS FINE FOODS LIMITED                   10.00        9.80           0.20         10               1              100.00
25004    FIRSTFINFIRST FINANCE LIMITED                  12.10        12.20          -0.10        1525             4              18919.80
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      8.70         8.70           0.00         29256            38             254398.50
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         13.40        12.70          0.70         143168           161            1935160.90
14017    FUWANGFOOD FU-WANG FOODS LIMITED               21.90        22.00          -0.10        48371            55             1053223.70
20014    GBBPOWERGBB POWER LTD.                         18.60        18.80          -0.20        20195            44             374992.10
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           11.70        11.70          0.00         75393            74             882748.80
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       30.90        31.10          -0.20        36096            65             1133052.90
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             41.00        41.40          -0.40        1750             5              70525.00
16021    GOLDENSON GOLDEN SON LIMITED                   28.60        29.00          -0.40        71610            108            2052653.20
26001    GP GRAMEENPHONE LIMITED                        328.40       328.80         -0.40        8132             95             2668561.90
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       73.60        72.40          1.20         81               2              5962.00
21013    GRAMEEN1 GRAMEEN MUTUAL FUND ONE               22.70        22.30          0.40         1000             3              22680.00
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          11.10        11.10          0.00         11829            12             132081.10
21028    GREENDELMF GREEN DELTA MUTUAL FUND             3.90         3.80           0.10         6500             9              25100.00
11003    GREENDELT GREEN DELTA INSURANCE COMPANY        46.20        50.00          -3.80        35               1              1617.00
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    12.30        12.30          0.00         1669             6              20501.80
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      59.90        59.40          0.50         35495            125            2232055.50
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      600.00       569.30         30.70        2265             30             1348900.00
12052    HFLHAMID FABRICS LTD.                          25.50        26.00          -0.50        90623            138            2356558.30
12024    HRTEX H.R.TEXTILE MILLS LIMITED                21.70        21.40          0.30         277              4              5888.50
40001    IBBLPBOND IBBL MUDARABA PERPETUAL BOND         916.00       910.00         6.00         65               2              59240.00
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           88.00        88.10          -0.10        1565             7              137694.00
25001    ICB INVESTMENT CORP OF BANGLADESH              116.00       118.00         -2.00        450              7              52161.00
21015    ICB2NDNRB ICB AMCL 2ND NRB MUTUA FUND          7.00         7.00           0.00         1540             3              10780.00
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.30         4.20           0.10         9000             5              38650.00
21019    ICBAMCL2ND ICB AMCL SECOND MUTUAL FUND         4.90         4.80           0.10         1460             2              7108.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             5.20         5.30           -0.10        1000             1              5200.00
21042    ICBSONALI1ICB AMCL SONALI BANK LIMITED 1ST MUT 6.60         6.30           0.30         2220             5              14328.00
25002    IDLC IDLC FINANCE LIMITED                      52.10        52.30          -0.20        3905             14             203214.40
16031    IFADAUTOSIFAD AUTOS LIMITED                    107.20       106.50         0.70         29941            105            3163086.80
22010    IFIC INTL FINANCE INV & COMM BANK              18.50        18.50          0.00         9460             21             174394.50
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.70         4.70           0.00         1783             4              8380.10
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          6.20         6.30           -0.10        11313            8              70590.60
25015    ILFSL INT'L LEASING & FINANCIAL SERV           10.60        10.80          -0.20        34020            51             363276.50
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          10.00        9.10           0.90         19577            35             189259.10
24005    INTECH INTECH LIMITED                          12.60        12.60          0.00         14353            18             180162.50
25012    IPDC IPDC OF BANGLADESH LIMITED                15.40        14.90          0.50         1000             3              15350.00
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      16.70        16.80          -0.10        7825             16             131827.20
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      12.50        12.40          0.10         1943             6              24271.90
24003    ISNLTD INFORMATION SERVICES NETWORK L          9.30         9.00           0.30         200              1              1860.00
22028    JAMUNABANK JAMUNA BANK LIMITED                 10.20        10.30          -0.10        6319             15             64438.90
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           194.50       194.60         -0.10        3458             21             669104.90
11005    JANATAINS JANATA INSURANCE COMPANY LTD         12.40        12.50          -0.10        45               1              558.00
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     153.30       151.70         1.60         806              7              123475.00
16014    KAY&QUE KAY & QUE (BANGLADESH) LTD             12.20        11.10          1.10         50               1              610.00
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  28.50        27.20          1.30         244962           271            6924765.70
13017    KEYACOSMET KEYA COSMETICS LIMITED              19.50        19.70          -0.20        369446           306            7212632.70
13011    KOHINOOR KOHINOOR CHEMICAL CO (BD) LTD         347.00       370.00         -23.00       10               1              3470.00
20010    KPCL KHULNA POWER COMPANY LIMITED              67.30        68.10          -0.80        111258           158            7510785.00
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           19.50        19.90          -0.40        21705            46             428562.00
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        115.30       114.80         0.50         132043           355            15153991.20
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         27.60        27.10          0.50         12900            21             352331.00
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             26.10        25.40          0.70         113815           208            3010691.30
20013    LINDEBDLINDE BANGLADESH LIMITED                1000.00      967.50         32.50        21               2              20500.00
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      9.20         9.20           0.00         106769           73             982324.20
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            17.40        17.80          -0.40        13055            18             229138.50
12048    MATINSPINNMATIN SPINNING MILLS LTD.            41.70        41.20          0.50         1800             12             74370.00
21033    MBL1STMF MBL 1ST MUTUAL FUND                   3.80         3.80           0.00         7000             2              26600.00
15003    MEGHNACEM MEGHNA CEMENT MILLS LIMITED          109.40       108.30         1.10         600              3              65660.00
22023    MERCANBANK MERCANTILE BANK LIMITED             10.00        9.90           0.10         13486            23             133733.10
12035    METROSPIN METRO SPINNING LIMITED               10.00        10.20          -0.20        3029             4              30342.90
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      35.80        35.20          0.60         3051             5              109154.60
15010    MICEMENT M.I. CEMENT FACTORY LTD.              75.00        74.70          0.30         2914             18             217909.20
25005    MIDASFIN MIDAS FINANCING LIMITED               13.00        12.00          1.00         490              2              6270.00
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          14.90        15.00          -0.10        15578            34             233138.40
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          73.10        73.60          -0.50        220              3              16265.00
20012    MJLBD MJL BANGLADESH LIMITED                   104.80       104.40         0.40         87966            336            9170500.70
23001    MONNOCERA MONNO CERAMIC INDUSTRIES LTD         28.60        26.00          2.60         100              2              2860.00
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            192.00       192.30         -0.30        3240             15             622140.00
22018    MTBMUTUAL TRUST BANK LIMITED                   16.00        15.80          0.20         7985             6              127789.00
16023    NAVANACNG NAVANA CNG LIMITED                   55.50        55.30          0.20         10774            34             597713.80
22003    NBL NATIONAL BANK LIMITED                      11.00        11.20          -0.20        51962            57             575355.80
22016    NCCBANK N C C BANK LIMITED                     9.30         9.30           0.00         64709            68             600449.60
21041    NCCBLMF1NCCBL MUTUAL FUND-1                    3.70         3.70           0.00         12500            10             46150.00
32020    NFMLNATIONAL FEED MILL LTD.                    22.10        21.90          0.20         90082            148            1996052.50
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           21.60        21.00          0.60         9                1              194.40
11021    NITOLINS NITOL INSURANCE COMPANY LTD           23.00        23.00          0.00         26               1              598.00
21039    NLI1STMFNLI FIRST MUTUAL FUND                  8.50         8.50           0.00         1000             2              8500.00
11032    NORTHRNINS NORTHERN GENERAL INSURANCE CO.      19.60        19.70          -0.10        2960             5              57725.00
32005    NPOLYMAR NATIONAL POLYMER IND LTD              83.80        80.10          3.70         2695             9              221472.40
16033    OALOLYMPIC ACCESSORIES LTD.                    66.40        60.40          6.00         724219           1360           46607044.50
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             245.00       241.00         4.00         11133            57             2707279.70
22021    ONEBANKLTD ONE BANK LIMITED                    12.90        13.10          -0.20        23999            32             310023.50
13008    ORIONINFU ORION INFUSION LIMITED               43.70        44.80          -1.10        13075            16             573572.50
13027    ORIONPHARMORION PHARMA LTD.                    39.00        39.60          -0.60        7889             31             308144.80
20002    PADMAOIL PADMA OIL COMPANY LIMITED             238.80       239.60         -0.80        4740             21             1128843.00
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          14.10        13.80          0.30         33580            16             474376.00
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          20.50        20.90          -0.40        31257            80             641967.30
21025    PF1STMF PHOENIX FIN. 1ST MUTUAL FUND           4.60         4.60           0.00         500              1              2300.00
11013    PHENIXINS PHOENIX INSURANCE COMPANY LTD        23.50        21.70          1.80         1000             1              23500.00
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.40         4.40           0.00         12094            13             53213.60
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           14.50        14.50          0.00         30482            65             441082.40
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.50         4.50           0.00         3594             13             16383.00
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        37.40        37.70          -0.30        6600             10             247590.00
22031    PREMIERBAN THE PREMIER BANK LIMITED            8.60         8.70           -0.10        49897            44             428633.30
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         61.30        59.50          1.80         1790             10             109315.00
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       8.00         8.00           0.00         18452            14             147910.30
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          4.70         4.90           -0.20        3000             8              14258.20
22013    PRIMEBANK PRIME BANK LIMITED                   16.40        16.50          -0.10        7781             8              127628.40
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        12.70        12.90          -0.20        60080            79             769433.30
10009    PRIMELIFE PRIME ISLAMI LIFE INSURANCE          44.00        45.00          -1.00        360              3              15840.00
12002    PRIMETEX PRIME TEXTILE SPINNING MILLS          15.90        15.80          0.10         2500             2              39950.00
11037    PROVATIINS PROVATI INSURANCE CO. LTD           13.10        13.10          0.00         13               2              170.30
12046    PTLPARAMOUNT TEXTILE LIMITED                   18.20        18.70          -0.50        9851             14             179988.20
22007    PUBALIBANK PUBALI BANK LIMITED                 17.80        18.20          -0.40        9456             30             170471.80
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             51.50        52.50          -1.00        500              1              25750.00
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         33.50        32.70          0.80         1100             3              36700.00
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           71.50        72.30          -0.80        15170            53             1091881.30
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       13.20        13.20          0.00         2622             10             34463.40
13006    RECKITTBEN RECKITT BENCKISER (BD) LIMITED      1689.90      1620.00        69.90        1                1              1689.90
21036    RELIANCE1 1ST SCHEME OF RELIANCE INS. MF       7.60         7.40           0.20         5000             1              38000.00
12038    RNSPIN R. N. SPINNING MILLS LIMITED            23.70        25.40          -1.70        68750            87             1664744.00
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  51.70        52.20          -0.50        1748             12             90316.10
11001    RUPALIINS RUPALI INSURANCE COMPANY LTD         16.60        16.50          0.10         3827             7              64050.70
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      35.40        35.90          -0.50        300              1              10620.00
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            17.40        17.90          -0.50        28930            36             510087.00
18010    SAIFPOWERSAIF POWERTEC LIMITED                 79.30        80.60          -1.30        43227            157            3460058.10
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              18.00        17.90          0.10         9150             13             164465.00
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             20.70        20.60          0.10         33000            25             683746.90
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       28.70        29.20          -0.50        12295            23             354399.50
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          15.50        15.70          -0.20        32861            68             511202.50
17007    SAMATALETH SAMATA LEATHER COMPLEX LTD          23.80        21.70          2.10         510              2              12138.00
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      54.60        52.00          2.60         707              8              38427.00
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           56.10        56.50          -0.40        43092            140            2433262.20
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          10.60        10.60          0.00         29639            39             315463.10
12054    SHASHADNIMSHASHA DENIMS LTD.                   37.50        37.60          -0.10        23994            59             900122.20
16028    SHURWIDSHURWID INDUSTRIES LTD.                 22.10        22.40          -0.30        39700            53             885345.00
22027    SIBL SOCIAL ISLAMI BANK LIMITED                13.20        13.20          0.00         36036            34             476281.40
16019    SINGERBD SINGER BANGLADESH LIMITED             171.30       169.70         1.60         23283            152            4009391.90
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       22.00        21.90          0.10         41835            28             950822.50
12022    SONARGAON SONARGAON TEXTILES LIMITED           8.00         8.10           -0.10        1732             3              13905.90
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              16.50        16.40          0.10         5668             11             93517.50
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         9.50         9.50           0.00         1802             6              17045.00
20015    SPPCLSUMMIT PURBANCHOL POWER COMPANY LTD.      52.00        52.30          -0.30        14955            26             778880.00
12034    SQUARETEXT SQUARE TEXTILES LIMITED             73.80        73.80          0.00         6740             11             497471.00
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      257.00       259.60         -2.60        36330            287            9354142.30
23003    STANCERAM STANDARD CERAMIC INDS LIMITED        45.40        41.30          4.10         40               1              1816.00
22020    STANDBANKL STANDARD BANK LIMITED               9.50         9.50           0.00         42782            34             406321.60
20004    SUMITPOWER SUMMIT POWER LIMITED                38.40        38.50          -0.10        169896           278            6544148.40
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    31.70        31.20          0.50         8301             17             263772.00
11030    TAKAFULINS TAKAFUL ISLAMI INSURANCE LTD.       18.00        18.20          -0.20        1777             2              31986.00
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         15.00        14.50          0.50         67               2              953.70
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        69.00        69.70          -0.70        6252             24             430049.50
12056    TOSRIFATOSRIFA INDUSTRIES LIMITED              32.40        32.30          0.10         257975           550            8400036.70
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           4.90         4.90           0.00         59325            25             289813.20
22032    TRUSTBANK TRUST BANK LIMITED                   21.00        20.90          0.10         6510             6              136482.40
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      17.20        17.00          0.20         10405            18             178191.50
22004    UCBL UNITED COMMERCIAL BANK LTD.               19.10        19.40          -0.30        85594            137            1639731.60
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           51.00        52.00          -1.00        6844             36             348711.80
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             11.20        10.50          0.70         4000668          1803           43748049.90
20018    UPGDCLUNITED POWER GENERATION & DISTRIBUTION C 158.20       163.70         -5.50        134010           640            21360914.40
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          108.00       105.50         2.50         2029             31             221672.00
22024    UTTARABANK UTTARA BANK LIMITED                 19.00        19.20          -0.20        24255            36             461273.00
13015    WATACHEMWATA CHEMICALS LTD.                    155.10       158.00         -2.90        410              6              63580.00
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         44.30        44.90          -0.60        96188            270            4279309.20
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 22.40        22.60          -0.20        5361             11             119415.30
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               15.80        16.30          -0.50        21506            22             347948.40

