CHITTAGONG STOCK EXCHANGE Today's Share Market (Other Scrips) Date Sep 8 2010 ---------------------------------------------------------------------------------------------------------------------- Sector ScripId ScripName Closing Previous Change(TK) Change(%) Volume Value(TK) Trades ------------- ------- --------------- ---------- ---------- ---------- ----------- --------------- ------------------- --------- LIFE INSURANC 10002 NATIONAL LIFE I 6800.00 7050.00 -250.00 -3.54 30 208050.00 5 LIFE INSURANC 10003 SANDHANI LIFE I 3436.00 3453.25 -17.25 -0.49 209 731610.50 13 LIFE INSURANC 10005 FAREAST ISLAMI 383.50 389.20 -5.70 -1.46 16250 6245625.00 165 LIFE INSURANC 10006 MEGHNA LIFE INS 3200.00 3220.25 -20.25 -0.62 450 1425400.00 7 LIFE INSURANC 10010 RUPALI LIFE INS 2403.75 2515.00 -111.25 -4.42 350 848837.50 7 GEN. INSURANC 11001 RUPALI INSURANC 960.00 1060.00 -100.00 -9.43 220 210820.00 4 GEN. INSURANC 11002 PEOPLES INSURAN 708.25 718.00 -9.75 -1.35 1120 795960.00 38 GEN. INSURANC 11005 JANATA INSURANC 1399.00 1380.00 19.00 1.37 20 27980.00 1 GEN. INSURANC 11006 CENTRAL INSURAN 743.00 785.00 -42.00 -5.35 820 609240.00 8 GEN. INSURANC 11007 FEDERAL INSURAN 131.40 131.30 0.10 0.07 8400 1100410.00 30 GEN. INSURANC 11010 BD GENERAL INSU 661.50 688.25 -26.75 -3.88 8890 5938330.00 185 GEN. INSURANC 11013 PHOENIX INSURAN 713.00 761.00 -48.00 -6.30 140 99820.00 2 GEN. INSURANC 11015 EASTLAND INSURA 1063.50 1079.75 -16.25 -1.50 180 191225.00 5 GEN. INSURANC 11021 NITOL INSURANCE 602.00 678.00 -76.00 -11.20 50 30100.00 1 GEN. INSURANC 11022 ASIA PACIFIC GE 613.25 600.00 13.25 2.20 600 367900.00 7 GEN. INSURANC 11024 SONAR BANGLA IN 448.50 465.50 -17.00 -3.65 500 224400.00 7 GEN. INSURANC 11027 PARAMOUNT INSUR 439.25 444.00 -4.75 -1.06 650 285550.00 6 GEN. INSURANC 11028 CITY GENERAL IN 754.75 753.50 1.25 0.16 1400 1054575.00 5 GEN. INSURANC 11029 CONTINENTAL INS 606.75 620.00 -13.25 -2.13 1100 676675.00 18 GEN. INSURANC 11030 TAKAFUL ISLAMI 757.50 760.25 -2.75 -0.36 4450 3358337.50 36 GEN. INSURANC 11031 STANDARD INSURA 455.25 463.25 -8.00 -1.72 1200 551712.50 16 GEN. INSURANC 11032 NORTHERN GENERA 626.00 642.75 -16.75 -2.60 850 519275.00 13 GEN. INSURANC 11033 REPUBLIC INSURA 568.25 570.00 -1.75 -0.30 300 170450.00 6 GEN. INSURANC 11034 MERCANTILE INSU 830.00 833.25 -3.25 -0.39 550 462400.00 8 GEN. INSURANC 11035 ASIA INSURANCE 1012.00 1009.00 3.00 0.29 500 508250.00 8 GEN. INSURANC 11037 PROVATI INSURAN 488.50 497.50 -9.00 -1.80 500 246650.00 8 GEN. INSURANC 11038 DHAKA INSURANCE 1085.00 1133.50 -48.50 -4.27 150 162600.00 3 TEXTILES & CL 12002 PRIME TEXTILE S 618.75 650.25 -31.50 -4.84 11600 7264887.50 158 TEXTILES & CL 12003 APEX WEAVING & 169.75 169.25 0.50 