Chittagong Stock Exchange SCRIPS BY VALUE Date: Mar 10 2010 3:28PM Time: 09:28:53 GMT, 15:28:53 BST Market Closed
------------------------------------------------------------------------------------------------------------------------------------------------------ Company Open High Low Close Prev. Close Difference Trades Volume Value ------------------------------------------- ----------- ----------- ----------- ----------- ----------- ---------- --------- ------------- ----------------- ABBNK AB BANK LIMITED 1120.50 1157.50 1126.00 1150.75 1120.50 30.25 1025 33105 37786611.25 ACI ADVANCED CHEMICAL INDUSTRIES 505.90 512.00 505.00 507.80 505.90 1.90 147 11950 6067580.00 ACIFL ACI FORMULATIONS LIMITED 175.60 176.50 175.40 175.50 175.60 -0.10 43 3350 588375.00 AFAUT AFTAB AUTOMOBILES LIMITED 2072.25 2121.00 2098.00 2107.00 2072.25 34.75 66 1285 2712257.50 AGNI AGNI SYSTEMS LIMITED 68.10 69.00 67.00 67.60 68.10 -0.50 25 19000 1285150.00 AIBL AL-ARAFAH ISLAMI BANK LTD. 524.00 540.00 530.00 538.25 524.00 14.25 8 600 321350.00 AIMS1 AIMS FIRST GUARANTEED M. FUND 15.09 15.95 15.13 15.75 15.09 0.66 410 1267500 19881625.00 ALTEX ALLTEX INDUSTRIES LIMITED 113.25 114.00 112.50 113.00 113.25 -0.25 24 3200 361412.50 AMBPH AMBEE PHARMACEUTICALS LIMITED 240.50 260.00 251.00 251.50 240.50 11.00 6 120 30200.50 APGI ASIA PACIFIC GEN INS CO LTD 702.00 734.50 725.00 727.00 702.00 25.00 5 250 181725.00 APXFD APEX FOODS LIMITED 1019.00 1010.00 1010.00 1010.00 1019.00 -9.00 1 40 40400.00 APXSP APEX SPINNING & KNITTING MILLS 750.00 723.00 721.00 722.25 750.00 -27.75 3 100 72220.00 APXTN APEX TANNERY LIMITED 1393.25 1405.00 1400.00 1404.00 1393.25 10.75 8 320 448610.00 APXWV APEX WEAVING & FINISHING MILLS 131.00 133.00 131.00 132.75 131.00 1.75 9 1250 165475.00 ARMIT ARAMIT LIMITED 601.00 603.00 603.00 603.00 601.00 2.00 1 50 30150.00 ASIAI ASIA INSURANCE LIMITED 860.00 850.00 850.00 850.00 860.00 -10.00 2 100 85000.00 ATMC ALPHA TOBACCO MFG. CO. LTD 21.00 25.20 25.00 25.20 21.00 4.20 3 200 5020.00 AZPIP AZIZ PIPES LIMITED 490.00 503.00 500.00 502.75 490.00 12.75 3 60 30140.00 BASIA BANK ASIA LIMITED 481.75 500.00 500.00 500.00 481.75 18.25 3 1000 500000.00 BATBC BRITISH AMERICAN TOBACCO BD CO 518.30 531.50 521.00 527.80 518.30 9.50 109 10650 5607760.00 BAYLI BAY LEASING & INVESTMENT LTD. 1715.00 1695.00 1695.00 1695.00 1715.00 -20.00 1 50 84750.00 BDCOM BDCOM ONLINE LIMITED 60.90 63.40 62.10 62.10 60.90 1.20 20 16500 1032650.00 BDFIN BD FINANCE & INVESTMENT CO LTD 596.00 590.25 580.00 590.25 596.00 -5.75 4 250 145650.00 BDLMP BANGLADESH LAMPS LIMITED 2065.00 2090.00 2080.00 2080.00 2065.00 15.00 5 50 104200.00 BDTHI BD.THAI ALUMINIUM LIMITED 1278.00 1298.75 1262.00 1265.50 1278.00 -12.50 9 340 431625.00 BERGR BERGER PAINTS BANGLADESH LTD 600.00 601.00 598.00 599.40 600.00 -0.60 5 250 149855.00 BGIC BD GENERAL INSURANCE COMPANY 561.50 572.75 567.00 569.00 561.50 7.50 73 