------------------------------------------------------------------------------------------------------------------------------------------
 
CASPI (CSE All Share Price Index)    : 13938.8897       Issues Traded           : 244
Change in Index (Value)              :    -20.1899      Issues Gained           : 87
Change in Index (%)                  :    -0.1446       Issues Incurred Loss    : 117
CSE-30 Index                         : 11371.0898       Issues Remained Unchange: 40
Change in Index (%)                  :    -0.0533   
Change in Index (Value)              :    -6.0692   
CSCX (CSE Selective Categories Index): 8487.5254 
Change in Index (%)                  :    -0.1282   
Change in Index (Value)              :    -10.8946  
CSE 50 (Benchmark Index)       : 1017.1230 
Change in Index (%)                  :    -0.2810   
Change in Index (Value)              :    -2.8660   
CSI (CSE SHARIAH Index)              : 988.9940  
Change in Index (%)                  :    -0.0034   
Change in Index (Value)              :    -0.0335   
Turnover in Value in Taka      : 350,222,714.40
Turnover in Volume             : 11811405
Contract Numbers               : 15505
Issued Capital in Taka         : 529,896,473,040.00
Closing Market Capital in Taka : 2,563,348,097,866.90
Number of Listed Securities    : 295
Number of Companies            : 252
Number of Mutual Fund          : 41
Number of Corporate Bond       : 2
--------------------------------------------------------------------------------------
 