0.29 9400 1659725.00 99 TEXTILES & CL 12008 BEXIMCO SYNTHET 390.25 415.75 -25.50 -6.13 26180 10458730.00 470 TEXTILES & CL 12011 BEXTEX LIMITED 84.20 87.00 -2.80 -3.21 883600 74999820.00 1885 TEXTILES & CL 12017 ALLTEX INDUSTRI 144.50 157.50 -13.00 -8.25 5950 865300.00 61 TEXTILES & CL 12022 SONARGAON TEXTI 588.25 690.00 -101.75 -14.74 50 29412.50 1 TEXTILES & CL 12023 DELTA SPINNERS 638.00 667.75 -29.75 -4.45 12760 8257870.00 239 TEXTILES & CL 12024 H.R.TEXTILE MIL 550.00 554.25 -4.25 -0.76 50 27500.00 1 TEXTILES & CL 12030 SAIHAM TEXTILE 725.00 701.25 23.75 3.38 50 35160.00 3 TEXTILES & CL 12031 SAFKO SPINNING 310.00 269.75 40.25 14.92 100 31000.00 1 TEXTILES & CL 12033 MITHUN KNITTING 659.50 703.00 -43.50 -6.18 1380 916405.00 18 TEXTILES & CL 12035 METRO SPINNING 92.00 95.70 -3.70 -3.86 121500 11284200.00 119 TEXTILES & CL 12036 MAKSONS SPINNIN 72.40 74.70 -2.30 -3.07 62000 4492050.00 105 TEXTILES & CL 12037 THE DACCA DYEIN 53.10 50.90 2.20 4.32 126000 6577750.00 164 TEXTILES & CL 12038 R. N. SPINNING 76.30 79.70 -3.40 -4.26 194500 14913325.00 390 TEXTILES & CL 12039 MALEK SPINNING 84.20 85.10 -0.90 -1.05 101000 8514250.00 184 PHARMA & CHEM 13005 BEXIMCO PHARMAC 149.10 152.80 -3.70 -2.42 96250 14469455.00 458 PHARMA & CHEM 13007 AMBEE PHARMACEU 286.20 280.10 6.10 2.17 3800 1119492.00 102 PHARMA & CHEM 13008 ORION INFUSION 731.50 769.25 -37.75 -4.90 520 385555.00 15 PHARMA & CHEM 13013 THE IBN SINA PH 1400.00 1441.50 -41.50 -2.87 30 42000.00 1 PHARMA & CHEM 13017 KEYA COSMETICS 121.10 127.10 -6.00 -4.72 281000 34554700.00 257 PHARMA & CHEM 13019 KEYA DETERGENT 103.60 108.30 -4.70 -4.33 64000 6694850.00 82 PHARMA & CHEM 13020 BERGER PAINTS B 950.00 971.00 -21.00 -2.16 350 338250.00 6 PHARMA & CHEM 13021 ACI FORMULATION 170.40 172.40 -2.00 -1.16 28550 4871010.00 202 PHARMA & CHEM 13022 MARICO BANGLADE 665.00 669.60 -4.60 -0.68 200 133000.00 3 PHARMA & CHEM 13023 BEACON PHARMACE 87.20 88.40 -1.20 -1.35 85000 7367350.00 139 FOODS & ALLIE 14001 APEX FOODS LIMI 1080.25 1077.50 2.75 0.25 30 32406.25 3 FOODS & ALLIE 14012 RAHIMA FOOD COR 553.75 575.75 -22.00 -3.82 14300 8005337.50 136 FOODS & ALLIE 14013 GULF FOODS LIMI 141.00 150.00 -9.00 -6.00 100 16050.00 2 FOODS & ALLIE 14017 FU-WANG FOODS L 68.50 72.00 -3.50 -4.86 153500 10693750.00 237 FOODS & ALLIE 14021 BEACH HATCHERY 79.60 80.00 -0.40 -0.50 51000 4070150.00 79 FOODS & ALLIE 14022 FINE FOODS LIMI 87.50 82.80 4.70 5.67 29000 2525500.00 45 CEMENT 15001 CONFIDENCE CEME 1904.25 1939.50 -35.25 -1.81 1660 3174910.00 40 CEMENT 15004 NILOY CEMENT IN 271.25 251.25 20.00 7.96 550 148950.00 4 CEMENT 15005 ARAMIT CEMENT L 1410.25 1400.00 10.25 0.73 300 421900.00 5 CEMENT 15008 PADMA CEMENT LI 21.00 21.50 -0.50 -2.32 86000 1821850.00 85 CEMENT 15009 LAFARGE SURMA C 789.00 813.75 -24.75 -3.04 7550 5963637.50 106 ENG. & ELECTR 16002 QUASEM DRYCELLS 74.00 75.40 -1.40 -1.85 15500 1149300.00 27 ENG. & ELECTR 16009 BD.THAI ALUMINI 1066.25 1078.75 -12.50 -1.15 3350 3574232.50 85 ENG. & ELECTR 16013 BANGLADESH LAMP 2800.00 2739.00 61.00 2.22 10 28000.00 1 ENG. & ELECTR 16014 KAY & QUE (BANG 438.75 435.00 3.75 0.86 600 269400.00 11 ENG. & ELECTR 16015 EASTERN CABLES 729.25 749.25 -20.00 -2.66 2730 2001987.50 86 ENG. & ELECTR 16016 RANGPUR FOUNDRY 128.30 136.80 -8.50 -6.21 27000 3502900.00 46 ENG. & ELECTR 16017 BD WELDING ELEC 158.00 160.70 -2.70 -1.68 19000 2973400.00 31 ENG. & ELECTR 16019 SINGER BANGLADE 7266.50 7400.00 -133.50 -1.80 230 1668815.00 25 ENG. & ELECTR 16020 S. ALAM COLD RO 824.25 846.50 -22.25 -2.62 8800 7293900.00 134 ENG. & ELECTR 16021 GOLDEN SON LIMI 105.30 107.90 -2.60 -2.40 216500 23533900.00 275 ENG. & ELECTR 16022 BSRM STEELS LIM 2257.75 2282.00 -24.25 -1.06 6400 14437400.00 112 ENG. & ELECTR 16023 NAVANA CNG LIMI 217.80 222.10 -4.30 -1.93 91300 19906700.00 537 LEATHER & FOO 17001 APEX TANNERY LI 1680.75 1706.00 -25.25 -1.48 540 911115.00 12 LEATHER & FOO 17007 SAMATA LEATHER 220.50 219.75 0.75 0.34 550 124862.50 9 LEATHER & FOO 17008 LEGACY FOOTWEAR 55.80 58.00 -2.20 -3.79 1500 83750.00 2 SERVICES & PR 18002 EASTERN HOUSING 1593.50 1672.25 -78.75 -4.70 12420 20036765.00 307 SERVICES & PR 18005 SUMMIT ALLIANCE 238.70 245.00 -6.30 -2.57 68600 16472160.00 352 SERVICES & PR 18006 OCEAN CONTAINER 155.40 159.80 -4.40 -2.75 21500 3366420.00 122 SERVICES & PR 18007 UNITED AIRWAYS 445.00 459.00 -14.00 -3.05 95250 43045762.50 769 PAPERS & PRIN 19006 SINOBANGLA INDU 53.70 56.30 -2.60 -4.61 6000 323600.00 12 PAPERS & PRIN 19008 MIRACLE INDUSTR 43.10 46.50 -3.40 -7.31 16000 702650.00 25 PAPERS & PRIN 19009 HAKKANI PULP & 63.20 68.00 -4.80 -7.05 3000 206400.00 5 ENERGY 20004 SUMMIT POWER LI 143.10 144.90 -1.80 -1.24 232200 33282300.00 1030 ENERGY 20005 DHAKA ELECTRIC 2663.25 2700.25 -37.00 -1.37 500 1342900.00 9 ENERGY 20006 POWER GRID COMP 1046.00 1049.50 -3.50 -0.33 1950 2046162.50 27 ENERGY 20007 JAMUNA OIL COMP 422.40 426.00 -3.60 -0.84 10500 4436920.00 73 MUTUAL FUNDS 21006 6TH ICB MUTUAL 825.00 774.75 50.25 6.48 250 207310.00 13 MUTUAL FUNDS 21009 1ST BSRS MUTUAL 2003.50 1988.25 15.25 0.76 150 302600.00 3 MUTUAL FUNDS 21010 AIMS FIRST GUAR 14.14 14.05 0.09 0.64 337500 4783225.00 120 MUTUAL FUNDS 21012 ICB AMCL ISLAMI 410.50 375.00 35.50 9.46 1400 574800.00 13 MUTUAL FUNDS 21013 GRAMEEN MUTUAL 100.10 98.20 1.90 1.93 35500 3572150.00 47 MUTUAL FUNDS 21014 ICB AMCL FIRST 549.25 496.00 53.25 10.73 2750 1505262.50 42 MUTUAL FUNDS 21015 ICB AMCL 2ND NR 262.25 