1820 1036680.00 BHL BEACH HATCHERY LTD. 61.70 63.00 61.50 61.80 61.70 0.10 52 48500 3016050.00 BIFC BD INDUSTRIAL FINANCE CO. LTD 624.25 628.00 628.00 628.00 624.25 3.75 1 100 62800.00 BOC BOC BANGLADESH LIMITED 553.50 572.50 564.00 567.30 553.50 13.80 26 2450 1390055.00 BRACB BRAC BANK LIMITED 590.00 620.00 595.00 615.25 590.00 25.25 261 32800 19823037.50 BSRMS BSRM STEELS LIMITED 1224.00 1250.00 1233.50 1240.75 1224.00 16.75 79 5750 7152675.00 BWEL BD WELDING ELECTRODES LIMITED 81.60 83.00 82.00 82.50 81.60 0.90 22 16000 1320100.00 BXLTD BEXIMCO LIMITED 380.00 383.80 379.10 382.00 380.00 2.00 713 129500 49475570.00 BXPH BEXIMCO PHARMACEUTICALS LTD 166.90 171.00 167.90 168.30 166.90 1.40 207 44950 7608130.00 BXSYN BEXIMCO SYNTHETICS LIMITED 353.50 360.00 354.00 355.50 353.50 2.00 29 1180 419770.00 BXTX BEXTEX LIMITED 103.10 105.20 103.00 104.60 103.10 1.50 1387 815600 85205420.00 CGIC CITY GENERAL INSURANCE CO. LTD 480.75 485.00 485.00 485.00 480.75 4.25 1 50 24250.00 CNFCM CONFIDENCE CEMENT LIMITED 1343.75 1360.00 1310.00 1350.25 1343.75 6.50 126 4140 5553610.00 CONTI CONTINENTAL INSURANCE LIMITED 560.00 562.00 557.00 557.75 560.00 -2.25 5 350 195762.50 CTBNK THE CITY BANK LIMITED 869.50 920.00 875.25 908.00 869.50 38.50 175 6445 5770965.00 CVOIL CTG VEGETABLE OIL INDS LTD 402.75 473.00 440.00 470.00 402.75 67.25 50 1570 722010.00 DBH DELTA BRAC HOUSING FIN. CORP. 1856.25 1900.00 1900.00 1900.00 1856.25 43.75 1 50 95000.00 DBHMF1 DBH FIRST MUTUAL FUND 23.10 23.60 22.60 23.00 23.10 -0.10 173 112500 2588000.00 DCL DAFFODIL COMPUTERS LIMITED 50.40 50.90 49.90 50.00 50.40 -0.40 44 37500 1883000.00 DDMFG THE DACCA DYEING & MFC. CO. LT 49.90 50.70 49.60 49.80 49.90 -0.10 54 32500 1621900.00 DESCO DHAKA ELECTRIC SUPPLY CO. LTD. 1649.50 1673.00 1646.00 1670.25 1649.50 20.75 88 5700 9465875.00 DHAKI DHAKA INSURANCE LIMITED 726.50 730.00 720.00 720.75 726.50 -5.75 47 2450 1771550.00 DHBNK DHAKA BANK LIMITED 366.75 385.00 374.25 380.25 366.75 13.50 122 5918 2247825.00 DLSP DELTA SPINNERS LIMITED 459.25 465.00 461.00 461.00 459.25 1.75 9 200 92615.00 DUBBL DUTCH-BANGLA BANK LIMITED 1204.75 1300.00 1250.00 1297.50 1204.75 92.75 42 3400 4375175.00 EBL EASTERN BANK LIMITED 471.25 518.00 485.00 497.25 471.25 26.00 28 1160 574880.00 EBMF1 EBL FIRST MUTUAL FUND 22.60 23.00 22.50 22.60 22.60 0.00 61 53500 1211050.00 EHL EASTERN HOUSING LIMITED 619.00 632.00 619.00 624.00 619.00 5.00 32 1120 697075.00 ESTCB EASTERN CABLES LIMITED 622.50 634.00 627.00 628.75 622.50 6.25 12 180 113195.00 EXIMB EXPORT IMPORT BANK OF BD LTD 404.50 434.00 410.00 432.75 404.50 28.25 161 16000 6820050.00 FAS FIDELITY ASSETS & SEC. CO. LTD 532.50 540.00 532.50 533.00 532.50 0.50 9 550 294537.50 FHDIL FAHAD INDUSTRIES LIMITED 10.90 11.10 10.90 11.00 10.90 0.10 10 5500 60450.00 FLIL FIRST LEASE FIN & INV. LTD. 1329.00 1321.00 1311.50 1316.25 1329.00 -12.75 3 150 197625.00 FSBNK FIRST SECURITY