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
20017 SPCL SHAHJIBAZAR POWER CO. LTD.                                    145.90        146.70       145.00       5980              41         872460.50
25003 UTTARAFIN  UTTARA FINANCE                                          62.04         62.80        61.00        2850              9          176820.00
25011 BIFC  BD INDUSTRIAL FINANCE CO. LTD                                8.74          8.80         8.70         7298              10         63762.40

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
7THICB             93.50      85.00          8.50            10.0000
MONNOCERA          28.60      26.00          2.60            10.0000
BDLAMPS            111.20     101.10         10.10           9.9901
OAL                66.40      60.40          6.00            9.9338
STANCERAM          45.40      41.30          4.10            9.9274
KAY&QUE            12.20      11.10          1.10            9.9099
IMAMBUTTON         10.00      9.10           0.90            9.8901
SAMATALETH         23.80      21.70          2.10            9.6774
MIDASFIN           13.00      12.00          1.00            8.3333
PHENIXINS          23.50      21.70          1.80            8.2949

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
GREENDELT          46.20      50.00          -3.80           -7.6000
RNSPIN             23.70      25.40          -1.70           -6.6929
BDCOM              25.20      26.90          -1.70           -6.3197
KOHINOOR           347.00     370.00         -23.00          -6.2162
6THICB             60.00      63.00          -3.00           -4.7619
PRIME1ICBA         4.70       4.90           -0.20           -4.0816
FARCHEM            44.30      46.10          -1.80           -3.9046
BEACHHATCH         18.10      18.80          -0.70           -3.7234
UPGDCL             158.20     163.70         -5.50           -3.3598
ZAHINTEX           15.80      16.30          -0.50           -3.0675

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
OAL                46607044.50        724219          1360
UNITEDAIR          43748049.90        4000668         1803
UPGDCL             21360914.40        134010          640
LAFSURCEML         15153991.20        132043          355
BEXIMCO            13643161.60        408754          590
SQURPHARMA         9354142.30         36330           287
MJLBD              9170500.70         87966           336
BXPHARMA           8612950.30         138755          214
TOSRIFA            8400036.70         257975          550
BSRMLTD            8293788.00         116837          276

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
UNITEDAIR          43748049.90        4000668         1803
OAL                46607044.50        724219          1360
FAMILYTEX          6214590.10         416907          302
BEXIMCO            13643161.60        408754          590
KEYACOSMET         7212632.70         369446          306
DELTASPINN         3416015.30         277051          173
TOSRIFA            8400036.70         257975          550
KBPPWBIL           6924765.70         244962          271
APOLOISPAT         4288131.30         213017          244
SUMITPOWER         6544148.40         169896          278

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
UNITEDAIR          43748049.90        4000668         1803
OAL                46607044.50        724219          1360
UPGDCL             21360914.40        134010          640
BEXIMCO            13643161.60        408754          590
TOSRIFA            8400036.70         257975          550
LAFSURCEML         15153991.20        132043          355
MJLBD              9170500.70         87966           336
KEYACOSMET         7212632.70         369446          306
FAMILYTEX          6214590.10         416907          302
SQURPHARMA         9354142.30         36330           287