252.00 10.25 4.06 14600 3868112.50 71 MUTUAL FUNDS 21016 GRAMEEN MF ONE 29.50 29.00 0.50 1.72 194000 5735000.00 253 MUTUAL FUNDS 21017 PRIME FINANCE 1 29.40 29.00 0.40 1.37 10000 299850.00 16 MUTUAL FUNDS 21018 EBL FIRST MUTUA 18.90 19.00 -0.10 -0.52 75500 1438750.00 77 MUTUAL FUNDS 21019 ICB AMCL SECOND 166.75 164.50 2.25 1.36 30900 5203737.50 182 MUTUAL FUNDS 21020 ICB EMPL PROV M 17.30 16.70 0.60 3.59 71000 1226250.00 61 MUTUAL FUNDS 21021 TRUST BANK 1ST 16.50 16.00 0.50 3.12 575500 9541550.00 484 MUTUAL FUNDS 21022 PRIME BANK 1ST 14.70 14.20 0.50 3.52 158500 2355800.00 147 MUTUAL FUNDS 21023 DBH FIRST MUTUA 15.60 15.40 0.20 1.29 125000 1965250.00 124 MUTUAL FUNDS 21024 IFIC BANK 1ST M 15.90 15.40 0.50 3.24 251500 4014800.00 195 MUTUAL FUNDS 21025 PHOENIX FIN. 1S 14.70 14.10 0.60 4.25 174000 2570700.00 166 MUTUAL FUNDS 21026 ICB AMCL 3RD NR 14.70 14.00 0.70 5.00 1053000 15467500.00 1123 BANK 22004 UNITED COMMERCI 1369.50 1311.75 57.75 4.40 20840 28124922.50 829 BANK 22005 RUPALI BANK LIM 1692.50 1670.00 22.50 1.34 20 33850.00 2 BANK 22006 THE CITY BANK L 730.25 687.25 43.00 6.25 20700 14650501.25 604 BANK 22012 AL-ARAFAH ISLAM 105.80 99.50 6.30 6.33 780250 81724925.00 1483 BANK 22017 DUTCH-BANGLA BA 1893.25 1772.00 121.25 6.84 2850 5294350.00 52 BANK 22018 MUTUAL TRUST BA 473.25 454.75 18.50 4.06 5714 2684654.25 120 BANK 22020 STANDARD BANK L 404.75 391.00 13.75 3.51 36613 14675258.75 492 BANK 22021 ONE BANK LIMITE 726.25 709.75 16.50 2.32 29200 20979975.00 383 BANK 22022 BANK ASIA LIMIT 637.25 618.75 18.50 2.98 22800 14266050.00 231 BANK 22023 MERCANTILE BANK 397.00 384.00 13.00 3.38 34600 13612300.00 363 BANK 22025 EASTERN BANK LI 72.80 70.10 2.70 3.85 65400 4698520.00 117 BANK 22027 SOCIAL ISLAMI B 36.60 35.30 1.30 3.68 515750 18654900.00 846 BANK 22028 JAMUNA BANK LIM 62.00 57.20 4.80 8.39 1107500 66616800.00 1678 BANK 22029 BRAC BANK LIMIT 748.25 723.50 24.75 3.42 19700 14601250.00 251 BANK 22030 SHAHJALAL ISLAM 481.50 470.25 11.25 2.39 30100 14364587.50 217 BANK 22031 THE PREMIER BAN 53.20 51.20 2.00 3.90 732750 38409225.00 1104 BANK 22032 TRUST BANK LIMI 539.50 528.75 10.75 2.03 14450 7762725.00 159 BANK 22033 FIRST SECURITY 333.25 324.25 9.00 2.77 44050 14498687.50 449 CERAMIC 23004 FU-WANG CERAMIC 436.50 455.00 -18.50 -4.06 9700 4282950.00 118 CERAMIC 23005 SHINEPUKUR CERA 76.00 78.70 -2.70 -3.43 192000 14685920.00 672 CERAMIC 23006 R.A.K. CERAMICS 209.10 213.70 -4.60 -2.15 151600 31818440.00 511 ICT 24003 INFORMATION SER 44.70 47.00 -2.30 -4.89 16000 719150.00 24 ICT 24004 BDCOM ONLINE LI 59.30 62.20 -2.90 -4.66 36500 2207150.00 50 ICT 24005 INTECH ONLINE L 40.60 41.80 -1.20 -2.87 48500 1953250.00 77 ICT 24006 AGNI SYSTEMS LI 70.80 73.00 -2.20 -3.01 57500 4111600.00 95 ICT 24007 DAFFODIL COMPUT 43.90 44.60 -0.70 -1.56 58500 2561450.00 94 LEASING & FIN 25001 INVESTMENT CORP 5568.00 5790.00 -222.00 -3.83 750 4176050.00 14 LEASING & FIN 25004 FIRST LEASE FIN 1126.25 1130.00 -3.75 -0.33 750 848575.00 14 LEASING & FIN 25005 MIDAS FINANCING 1941.00 1907.25 33.75 1.76 1400 2715512.50 19 LEASING & FIN 25006 PEOPLE'S LEASIN 164.50 166.20 -1.70 -1.02 61900 10290290.00 313 LEASING & FIN 25007 PRIME FINANCE & 362.60 365.10 -2.50 -0.68 8000 2897450.00 63 LEASING & FIN 25008 PREMIER LEASING 690.25 692.00 -1.75 -0.25 1250 864462.50 19 LEASING & FIN 25009 ISLAMIC FINANCE 680.25 688.00 -7.75 -1.12 750 511325.00 8 LEASING & FIN 25012 IPDC OF BANGLAD 535.25 545.00 -9.75 -1.78 2150 1152937.50 22 LEASING & FIN 25013 UNION CAPITAL L 144.60 146.30 -1.70 -1.16 53000 7674250.00 67 LEASING & FIN 25014 BD FINANCE & IN 1230.00 1243.00 -13.00 -1.04 3550 4368350.00 36 LEASING & FIN 25015 INT'L LEASING & 1823.00 1847.50 -24.50 -1.32 300 546600.00 6 LEASING & FIN 25016 PHOENIX FINANCE 1450.00 1456.00 -6.00 -0.41 400 567500.00 6 LEASING & FIN 25017 FIDELITY ASSETS 772.50 815.75 -43.25 -5.30 1250 967400.00 16 LEASING & FIN 25018 DELTA BRAC HOUS 2650.00 2610.00 40.00 1.53 50 132500.00 1 LEASING & FIN 25019 NATIONAL HOUSIN 1003.50 1056.75 -53.25 -5.03 300 301050.00 5 LEASING & FIN 25020 BAY LEASING & I 1628.25 1670.50 -42.25 -2.52 2800 4571950.00 42 Telecommunica 26001 GRAMEENPHONE LI 251.10 256.00 -4.90 -1.91 55400 13987060.00 225 MISCELLANEOUS 32003 BEXIMCO LIMITED 326.10 330.80 -4.70 -1.42 225400 73745970.00 1204 MISCELLANEOUS 32005 NATIONAL POLYME 1081.00 1092.50 -11.50 -1.05 710 767637.50 39 MISCELLANEOUS 32007 IMAM BUTTON IND 360.50 364.25 -3.75 -1.02 950 343850.00 9 MISCELLANEOUS 32009 BRITISH AMERICA 677.60 679.80 -2.20 -0.32 2650 1795805.00 32 MISCELLANEOUS 32014 FAHAD INDUSTRIE 6.10 6.90 -0.80 -11.59 33500 210250.00 32 MISCELLANEOUS 32016 JAGO CORPORATIO 58.50 63.00 -4.50 -7.14 350 22787.50 6 MISCELLANEOUS 32017 JMI SYRINGES & 324.25 328.50 -4.25 -1.29 2950 963212.50 46 CORPORATE BON 40001 IBBL MUDARABA P 911.00 912.00 -1.00 -0.10 10 9110.00 2 CORPORATE BON 40002 ACI 20% CNVT. Z 764.50 765.00 -0.50 -0.06 45 34385.00 8 RGY 20008 MEGHNA PETROLEU 264.00 268.20 -4.20 -1.56 10800 2858220.00 73 RGY 20009 TITAS GAS TRANS 1096.25 1108.00 -11.75 -1.06 15200 16714275.00 230 RGY 20010 KHULNA POWER CO 142.00 144.00 -2.00 -1.38 95400 13550110.00 510 SING & FINANC 25010 LANKABANGLA FIN 481.30 471.70 9.60 2.03 64500 30807950.00 107 SING & FINANC 25011 BD INDUSTRIAL F 800.25 827.00 -26.75 -3.23 450 360150.00 7 ----------------------------------------------------------------------------------------------------------------------