ISLAMI BANK LTD 248.75 257.00 251.00 256.00 248.75 7.25 138 11550 2928987.50 FWCR FU-WANG CERAMIC INDUSTRY LTD 401.00 414.00 403.00 405.25 401.00 4.25 19 1350 547237.50 FWFD FU-WANG FOODS LIMITED 65.80 67.00 65.50 65.60 65.80 -0.20 65 55500 3662650.00 GDI GREEN DELTA INSURANCE COMPANY 1737.00 1789.00 1737.00 1767.00 1737.00 30.00 3 30 53010.00 GMF1 GRAMEEN MUTUAL FUND ONE 103.00 106.00 102.30 102.80 103.00 -0.20 64 41000 4259900.00 GMFO2 GRAMEEN MF ONE : SCHEME TWO 41.50 42.40 41.50 41.60 41.50 0.10 73 45000 1881800.00 GP GRAMEENPHONE LIMITED 324.30 340.00 324.00 338.90 324.30 14.60 608 171600 57382520.00 GQBAL GQ BALL PEN INDUSTRIES LIMITED 262.30 260.00 259.00 259.30 262.30 -3.00 5 500 129800.00 GSON GOLDEN SON LIMITED 69.90 70.80 68.40 69.60 69.90 -0.30 115 84500 5890700.00 HBCM HEIDELBERG CEMENT BANGLADESH L 2402.25 2450.00 2412.25 2425.00 2402.25 22.75 23 515 1254672.50 HRTEX H.R.TEXTILE MILLS LIMITED 315.00 325.00 325.00 325.00 315.00 10.00 1 50 16250.00 IAMC2 ICB AMCL SECOND MUTUAL FUND 154.75 156.75 154.00 155.00 154.75 0.25 51 3300 512562.50 IBMPB IBBL MUDARABA PERPETUAL BOND 986.50 995.00 983.00 990.00 986.50 3.50 24 320 317045.00 IBNSN THE IBN SINA PHARMACEUTICALS 1530.00 1530.00 1530.00 1530.00 1530.00 0.00 1 10 15300.00 IEPFO1 ICB EMPL PROV MF1 SCHM1 23.10 23.30 22.90 22.90 23.10 -0.20 92 123000 2829600.00 IFIC INTL FINANCE INV & COMM BANK 867.00 900.00 877.00 897.75 867.00 30.75 118 1770 1573613.75 IINSB ISLAMI INSURANCE BANGLADESH LT 480.00 485.00 465.00 484.50 480.00 4.50 3 150 71700.00 IMBUT IMAM BUTTON INDUSTRIES LTD 225.00 235.00 227.00 233.50 225.00 8.50 2 250 58350.00 INRB2 ICB AMCL 2ND NRB MUTUA FUND 195.75 201.00 197.00 198.00 195.75 2.25 27 2850 565637.50 IOL INTECH ONLINE LIMITED 41.20 41.30 40.80 41.10 41.20 -0.10 15 8500 348650.00 IPDC IPDC OF BANGLADESH LIMITED 422.50 429.75 424.00 429.75 422.50 7.25 12 800 342462.50 ISBNK ISLAMI BANK BANGLADESH LIMITED 628.00 633.25 625.25 632.00 628.00 4.00 236 9380 5903462.50 ISN INFORMATION SERVICES NETWORK L 50.50 51.00 50.10 50.10 50.50 -0.40 9 5500 278200.00 JBCL JMI-BANGLA COMPANY LIMITED 300.00 319.25 304.75 317.25 300.00 17.25 136 18300 5757012.50 JMBNK JAMUNA BANK LIMITED 490.00 519.00 495.00 514.75 490.00 24.75 79 6650 3375450.00 JMOIL JAMUNA OIL COMPANY LIMITED 440.70 445.00 435.00 438.20 440.70 -2.50 296 41200 18134170.00 KDGNT KEYA DETERGENT LIMITED 82.80 85.30 83.10 84.90 82.80 2.10 200 145500 12328350.00 KECOS KEYA COSMETICS LIMITED 110.70 114.00 110.00 111.30 110.70 0.60 72 45000 5030400.00 LFL LEGACY FOOTWEAR LIMITED 40.70 40.20 40.00 40.10 40.70 -0.60 15 13500 540900.00 LNKBF LANKABANGLA FINANCE LIMITED 356.20 362.00 352.10 354.40 356.20 -1.80 80 51000 18175750.00 LSCM LAFARGE SURMA CEMENT LIMITED 455.25 460.00 455.25 458.00 455.25 2.75 31 2050 939350.00 MCBNK MERCANTILE BANK LIMITED 296.00 325.00 301.00 317.00 296.00 21.00 245 25300 7875087.50 METSP METRO SPINNING