------------------------------------------------------------
 
		           SECURITIES STATEMENT
-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripCd            ScripName                              YearHigh      YearLow       OpenPrice     ScripHigh     ScripLow      ClosePrice    PrevClosePrice    Difference       Trades        Volume        Value         
------------------ -------------------------------------- ------------- ------------- ------------- ------------- ------------- ------------- ----------------- ---------------- ------------- ------------- ------------- 
1JANATAMF          FIRST JANATA BANK MUTUAL FUND          5.20          4.00          4.80          4.90          4.70          4.90          4.80              0.10             13            8969          43329.80
1STICB             1ST ICB MUTUAL FUND                    1075.00       1000.00       1010.00       1010.00       1010.00       1010.00       1010.00           0.00             0             0             0.00
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          17.80         10.00         11.60         11.40         11.40         11.40         11.60             -0.20            1             2500          28500.00
2NDICB             2ND ICB MUTUAL FUND                    251.00        230.00        279.90        279.90        279.90        279.90        279.90            0.00             0             0             0.00
3RDICB             3RD ICB MUTUAL FUND                    240.00        220.00        265.50        265.50        265.50        265.50        265.50            0.00             0             0             0.00
4THICB             4TH ICB MUTUAL FUND                    202.00        202.00        202.00        202.00        202.00        202.00        202.00            0.00             0             0             0.00
5THICB             5TH ICB MUTUAL FUND                    175.00        175.00        175.00        175.00        175.00        175.00        175.00            0.00             0             0             0.00
6THICB             6TH ICB MUTUAL FUND                    63.00         54.00         63.00         60.00         60.00         60.00         63.00             -3.00            2             300           18000.00
7THICB             7TH ICB MUTUAL FUND                    97.00         76.50         85.00         93.50         93.50         93.50         85.00             8.50             2             190           17765.00
8THICB             8TH ICB MUTUAL FUND                    70.00         58.10         62.00         62.00         62.00         62.00         62.00             0.00             0             0             0.00
AAMRATECH          AAMRA TECHNOLOGIES LTD.                42.80         26.20         33.10         33.00         32.30         32.60         33.10             -0.50            68            52315         1712694.50
ABB1STMF           AB BANK 1ST MUTUAL FUND                6.40          5.00          5.30          5.30          5.30          5.30          5.30              0.00             0             0             0.00
ABBANK             AB BANK LIMITED                        31.50         16.80         22.90         23.00         22.60         22.70         22.90             -0.20            76            40187         912976.30
ACI                ADVANCED CHEMICAL INDUSTRIES           598.00        340.30        561.30        598.00        551.20        590.00        561.30            28.70            138           6506          3773217.50
ACIFORMULA         ACI FORMULATIONS LIMITED               255.50        110.00        236.80        250.00        232.10        244.60        236.80            7.80             180           19221         4661025.00
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             75.40         53.00         56.70         56.50         55.90         56.00         56.70             -0.70            62            15155         849904.90
AFCAGRO            AFC AGRO BIOTECH LTD.                  68.90         38.60         63.00         65.50         62.80         63.60         63.00             0.60             41            39549         2529628.00
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              72.00         43.00         56.70         56.70         55.60         55.90         56.70             -0.80            73            10932         612652.60
AGNISYSL           AGNI SYSTEMS LIMITED                   38.00         23.40         27.60         27.50         27.00         27.30         27.60             -0.30            72            45383         1235675.40
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           6.00          3.50          4.10          4.20          4.10          4.10          4.10              0.00             3             3220          13254.00
AIMS1STMF          AIMS FIRST GUARANTEED M. FUND          31.00         18.60         27.30         27.10         27.10         27.10         27.30             -0.20            1             375           10162.50
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             15.60         10.70         12.50         12.80         12.40         12.50         12.50             0.00             26            25054         311946.40
ALLTEX             ALLTEX INDUSTRIES LIMITED              38.40         19.30         26.10         26.40         25.70         25.80         26.10             -0.30            62            48605         1256524.50
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          365.00        240.00        248.60        250.00        244.10        244.10        248.60            -4.50            3             27            6698.20
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          217.30        171.90        190.00        194.50        194.50        194.50        190.00            4.50             1             12            2334.00
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             24.00         14.40         22.10         22.50         21.30         21.50         22.10             -0.60            7             2416          52292.90
ANWARGALV          ANWAR GALVANIZING LIMITED              44.80         33.60         39.70         41.20         39.70         41.00         39.70             1.30             6             2365          96975.50
APEXFOODS          APEX FOODS LIMITED                     114.00        87.00         100.00        100.00        100.00        100.00        100.00            0.00             0             0             0.00
APEXFOOT           APEX FOOTWEAR LIMITED                  441.00        313.00        345.00        345.00        345.00        345.00        345.00            0.00             0             0             0.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         80.50         65.00         75.70         78.20         76.00         78.00         75.70             2.30             8             1882          146435.00
APEXTANRY          APEX TANNERY LIMITED                   139.50        86.30         108.70        111.50        109.00        110.90        108.70            2.20             16            1820          201554.00
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          21.40         12.00         20.40         20.30         20.00         20.10         20.40             -0.30            244           213017        4288131.30
ARAMIT             ARAMIT LIMITED                         308.00        210.00        210.00        210.00        210.00        210.00        210.00            0.00             0             0             0.00
ARAMITCEM          ARAMIT CEMENT LIMITED                  39.80         20.00         25.10         25.40         22.80         25.00         25.10             -0.10            19            5730          143200.40
ARGONDENIM         ARGON DENIMS LIMITED                   43.10         22.30         24.70         24.80         24.50         24.60         24.70             -0.10            22            5608          138538.60
ASIAINS            ASIA INSURANCE LIMITED                 23.70         12.60         14.60         14.40         14.10         14.40         14.60             -0.20            6             1698          24127.50
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            20.00         12.60         14.10         14.10         14.10         14.10         14.10             0.00             0             0             0.00
ATCSLGF            ASIAN TIGER SANDHANI LIFE GROWTH FUND  9.00          5.00          7.20          7.30          7.20          7.30          7.20              0.10             2             4000          29150.00
AZIZPIPES          AZIZ PIPES LIMITED                     23.00         15.00         20.90         20.90         20.90         20.90         20.90             0.00             0             0             0.00
BANGAS             BANGAS LIMITED                         392.40        273.10        317.10        320.00        316.70        317.90        317.10            0.80             34            2229          709500.70
BANKASIA           BANK ASIA LIMITED                      18.80         12.90         14.90         14.90         14.50         14.70         14.90             -0.20            11            12244         181153.20
BARKAPOWER         BARAKA POWER LIMITED                   38.90         28.00         33.10         33.20         33.00         33.20         33.10             0.10             100           76475         2532327.60
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1460.00       1100.00       1250.00       1250.00       1250.00       1250.00       1250.00           0.00             1             1             1250.00
BATBC              BRITISH AMERICAN TOBACCO BD CO         3180.00       2562.10       3000.00       3000.00       3000.00       3000.00       3000.00           0.00             0             0             0.00
BAYLEASING         BAY LEASING & INVESTMENT LTD.          32.50         17.40         19.60         19.80         19.20         19.20         19.60             -0.40            38            14952         288722.90
BBS                BANGLADESH BUILDING SYSTEMS LTD.       55.40         36.30         46.10         46.10         45.50         45.80         46.10             -0.30            32            11425         522365.00
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                   31.00         21.80         26.90         25.50         25.10         25.20         26.90             -1.70            11            3552          89581.50
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.50         8.80          9.90          9.80          9.70          9.80          9.90              -0.10            46            40975         400589.80
BDLAMPS            BANGLADESH LAMPS LIMITED               123.00        95.10         101.10        111.20        111.20        111.20        101.10            10.10            2             350           38920.00
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.90         28.60         35.60         36.00         35.50         35.60         35.60             0.00             47            25289         901748.70
BDWELDING          BD WELDING ELECTRODES LIMITED          21.80         12.40         19.30         19.70         19.40         19.40         19.30             0.10             21            10564         205807.10
BEACHHATCH         BEACH HATCHERY  LTD.                   25.80         14.00         18.80         18.80         18.00         18.10         18.80             -0.70            167           166880        3038656.80
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            18.00         12.90         15.10         15.30         15.10         15.10         15.10             0.00             39            26375         399615.00
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     75.00         48.80         66.30         66.50         63.60         66.40         66.30             0.10             7             2466          163122.60
BERGERPBL          BERGER PAINTS BANGLADESH LTD           1738.00       1350.00       1558.50       1590.00       1531.00       1550.70       1558.50           -7.80            3             150           232605.00
BEXIMCO            BEXIMCO LIMITED                        37.90         23.90         33.80         33.90         33.00         33.10         33.80             -0.70            590           408754        13643161.60
BGIC               BD GENERAL INSURANCE COMPANY           21.80         11.40         15.20         15.00         14.70         14.90         15.20             -0.30            10            2622          39061.80
BIFC               BD INDUSTRIAL FINANCE CO. LTD          17.40         8.70          8.80          8.80          8.70          8.80          8.80              0.00             10            7298          63762.40
BRACBANK           BRAC BANK LIMITED                      40.50         30.60         37.10         38.00         36.70         37.60         37.10             0.50             14            8637          320611.70
BRACSCBOND         BRACB SUB. 25% CNVT. BONDS             1075.00       950.00        985.00        985.00        985.00        985.00        985.00            0.00             0             0             0.00
BSC                BD SHIPPING CORPORATION LTD            525.00        300.00        372.00        371.90        361.50        367.90        372.00            -4.10            92            1090          402201.90
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    176.00        89.10         129.40        130.00        128.00        129.60        129.40            0.20             181           36204         4678164.20
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 84.40         46.10         71.50         71.90         70.10         70.90         71.50             -0.60            276           116837        8293788.00
BSRMSTEEL          BSRM STEELS LIMITED                    94.50         53.60         72.00         74.70         71.50         71.90         72.00             -0.10            30            13656         985011.00
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            65.00         43.20         62.80         62.50         61.80         62.00         62.80             -0.80            214           138755        8612950.30
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             12.90         7.10          8.00          8.00          8.00          8.00          8.00              0.00             1             200           1600.00
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          25.00         16.00         17.10         16.60         16.60         16.60         17.10             -0.50            2             263           4365.80
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           31.80         19.50         28.60         28.40         28.00         28.00         28.60             -0.60            25            11015         310043.00
CITYBANK           THE CITY BANK LIMITED                  22.70         15.20         16.90         16.90         16.60         16.70         16.90             -0.20            26            24247         404634.80
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         19.60         10.10         12.50         12.30         12.10         12.30         12.50             -0.20            2             219           2692.30
CNATEX             C & A TEXTILES LTD.                    27.40         16.00         17.70         17.70         17.30         17.40         17.70             -0.30            42            41700         727150.00
CONFIDCEM          CONFIDENCE CEMENT LIMITED              110.20        68.60         84.20         85.20         83.00         84.00         84.20             -0.20            26            3851          321132.80