LIMITED 58.80 59.00 58.10 58.60 58.80 -0.20 36 24000 1406950.00 MGHCM MEGHNA CEMENT MILLS LIMITED 1130.00 1145.00 1145.00 1145.00 1130.00 15.00 1 50 57250.00 MIC MERCANTILE INSURANCE CO.LTD. 430.25 445.00 445.00 445.00 430.25 14.75 2 200 89000.00 MIRCL MIRACLE INDUSTRIES LIMITED 34.20 33.50 33.10 33.50 34.20 -0.70 16 10000 334000.00 MITHN MITHUN KNITTING AND DYEING 573.00 560.00 560.00 560.00 573.00 -13.00 1 20 11200.00 MNFAB MONNO FABRICS LIMITED 82.00 84.00 83.00 83.75 82.00 1.75 7 1000 83750.00 MPL MEGHNA PETROLEUM LIMITED 308.90 311.50 305.20 307.70 308.90 -1.20 197 29700 9153980.00 MRICO MARICO BANGLADESH LIMITED 395.90 407.90 400.10 407.30 395.90 11.40 18 2650 1065260.00 MTBNK MUTUAL TRUST BANK LIMITED 335.25 349.00 339.00 348.00 335.25 12.75 59 2233 771067.50 NBL NATIONAL BANK LIMITED 486.75 505.00 494.00 502.50 486.75 15.75 290 13100 6549550.00 NCCBL N C C BANK LIMITED 610.75 630.00 611.00 625.50 610.75 14.75 433 19148 11908194.50 NGIC NORTHERN GENERAL INSURANCE CO. 531.50 541.00 530.00 530.00 531.50 -1.50 4 250 134600.00 NHFIL NATIONAL HOUSING FIN.&INV. LTD 909.50 913.00 912.50 912.75 909.50 3.25 2 100 91275.00 NITI NITOL INSURANCE COMPANY LTD 600.00 595.00 595.00 595.00 600.00 -5.00 1 50 29750.00 NPOLY NATIONAL POLYMER IND LTD 1005.00 1030.00 995.00 1030.00 1005.00 25.00 2 110 112950.00 NVCNG NAVANA CNG LIMITED 256.30 260.90 256.10 256.90 256.30 0.60 402 62600 16177270.00 OBL ONE BANK LIMITED 477.00 498.75 481.00 496.50 477.00 19.50 10 750 371775.00 OCL OCEAN CONTAINERS LIMITED 285.90 305.00 290.00 299.50 285.90 13.60 483 91500 27308150.00 OLIND OLYMPIC INDUSTRIES LIMITED 1401.00 1360.00 1360.00 1360.00 1401.00 -41.00 10 6000 8160000.00 ORINF ORION INFUSION LIMITED 701.50 711.00 702.00 704.50 701.50 3.00 7 340 239560.00 PADCM PADMA CEMENT LIMITED 20.70 23.90 20.60 22.50 20.70 1.80 99 70500 1565200.00 PDOIL PADMA OIL COMPANY LIMITED 690.00 698.90 681.00 690.10 690.00 0.10 235 16700 11517085.00 PEOPI PEOPLES INSURANCE COMPANY LTD 824.00 835.00 824.00 826.75 824.00 2.75 58 1510 1252187.50 PFIL PRIME FINANCE & INVESTMENT LTD 2254.75 2450.00 2232.00 2286.75 2254.75 32.00 12 950 2172300.00 PFMF1 PRIME FINANCE 1ST MUTUAL FUND 30.60 31.00 30.40 30.40 30.60 -0.20 22 14000 428550.00 PGCB POWER GRID COMPANY OF BD LTD. 758.50 765.00 762.00 763.50 758.50 5.00 12 800 610837.50 PLFSL PEOPLE'S LEASING & FIN'L SERV. 705.00 716.00 709.50 710.25 705.00 5.25 9 600 428250.00 PMBIF1 PRIME BANK 1ST ICB AMCL MF 20.20 20.50 20.00 20.10 20.20 -0.10 143 106000 2133450.00 PMNTI PARAMOUNT INSURANCE CO. LTD 362.75 364.50 364.50 364.50 362.75 1.75 1 100 36450.00 PRAGI PRAGATI INSURANCE LIMITED 1270.00 1332.00 1332.00 1332.00 1270.00 62.00 1 10 13320.00 PRLSG PREMIER LEASING & FINANCE LTD 475.00 485.00 478.50 483.75 475.00 8.75 15 900 434887.50 PRMRB THE PREMIER BANK LIMITED 327.75 346.50 333.75 344.25 327.75 16.50 299 29650 10113487.50 PRTEX PRIME TEXTILE SPINNING MILLS 378.75 382.00 378.25 380.25 378.75 1.50 13 1050 399150.00 PRVTI PROVATI INSURANCE CO. LTD 590.00 586.00 570.00 582.75 590.00 -7.25 15 1000 581212.50 PUBNK PUBALI BANK LIMITED 567.00 585.00 575.00 581.75 567.00 14.75 213 6830 3959348.75 QUSDR QUASEM DRYCELLS LIMITED 74.30 75.40 72.90 73.00 74.30 -1.30 11 8500 623900.00 RAHFD RAHIMA FOOD CORPORATION LTD 168.25 169.00 168.00 168.50 168.25 0.25 5 300 50525.00 REPIC REPUBLIC INSURANCE COMPANY LTD 459.25 465.00 457.00 460.75 459.25 1.50 4 500 230400.00 RNSP R. N. SPINNING MILLS LIMITED 505.75 514.75 502.00 508.25 505.75 2.50 386 25600 13015050.00 RPFDL RANGPUR FOUNDRY LTD 132.00 134.90 130.00 132.00 132.00 0.00 6 3000 396050.00 RUBNK RUPALI BANK LIMITED 1487.25 1500.00 1465.00 1500.00 1487.25 12.75 85 1710 2564640.00 SACRS S. ALAM COLD ROLLED STEELS LTD 653.00 652.50 645.25 646.25 653.00 -6.75 34 2500 1623200.00 SAFKO SAFKO SPINNING MILLS LTD 87.75 89.00 89.00 89.00 87.75 1.25 1 500 44500.00 SALI SANDHANI LIFE INSURANCE CO.LTD 2275.50 2200.00 2200.00 2200.00 2275.50 -75.50 1 1 2200.00 SBINS SONAR BANGLA INSURANCE LTD. 414.50 425.00 416.00 424.00 414.50 9.50 14 1400 585250.00 SBL STANDARD BANK LIMITED 346.75 365.50 346.00 364.00 346.75 17.25 744 43147 15578055.25 SIBNK SOCIAL ISLAMI BANK LIMITED 297.75 309.00 302.75 306.00 297.75 8.25 413 37050 11333937.50 SINGR SINGER BANGLADESH LIMITED 3205.00 3200.00 3200.00 3200.00 3205.00 -5.00 5 40 128000.00 SJIB SHAHJALAL ISLAMI BANK LTD. 367.25 388.50 372.75 385.25 367.25 18.00 291 30950 11772600.00 SLCL SAMATA LEATHER COMPLEX LTD 105.00 100.00 100.00 100.00 105.00 -5.00 2 300 30000.00 SMTP SUMMIT POWER LIMITED 1389.50 1400.00 1386.00 1390.75 1389.50 1.25 49 4050 5641812.50 SPCER SHINEPUKUR CERAMICS LIMITED 91.80 92.50 91.40 91.50 91.80 -0.30 525 156400 14369180.00 SPORT SUMMIT ALLIANCE PORT LIMITED 2400.25 2392.25 2350.00 2355.75 2400.25 -44.50 12 600 1418875.00 SQPH SQUARE PHARMACEUTICALS LIMITED 3534.75 3559.50 3530.00 3541.25 3534.75 6.50 165 1758 6233563.75 SQTEX SQUARE TEXTILES LIMITED 118.00 118.40 117.50 117.90 118.00 -0.10 78 10750 1265555.00 STDI STANDARD INSURANCE LIMITED 429.75 438.75 429.25 436.00 429.75 6.25 38 2150 936637.50 TAKII TAKAFUL ISLAMI INSURANCE LTD. 601.75 602.00 598.25 599.50 601.75 -2.25 9 600 360150.00 TBMF1 TRUST BANK 1ST MUTUAL FUND 20.30 20.60 20.20 20.30 20.30 0.00 218 169000 3441750.00 TGAS TITAS GAS TRANS.& DIST. CO LTD 684.00 690.00 682.25 688.25 684.00 4.25 88 7150 4919025.00 TRSTB TRUST BANK LIMITED 416.75 435.50 417.50 433.75 416.75 17.00 110 8900 3810862.50 UBL UTTARA BANK LIMITED 1477.25 1507.00 1478.00 1504.50 1477.25 27.25 183 3330 4994740.00 UCAP UNION CAPITAL LIMITED 144.00 146.40 144.20 144.60 144.00 0.60 47 33500 4874000.00 ------------------------------------------------------------------------------------------------------------------------------------------------------ Total No of securities Traded: 153