CONTININS          CONTINENTAL INSURANCE LIMITED          21.90         10.20         13.50         13.30         13.30         13.30         13.50             -0.20            5             3150          41895.00
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         550.00        330.00        336.50        340.00        335.30        336.30        336.50            -0.20            69            3587          1207009.30
DACCADYE           THE DACCA DYEING & MFC. CO. LT         19.70         9.70          18.50         18.70         17.90         18.00         18.50             -0.50            45            26898         488109.40
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             14.50         10.00         12.70         13.00         12.70         13.00         12.70             0.30             10            4345          56148.50
DBH                DELTA BRAC HOUSING FIN. CORP.          85.00         68.70         82.50         82.00         82.00         82.00         82.50             -0.50            1             230           18860.00
DBH1STMF           DBH FIRST MUTUAL FUND                  4.80          3.40          3.80          3.80          3.70          3.70          3.80              -0.10            5             5000          18700.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           159.00        102.30        105.60        105.80        104.00        104.30        105.60            -1.30            97            17024         1781238.90
DELTASPINN         DELTA SPINNERS LIMITED                 15.10         9.40          12.50         12.50         12.10         12.20         12.50             -0.30            173           277051        3416015.30
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         77.40         58.00         67.40         67.30         67.00         67.30         67.40             -0.10            6             1880          126210.00
DESHBANDHU         DESHBANDHU POLYMER LIMITED             23.50         10.60         13.80         14.20         13.90         14.00         13.80             0.20             203           156600        2199650.00
DHAKABANK          DHAKA BANK LIMITED                     20.50         14.00         17.10         17.30         17.00         17.10         17.10             0.00             13            5621          96155.90
DHAKAINS           DHAKA INSURANCE LIMITED                26.80         16.30         16.30         16.30         16.30         16.30         16.30             0.00             0             0             0.00
DULAMIACOT         DULAMIA COTTON SPINNING MILLS          0.00          0.00          10.20         10.20         10.20         10.20         10.20             0.00             0             0             0.00
DUTCHBANGL         DUTCH-BANGLA BANK LIMITED              107.00        63.10         84.00         87.00         80.00         87.00         84.00             3.00             9             2610          215600.00
EASTERNINS         EASTERN INSURANCE COMPANY LTD          33.70         20.00         22.10         22.10         22.10         22.10         22.10             0.00             0             0             0.00
EASTLAND           EASTLAND INSURANCE COMPANY LTD         34.90         18.00         21.50         21.50         21.50         21.50         21.50             0.00             0             0             0.00
EBL                EASTERN BANK LIMITED                   30.80         23.50         25.10         25.50         24.20         25.10         25.10             0.00             5             971           23633.70
EBL1STMF           EBL FIRST MUTUAL FUND                  5.40          3.90          4.80          4.90          4.80          4.80          4.80              0.00             13            25597         123030.30
EBLNRBMF           EBL NRB MUTUAL FUND                    4.80          4.40          4.40          4.40          4.40          4.40          4.40              0.00             0             0             0.00
ECABLES            EASTERN CABLES LIMITED                 141.00        100.00        115.00        126.50        117.00        121.90        115.00            6.90             16            2540          316680.00
EHL                EASTERN HOUSING LIMITED                48.20         36.00         40.20         40.40         39.80         39.90         40.20             -0.30            23            5894          236350.40
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            45.00         30.00         37.90         38.00         37.10         38.00         37.90             0.10             16            7981          300801.00
ENVOYTEX           ENVOY TEXTILES LIMITED                 59.70         42.00         46.40         47.20         46.50         47.00         46.40             0.60             7             3214          150116.00
EXIM1STMF          EXIM BANK 1ST MUTUAL FUND              6.30          5.40          5.50          5.50          5.50          5.50          5.50              0.00             0             0             0.00
EXIMBANK           EXPORT IMPORT BANK OF BD LTD           11.60         8.80          9.00          9.10          8.90          9.00          9.00              0.00             65            51518         463220.10
FAMILYTEX          FAMILYTEX (BD) LTD.                    22.50         12.40         14.90         15.00         14.80         14.90         14.90             0.00             302           416907        6214590.10
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           57.00         23.30         46.10         45.90         44.00         44.30         46.10             -1.80            185           125670        5625853.80
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      20.00         9.10          10.10         10.30         10.10         10.20         10.10             0.10             54            45049         460389.90
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          81.00         54.10         73.70         78.00         71.30         72.00         73.70             -1.70            15            4904          358194.40
FASFIN             FAS FINANCE & INVESTMENT LTD           19.80         10.50         11.60         11.80         11.00         11.80         11.60             0.20             8             5792          66981.90
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     7.50          6.00          6.20          6.20          6.20          6.20          6.20              0.00             0             0             0.00
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          17.40         10.50         12.10         12.10         12.10         12.10         12.10             0.00             4             222           2686.20
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  28.60         16.10         24.10         24.50         23.40         23.60         24.10             -0.50            18            5230          125999.00
FINEFOODS          FINE FOODS LIMITED                     12.00         7.30          9.80          10.00         10.00         10.00         9.80              0.20             1             10            100.00
FIRSTFIN           FIRST FINANCE LIMITED                  20.60         9.00          12.20         13.00         12.00         12.10         12.20             -0.10            4             1525          18919.80
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         11.70         8.10          8.80          8.80          8.60          8.70          8.70              0.00             38            29256         254398.50
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           17.40         10.10         12.70         13.80         13.00         13.40         12.70             0.70             161           143168        1935160.90
FUWANGFOOD         FU-WANG FOODS LIMITED                  28.00         17.30         22.00         22.10         21.50         21.90         22.00             -0.10            55            48371         1053223.70
GBBPOWER           GBB POWER LTD.                         24.50         16.10         18.80         18.80         18.30         18.60         18.80             -0.20            44            20195         374992.10
GENNEXT            GENERATION NEXT FASHIONS LTD.          15.80         10.80         11.70         11.80         11.60         11.70         11.70             0.00             74            75393         882748.80
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    33.00         16.10         31.10         32.20         30.60         30.90         31.10             -0.20            65            36096         1133052.90
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         48.00         29.30         41.40         41.10         40.00         41.00         41.40             -0.40            5             1750          70525.00
GOLDENSON          GOLDEN SON LIMITED                     47.80         24.80         29.00         29.20         28.50         28.60         29.00             -0.40            108           71610         2052653.20
GP                 GRAMEENPHONE LIMITED                   369.70        301.00        328.80        330.20        326.00        328.40        328.80            -0.40            95            8132          2668561.90
GPHISPAT           GPH ISPAT LTD.                         49.50         34.00         45.50         45.50         45.50         45.50         45.50             0.00             0             0             0.00
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         111.00        60.50         72.40         74.00         73.60         73.60         72.40             1.20             2             81            5962.00
GRAMEEN1           GRAMEEN MUTUAL FUND ONE                25.50         18.00         22.30         23.40         22.50         22.70         22.30             0.40             3             1000          22680.00
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            12.70         8.20          11.10         11.20         10.90         11.10         11.10             0.00             12            11829         132081.10
GREENDELMF         GREEN DELTA MUTUAL FUND                4.60          3.60          3.80          3.90          3.80          3.90          3.80              0.10             9             6500          25100.00
GREENDELT          GREEN DELTA INSURANCE COMPANY          78.00         42.90         50.00         46.20         46.20         46.20         50.00             -3.80            1             35            1617.00
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      35.90         10.30         12.30         12.30         12.20         12.30         12.30             0.00             6             1669          20501.80
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         65.00         17.60         59.40         65.00         58.30         59.90         59.40             0.50             125           35495         2232055.50
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         600.00        442.00        569.30        600.00        569.00        600.00        569.30            30.70            30            2265          1348900.00
HFL                HAMID FABRICS LTD.                     41.20         20.00         26.00         26.50         25.40         25.50         26.00             -0.50            138           90623         2356558.30
HRTEX              H.R.TEXTILE MILLS LIMITED              32.30         14.80         21.40         21.70         20.00         21.70         21.40             0.30             4             277           5888.50
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            39.00         24.00         31.70         31.70         31.70         31.70         31.70             0.00             0             0             0.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           985.00        827.00        910.00        916.00        911.00        916.00        910.00            6.00             2             65            59240.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           107.90        80.00         88.10         88.00         87.00         88.00         88.10             -0.10            7             1565          137694.00
ICB                INVESTMENT CORP OF BANGLADESH          1458.00       93.30         118.00        116.00        115.90        116.00        118.00            -2.00            7             450           52161.00
ICB1STNRB          ICB AMCL FIRST NRB MUTUAL FUND         22.50         16.90         19.80         19.80         19.80         19.80         19.80             0.00             0             0             0.00
ICB2NDNRB          ICB AMCL 2ND NRB MUTUA FUND            8.10          5.70          7.00          7.00          7.00          7.00          7.00              0.00             3             1540          10780.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           4.50          3.60          4.20          4.30          4.20          4.30          4.20              0.10             5             9000          38650.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            5.20          3.60          4.80          4.90          4.80          4.90          4.80              0.10             2             1460          7108.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                5.70          3.80          5.30          5.20          5.20          5.20          5.30              -0.10            1             1000          5200.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 6.70          4.60          6.30          6.60          6.40          6.60          6.30              0.30             5             2220          14328.00
IDLC               IDLC FINANCE LIMITED                   84.50         40.60         52.30         52.30         51.00         52.10         52.30             -0.20            14            3905          203214.40
IFADAUTOS          IFAD AUTOS LIMITED                     124.00        47.00         106.50        108.50        104.00        107.20        106.50            0.70             105           29941         3163086.80
IFIC               INTL FINANCE INV & COMM BANK           26.60         17.10         18.50         18.50         18.30         18.50         18.50             0.00             21            9460          174394.50
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.60          3.80          4.70          4.70          4.70          4.70          4.70              0.00             4             1783          8380.10
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             6.80          4.60          6.30          6.30          6.20          6.20          6.30              -0.10            8             11313         70590.60
ILFSL              INT'L LEASING & FINANCIAL SERV         17.10         10.60         10.80         10.80         10.60         10.60         10.80             -0.20            51            34020         363276.50
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             16.50         7.40          9.10          10.00         9.10          10.00         9.10              0.90             35            19577         189259.10
INTECH             INTECH LIMITED                         15.90         9.70          12.60         12.70         12.50         12.60         12.60             0.00             18            14353         180162.50
IPDC               IPDC OF BANGLADESH LIMITED             19.00         12.60         14.90         15.40         15.30         15.40         14.90             0.50             3             1000          15350.00
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         24.60         15.30         16.80         17.00         16.50         16.70         16.80             -0.10            16            7825          131827.20
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         19.00         10.90         12.40         12.80         12.30         12.50         12.40             0.10             6             1943          24271.90
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         22.20         12.30         15.20         15.20         15.20         15.20         15.20             0.00             0             0             0.00
ISNLTD             INFORMATION SERVICES NETWORK L         14.50         8.50          9.00          9.30          9.30          9.30          9.00              0.30             1             200           1860.00
JAMUNABANK         JAMUNA BANK LIMITED                    13.40         9.80          10.30         10.20         10.10         10.20         10.30             -0.10            15            6319          64438.90
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             215.90        170.00        194.60        195.00        193.10        194.50        194.60            -0.10            21            3458          669104.90
JANATAINS          JANATA INSURANCE COMPANY LTD           17.90         10.10         12.50         12.40         12.40         12.40         12.50             -0.10            1             45            558.00
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    199.00        145.00        151.70        154.00        145.00        153.30        151.70            1.60             7             806           123475.00
KAY&QUE            KAY & QUE (BANGLADESH) LTD             15.50         10.50         11.10         12.20         12.20         12.20         11.10             1.10             1             50            610.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  37.80         18.40         27.20         28.80         27.00         28.50         27.20             1.30             271           244962        6924765.70
KEYACOSMET         KEYA COSMETICS LIMITED                 24.00         15.40         19.70         19.80         19.30         19.50         19.70             -0.20            306           369446        7212632.70
KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          370.00        290.00        370.00        347.00        347.00        347.00        370.00            -23.00           1             10            3470.00
KPCL               KHULNA POWER COMPANY LIMITED           92.50         53.20         68.10         68.50         66.70         67.30         68.10             -0.80            158           111258        7510785.00
KPPL               KHULNA PRINTING & PACKAGING LTD.       26.00         13.20         19.90         20.10         19.50         19.50         19.90             -0.40            46            21705         428562.00
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           140.20        99.50         114.80        115.90        113.80        115.30        114.80            0.50             355           132043        15153991.20
LANKABAFIN         LANKABANGLA FINANCE LIMITED            46.50         23.10         27.10         27.60         27.00         27.60         27.10             0.50             21            12900         352331.00
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                28.90         14.70         25.40         27.30         25.40         26.10         25.40             0.70             208           113815        3010691.30
LIBRAINFU          LIBRA INFUSIONS LIMITED                387.00        291.00        291.00        291.00        291.00        291.00        291.00            0.00             0             0             0.00
LINDEBD            LINDE BANGLADESH LIMITED               1000.00       810.00        967.50        1000.00       975.00        1000.00       967.50            32.50            2             21            20500.00
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            5.10          3.40          3.70          3.70          3.70          3.70          3.70              0.00             0             0             0.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         14.70         7.80          9.20          9.30          9.10          9.20          9.20              0.00             73            106769        982324.20
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.80         14.00         17.80         17.90         17.30         17.40         17.80             -0.40            18            13055         229138.50
MARICO             MARICO BANGLADESH LIMITED              1469.00       1082.00       1391.00       1391.00       1391.00       1391.00       1391.00           0.00             0             0             0.00
MATINSPINN         MATIN SPINNING MILLS LTD.              45.30         37.00         41.20         41.70         41.10         41.70         41.20             0.50             12            1800          74370.00
MBL1STMF           MBL 1ST MUTUAL FUND                    4.60          3.20          3.80          3.80          3.80          3.80          3.80              0.00             2             7000          26600.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            131.90        66.50         108.30        109.60        108.60        109.40        108.30            1.10             3             600           65660.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          91.80         53.00         69.00         69.00         69.00         69.00         69.00             0.00             0             0             0.00
MERCANBANK         MERCANTILE BANK LIMITED                14.10         9.80          9.90          10.00         9.80          10.00         9.90              0.10             23            13486         133733.10
MERCINS            MERCANTILE INSURANCE CO.LTD.           17.60         10.30         12.30         12.30         12.30         12.30         12.30             0.00             0             0             0.00
METROSPIN          METRO SPINNING LIMITED                 14.30         8.20          10.20         10.20         9.90          10.00         10.20             -0.20            4             3029          30342.90
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   40.30         27.40         35.20         35.80         34.60         35.80         35.20             0.60             5             3051          109154.60
MICEMENT           M.I. CEMENT FACTORY LTD.               82.00         62.00         74.70         75.00         73.40         75.00         74.70             0.30             18            2914          217909.20
MIDASFIN           MIDAS FINANCING LIMITED                16.80         9.00          12.00         13.00         12.00         13.00         12.00             1.00             2             490           6270.00
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             17.40         11.20         15.00         15.30         14.80         14.90         15.00             -0.10            34            15578         233138.40
MITHUNKNIT         MITHUN KNITTING AND DYEING             87.70         65.10         73.60         75.00         73.00         73.10         73.60             -0.50            3             220           16265.00
MJLBD              MJL BANGLADESH LIMITED                 138.30        103.00        104.40        105.80        103.00        104.80        104.40            0.40             336           87966         9170500.70
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           30.00         22.00         26.00         28.60         28.60         28.60         26.00             2.60             2             100           2860.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               219.00        156.00        192.30        192.10        192.00        192.00        192.30            -0.30            15            3240          622140.00
MTB                MUTUAL TRUST BANK LIMITED              20.90         13.20         15.80         16.10         16.00         16.00         15.80             0.20             6             7985          127789.00
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         242.00        162.00        175.10        175.10        175.10        175.10        175.10            0.00             0             0             0.00
NAVANACNG          NAVANA CNG LIMITED                     68.00         44.60         55.30         56.90         55.10         55.50         55.30             0.20             34            10774         597713.80
NBL                NATIONAL BANK LIMITED                  12.90         9.00          11.20         11.20         11.00         11.00         11.20             -0.20            57            51962         575355.80
NCCBANK            N C C BANK LIMITED                     11.50         8.70          9.30          9.40          9.20          9.30          9.30              0.00             68            64709         600449.60
NCCBLMF1           NCCBL MUTUAL FUND-1                    6.30          3.30          3.70          3.70          3.60          3.70          3.70              0.00             10            12500         46150.00
NFML               NATIONAL FEED MILL LTD.                49.00         17.30         21.90         22.70         21.60         22.10         21.90             0.20             148           90082         1996052.50
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         32.50         16.20         21.00         21.60         21.60         21.60         21.00             0.60             1             9             194.40
NITOLINS           NITOL INSURANCE COMPANY LTD            29.50         17.20         23.00         23.00         23.00         23.00         23.00             0.00             1             26            598.00
NLI1STMF           NLI FIRST MUTUAL FUND                  8.90          7.70          8.50          8.50          8.50          8.50          8.50              0.00             2             1000          8500.00
NORTHRNINS         NORTHERN GENERAL INSURANCE CO.         29.00         14.00         19.70         19.60         19.50         19.60         19.70             -0.10            5             2960          57725.00
NPOLYMAR           NATIONAL POLYMER IND LTD               86.20         62.00         80.10         84.00         80.10         83.80         80.10             3.70             9             2695          221472.40
NTC                NATIONAL TEA COMPANY LIMITED           800.00        616.00        620.60        620.60        620.60        620.60        620.60            0.00             0             0             0.00
OAL                OLYMPIC ACCESSORIES LTD.               70.00         38.00         60.40         66.40         59.40         66.40         60.40             6.00             1360          724219        46607044.50
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             253.90        200.00        241.00        245.00        237.20        245.00        241.00            4.00             57            11133         2707279.70
ONEBANKLTD         ONE BANK LIMITED                       15.90         10.80         13.10         13.00         12.80         12.90         13.10             -0.20            32            23999         310023.50
ORIONINFU          ORION INFUSION LIMITED                 47.80         33.90         44.80         44.10         43.70         43.70         44.80             -1.10            16            13075         573572.50
ORIONPHARM         ORION PHARMA LTD.                      48.50         30.10         39.60         39.30         39.00         39.00         39.60             -0.60            31            7889          308144.80
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       41.00         26.10         30.00         30.00         30.00         30.00         30.00             0.00             0             0             0.00
PADMAOIL           PADMA OIL COMPANY LIMITED              275.00        188.30        239.60        239.00        237.00        238.80        239.60            -0.80            21            4740          1128843.00
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            17.60         11.00         13.80         14.20         13.30         14.10         13.80             0.30             16            33580         474376.00
PENINSULA          PENINSULA CHITTAGONG LIMITED           28.40         16.70         20.90         20.80         20.20         20.50         20.90             -0.40            80            31257         641967.30
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         21.10         11.70         16.00         16.00         16.00         16.00         16.00             0.00             0             0             0.00
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           5.40          4.00          4.60          4.60          4.60          4.60          4.60              0.00             1             500           2300.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          35.50         17.20         21.70         23.50         23.50         23.50         21.70             1.80             1             1000          23500.00
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          28.90         14.80         18.90         18.90         18.90         18.90         18.90             0.00             0             0             0.00
PHPMF1             PHP FIRST MUTUAL FUND                  4.90          3.80          4.40          4.40          4.40          4.40          4.40              0.00             13            12094         53213.60
PIONEERINS         PIONEER INSURANCE COMPANY LTD          42.00         30.30         30.60         30.60         30.60         30.60         30.60             0.00             0             0             0.00
PLFSL              PEOPLE'S LEASING & FIN'L SERV.         24.40         13.20         14.50         14.60         14.40         14.50         14.50             0.00             65            30482         441082.40
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.10          3.80          4.50          4.60          4.50          4.50          4.50              0.00             13            3594          16383.00
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         171.00        77.50         77.60         77.60         77.60         77.60         77.60             0.00             0             0             0.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          48.50         28.40         37.70         38.40         37.40         37.40         37.70             -0.30            10            6600          247590.00
PRAGATIINS         PRAGATI INSURANCE LIMITED              42.30         23.50         24.40         24.40         24.40         24.40         24.40             0.00             0             0             0.00
PRAGATILIF         PRAGATI LIFE INSURANCE LTD.            115.00        80.00         80.10         80.10         80.10         80.10         80.10             0.00             0             0             0.00
PREMIERBAN         THE PREMIER BANK LIMITED               10.10         7.80          8.70          8.70          8.50          8.60          8.70              -0.10            44            49897         428633.30
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           86.90         51.00         59.50         61.70         59.50         61.30         59.50             1.80             10            1790          109315.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          10.70         5.90          8.00          8.10          8.00          8.00          8.00              0.00             14            18452         147910.30
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             5.00          3.60          4.90          4.80          4.70          4.70          4.90              -0.20            8             3000          14258.20
PRIMEBANK          PRIME BANK LIMITED                     19.50         14.00         16.50         16.60         16.20         16.40         16.50             -0.10            8             7781          127628.40
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         22.70         12.60         12.90         13.00         12.60         12.70         12.90             -0.20            79            60080         769433.30
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            20.00         12.00         15.90         15.90         15.90         15.90         15.90             0.00             0             0             0.00
PRIMELIFE          PRIME ISLAMI LIFE INSURANCE            79.90         34.30         45.00         44.00         44.00         44.00         45.00             -1.00            3             360           15840.00
PRIMETEX           PRIME TEXTILE SPINNING MILLS           19.60         12.80         15.80         16.00         15.90         15.90         15.80             0.10             2             2500          39950.00
PROGRESLIF         PROGRESSIVE LIFE INS. CO. LTD          78.30         66.00         66.00         66.00         66.00         66.00         66.00             0.00             0             0             0.00
PROVATIINS         PROVATI INSURANCE CO. LTD              20.70         10.70         13.10         13.10         13.10         13.10         13.10             0.00             2             13            170.30
PTL                PARAMOUNT TEXTILE LIMITED              25.60         14.00         18.70         18.50         18.20         18.20         18.70             -0.50            14            9851          179988.20
PUBALIBANK         PUBALI BANK LIMITED                    26.10         17.30         18.20         18.50         17.80         17.80         18.20             -0.40            30            9456          170471.80
QSMDRYCELL         QUASEM DRYCELLS LIMITED                77.90         41.30         52.50         51.50         51.50         51.50         52.50             -1.00            1             500           25750.00
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            40.00         17.90         32.70         33.50         32.00         33.50         32.70             0.80             3             1100          36700.00
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              82.00         46.50         72.30         73.00         71.10         71.50         72.30             -0.80            53            15170         1091881.30
RANFOUNDRY         RANGPUR FOUNDRY LTD                    106.00        82.00         87.10         87.10         87.10         87.10         87.10             0.00             0             0             0.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     22.60         8.00          13.20         13.30         12.50         13.20         13.20             0.00             10            2622          34463.40
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         1750.00       1051.10       1620.00       1689.90       1689.90       1689.90       1620.00           69.90            1             1             1689.90
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         8.00          5.10          7.40          7.60          7.60          7.60          7.40              0.20             1             5000          38000.00
RELIANCINS         RELIANCE INSURANCE LTD                 57.00         44.00         44.00         44.00         44.00         44.00         44.00             0.00             0             0             0.00
REPUBLIC           REPUBLIC INSURANCE COMPANY LTD         26.30         13.00         14.20         14.20         14.20         14.20         14.20             0.00             0             0             0.00
RNSPIN             R. N. SPINNING MILLS LIMITED           32.00         17.90         25.40         24.80         23.50         23.70         25.40             -1.70            87            68750         1664744.00
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   65.90         42.30         52.20         52.20         50.80         51.70         52.20             -0.50            12            1748          90316.10
RUPALIBANK         RUPALI BANK LIMITED                    60.00         35.20         41.60         41.60         41.60         41.60         41.60             0.00             0             0             0.00
RUPALIINS          RUPALI INSURANCE COMPANY LTD           24.00         13.50         16.50         17.30         16.50         16.60         16.50             0.10             7             3827          64050.70
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         57.00         30.20         35.90         35.40         35.40         35.40         35.90             -0.50            1             300           10620.00
SAFKOSPINN         SAFKO SPINNING MILLS LTD               30.70         15.00         17.90         17.90         17.30         17.40         17.90             -0.50            36            28930         510087.00
SAIFPOWER          SAIF POWERTEC LIMITED                  95.50         60.10         80.60         82.50         78.20         79.30         80.60             -1.30            157           43227         3460058.10
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               22.50         14.60         17.90         18.10         17.80         18.00         17.90             0.10             13            9150          164465.00
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               28.90         18.50         20.60         21.00         20.70         20.70         20.60             0.10             25            33000         683746.90
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         35.80         22.00         29.20         29.30         28.60         28.70         29.20             -0.50            23            12295         354399.50
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            21.60         12.80         15.70         15.80         15.50         15.50         15.70             -0.20            68            32861         511202.50
SAMATALETH         SAMATA LEATHER COMPLEX LTD             23.80         15.80         21.70         23.80         23.80         23.80         21.70             2.10             2             510           12138.00
SAMORITA           SAMORITA HOSPITAL LIMITED              85.50         70.00         75.00         75.00         75.00         75.00         75.00             0.00             0             0             0.00
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         63.90         46.20         52.00         55.00         52.00         54.60         52.00             2.60             8             707           38427.00
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           86.80         45.00         56.50         58.00         56.00         56.10         56.50             -0.40            140           43092         2433262.20
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         8.40          6.80          8.40          8.40          8.40          8.40          8.40              0.00             0             0             0.00
SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             12.60         9.00          10.60         10.80         10.50         10.60         10.60             0.00             39            29639         315463.10
SHASHADNIM         SHASHA DENIMS LTD.                     47.30         36.00         37.60         37.80         37.30         37.50         37.60             -0.10            59            23994         900122.20
SHURWID            SHURWID INDUSTRIES LTD.                34.00         14.80         22.40         22.50         22.00         22.10         22.40             -0.30            53            39700         885345.00
SIBL               SOCIAL ISLAMI BANK LIMITED             16.00         12.30         13.20         13.30         13.10         13.20         13.20             0.00             34            36036         476281.40
SINGERBD           SINGER BANGLADESH LIMITED              233.00        140.70        169.70        173.50        169.80        171.30        169.70            1.60             152           23283         4009391.90
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          32.70         18.70         21.90         24.00         21.90         22.00         21.90             0.10             28            41835         950822.50
SONARBAINS         SONAR BANGLA INSURANCE LTD.            19.00         12.50         15.00         15.00         15.00         15.00         15.00             0.00             0             0             0.00
SONARGAON          SONARGAON TEXTILES LIMITED             14.80         7.50          8.10          8.10          8.00          8.00          8.10              -0.10            3             1732          13905.90
SOUTHEASTB         SOUTHEAST BANK LIMITED                 20.70         15.00         16.40         16.70         16.40         16.50         16.40             0.10             11            5668          93517.50
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            15.40         8.10          9.50          9.50          9.30          9.50          9.50              0.00             6             1802          17045.00
SPCL               SHAHJIBAZAR POWER CO. LTD.             253.00        132.50        147.00        146.70        145.00        145.20        147.00            -1.80            41            5980          872460.50
SPPCL              SUMMIT PURBANCHOL POWER COMPANY LTD.   68.70         43.00         52.30         53.20         51.70         52.00         52.30             -0.30            26            14955         778880.00
SQUARETEXT         SQUARE TEXTILES LIMITED                99.00         72.20         73.80         74.00         73.80         73.80         73.80             0.00             11            6740          497471.00
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         268.00        237.50        259.60        260.10        256.00        257.00        259.60            -2.60            287           36330         9354142.30
STANCERAM          STANDARD CERAMIC INDS LIMITED          50.00         30.00         41.30         45.40         45.40         45.40         41.30             4.10             1             40            1816.00
STANDARINS         STANDARD INSURANCE LIMITED             26.00         5.00          16.00         16.00         16.00         16.00         16.00             0.00             0             0             0.00
STANDBANKL         STANDARD BANK LIMITED                  13.00         8.90          9.50          9.60          9.40          9.50          9.50              0.00             34            42782         406321.60
SUMITPOWER         SUMMIT POWER LIMITED                   49.20         26.20         38.50         38.90         38.30         38.40         38.50             -0.10            278           169896        6544148.40
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      44.50         25.10         31.20         32.00         31.40         31.70         31.20             0.50             17            8301          263772.00
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          26.50         17.00         18.20         18.00         18.00         18.00         18.20             -0.20            2             1777          31986.00
TALLUSPIN          TALLU SPINNING MILLS LIMITED           15.70         12.80         14.50         15.00         14.10         15.00         14.50             0.50             2             67            953.70
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         82.30         59.70         69.70         69.00         68.00         69.00         69.70             -0.70            24            6252          430049.50
TOSRIFA            TOSRIFA INDUSTRIES LIMITED             40.00         30.60         32.30         33.40         31.80         32.40         32.30             0.10             550           257975        8400036.70
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.80          3.90          4.90          5.00          4.80          4.90          4.90              0.00             25            59325         289813.20
TRUSTBANK          TRUST BANK LIMITED                     22.70         12.20         20.90         21.70         20.70         21.00         20.90             0.10             6             6510          136482.40
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     24.20         16.60         17.00         17.30         17.00         17.20         17.00             0.20             18            10405         178191.50
UCBL               UNITED COMMERCIAL BANK LTD.            33.00         18.00         19.40         19.40         19.00         19.10         19.40             -0.30            137           85594         1639731.60
UNIONCAP           UNION CAPITAL LIMITED                  22.90         12.60         15.00         15.00         15.00         15.00         15.00             0.00             0             0             0.00
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            69.50         42.00         52.00         51.60         50.50         51.00         52.00             -1.00            36            6844          348711.80
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               11.90         6.70          10.50         11.40         10.20         11.20         10.50             0.70             1803          4000668       43748049.90
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 233.80        100.50        163.70        162.30        157.30        158.20        163.70            -5.50            640           134010        21360914.40
USMANIAGL          USMANIA GLASS SHEET FAC LTD            124.00        88.00         105.50        111.00        108.00        108.00        105.50            2.50             31            2029          221672.00
UTTARABANK         UTTARA BANK LIMITED                    26.80         17.00         19.20         19.30         18.90         19.00         19.20             -0.20            36            24255         461273.00
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         77.70         47.10         61.90         62.80         61.00         61.80         61.90             -0.10            9             2850          176820.00
WATACHEM           WATA CHEMICALS LTD.                    231.00        147.00        158.00        158.00        155.00        155.10        158.00            -2.90            6             410           63580.00
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           58.50         40.00         44.90         45.00         44.20         44.30         44.90             -0.60            270           96188         4279309.20
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   27.00         16.10         22.60         22.40         22.10         22.40         22.60             -0.20            11            5361          119415.30
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               17.90         11.00         16.30         17.20         15.80         15.80         16.30             -0.50            22            21506         347948.40

-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                      Date: Jul  6 2015  2:41PM                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
1           GENERAL INSURANCE                                  65          51437           769409.60            29                    12            1              10              1
2           TEXTILE N CLOTHING                                 1871        1603889         31105187.40          36                    42            12             18              12
3           PHARMA N CHEMICAL                                  1618        845760          45238194.40          22                    25            6              13              6
4           FOODS N ALLIED                                     409         276434          9016112.20           12                    17            7              3               7
5           CEMENT                                             461         149193          17360108.60          7                     12            5              2               5
6           ENG N ELECTRICAL                                   2873        1419749         78490821.80          26                    32            10             12              10
7           LEATHR N FOOTWEAR                                  227         116146          3225633.30           5                     6             3              0               3
8           SERVICES N PROPERTY                                2239        4130982         50868399.70          7                     7             1              5               1
9           PAPERS N PRINTING                                  233         114613          3844578.40           4                     6             2              2               2
10          ENERGY                                             1791        650513          53596455.40          16                    18            3              12              3
11          MUTUAL FUNDS                                       169         201809          1132007.40           41                    24            8              8               8
12          BANK                                               900         683708          9558146.30           29                    32            8              16              8
13          CERAMIC                                            223         160280          3048763.20           5                     7             3              1               3
16          ICT                                                180         120148          3276122.40           6                     7             2              3               2
17          LEASING N FINANCE                                  439         284071          3891043.70           22                    25            8              9               8
18          CORPORATE BOND                                     2           65              59240.00             2                     2             1              0               1
19          LIFE INSURANCE                                     141         31596           2468092.30           12                    8             2              4               2
20          TELECOMMUNICATION                                  276         44336           7346726.10           2                     3             1              1               1
30          MISCELLANEOUS                                      1388        926676          25927672.20          12                    18            8              2               8

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

Leave a Reply

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

*

%d bloggers like this: