Chittagong Stock Exchange SCRIPS BY VALUE Date: Jul 2 2009 2:35PM Time: 08:35:55 GMT, 14:35:55 BST Market Closed
------------------------------------------------------------------------------------------------------------------------------------------------------ Company Open High Low Close Prev. Close Difference Trades Volume Value ------------------------------------ ----------- ----------- ----------- ----------- ----------- ---------- --------- ------------- ----------------- ABBNK AB BANK LIMITED 1060.00 1097.00 1046.00 1050.75 1039.25 11.50 2463 109425 116876605.00 ACI ADVANCED CHEMICAL INDUSTRIES 455.00 469.00 451.70 453.50 455.00 -1.50 136 11400 5245415.00 ACIFL ACI FORMULATIONS LIMITED 204.70 211.00 203.10 205.50 204.70 0.80 238 39850 8231210.00 AFAUT AFTAB AUTOMOBILES LIMITED 1196.25 1230.00 1169.00 1190.75 1196.25 -5.50 208 5890 7138382.50 AGNI AGNI SYSTEMS LIMITED 64.80 69.90 66.00 68.00 64.80 3.20 329 260000 17650400.00 AIBL AL-ARAFAH ISLAMI BANK LTD. 366.00 395.00 360.00 363.50 366.00 -2.50 69 7300 2757200.00 AIMS1 AIMS FIRST GUARANTEED M. FUND 14.57 15.53 14.61 15.26 14.57 0.69 562 1920000 29018475.00 ALTEX ALLTEX INDUSTRIES LIMITED 128.75 130.00 123.00 124.00 128.75 -4.75 180 26200 3279537.50 AMBPH AMBEE PHARMACEUTICALS LIMITED 198.90 202.00 195.00 196.80 198.90 -2.10 30 1197 237278.20 AMCL AGRICULTURAL MARKETING CO LTD 1360.75 1359.75 1350.00 1356.50 1360.75 -4.25 13 290 392140.00 APGI ASIA PACIFIC GEN INS CO LTD 303.50 308.00 302.00 304.75 303.50 1.25 20 2400 730212.50 APXFD APEX FOODS LIMITED 1000.00 1025.00 980.00 980.00 1000.00 -20.00 6 130 131475.00 APXFW APEX ADELCHI FOOTWEAR LIMITED 1855.25 1890.00 1816.00 1819.75 1855.25 -35.50 15 360 665590.00 APXTN APEX TANNERY LIMITED 1222.75 1249.00 1185.25 1191.25 1222.75 -31.50 141 4440 5344020.00 APXWV APEX WEAVING & FINISHING MILLS 177.00 177.00 173.25 174.50 177.00 -2.50 33 5300 926350.00 ARACM ARAMIT CEMENT LIMITED 224.00 215.00 215.00 215.00 224.00 -9.00 2 200 43000.00 ARMIT ARAMIT LIMITED 304.10 306.00 304.00 304.00 304.10 -0.10 17 1700 518175.00 ASIAI ASIA INSURANCE LIMITED 446.25 447.00 421.50 430.75 446.25 -15.50 148 11250 4851975.00 BASIA BANK ASIA LIMITED 314.75 340.00 320.00 337.50 314.75 22.75 62 5900 1968075.00 BATA BATA SHOE COMPANY (BD) LIMITED 343.00 330.10 330.10 330.10 343.00 -12.90 1 100 33010.00 BATBC BRITISH AMERICAN TOBACCO BD CO 222.70 237.90 221.20 234.10 222.70 11.40 307 41250 9495930.00 BAYLI BAY LEASING & INVESTMENT LTD. 878.75 910.00 870.25 875.50 878.75 -3.25 50 2650 2352837.50 BBIS BENGAL BISCUITS LIMITED 82.00 71.00 71.00 71.00 82.00 -11.00 1 60 4260.00 BDCOM BDCOM ONLINE LIMITED 47.30 54.50 48.20 54.00 47.30 6.70 497 435000 22535450.00 BDFIN BD FINANCE & INVESTMENT CO LTD 544.00 572.00 550.25 550.25 544.00 6.25 13 850 474775.00 BDLMP BANGLADESH LAMPS LIMITED 1300.00 1290.00 1250.00 1261.50 1300.00 -38.50 11 220 278530.00 BDTHI BD.THAI ALUMINIUM LIMITED 915.00 926.00 901.00 903.25 915.00 -11.75 131 2790 2543397.50 BERGR BERGER PAINTS BANGLADESH LTD 269.00 275.00 270.00 275.00 269.00 6.00 4 200 54575.00 BGIC BD GENERAL INSURANCE COMPANY 686.00 697.00 670.00 677.00 686.00 -9.00 87 2160 1478667.50 BIFC BD INDUSTRIAL FINANCE CO. LTD 427.00 449.00 421.00 432.75 427.00 5.75 58 7550 3330712.50 BOC BOC BANGLADESH LIMITED 296.80 305.00 286.20 289.20 296.80 -7.60 17 1850 542895.00 BOL BANGLADESH ONLINE LIMITED 114.10 121.80 111.00 112.70 114.10 -1.40 213 166000 19121300.00 BRACB BRAC BANK LIMITED 692.50 730.00 696.00 697.50 692.50 5.00 260 23300 16491487.50 BSRMS BSRM STEELS LIMITED 794.75 818.00 781.00 785.50 794.75 -9.25 16 1350 1078100.00 BSRS1 1ST BSRS MUTUAL FUND 1150.00 1230.00 1180.00 1206.75 1150.00 56.75 5 300 362000.00 BWEL BD WELDING ELECTRODES LIMITED 60.20 61.80 60.00 60.40 60.20 0.20 23 25000 1507600.00 BXLTD BEXIMCO LIMITED 314.90 325.90 314.30 316.10 314.90 1.20 1127 298300 95409750.00 BXPH BEXIMCO PHARMACEUTICALS LTD 196.50 204.00 195.40 196.20 196.50 -0.30 1940 491800 97971135.00 BXSYN BEXIMCO SYNTHETICS LIMITED 474.25 505.75 474.50 484.25 474.25 10.00 890 52500 25828425.00 BXTX BEXTEX LIMITED 71.70 73.20 69.50 70.20 71.70 -1.50 1843 1255600 89858760.00 CGIC CITY GENERAL INSURANCE CO. LTD 359.00 421.00 350.00 356.75 359.00 -2.25 21 2500 909725.00 CNFCM CONFIDENCE CEMENT LIMITED 519.25 540.00 520.00 520.00 519.25 0.75 31 2340 1242675.00 CONTI CONTINENTAL INSURANCE LIMITED 302.75 311.00 300.75 303.00 302.75 0.25 39 3450 1051850.00 CTBNK THE CITY BANK LIMITED 478.25 535.00 495.00 504.25 478.25 26.00 169 6105 3070690.00 DBH DELTA BRAC HOUSING FIN. CORP. 1639.00 1652.00 1591.00 1591.00 1639.00 -48.00 9 650 1061950.00 DCL DAFFODIL COMPUTERS LIMITED 35.50 38.00 35.90 36.00 35.50 0.50 139 96000 3506750.00 DESCO DHAKA ELECTRIC SUPPLY CO. LTD. 1413.75 1450.00 1417.25 1435.00 1413.75 21.25 49 3650 5231762.50 DHBNK DHAKA BANK LIMITED 332.75 365.00 337.00 343.75 332.75 11.00 317 29405 10149846.50 DLSP DELTA SPINNERS LIMITED 379.75 390.00 365.00 385.00 379.75 5.25 6 200 75000.00 DUBBL DUTCH-BANGLA BANK LIMITED 1455.75 1600.00 1499.00 1507.50 1455.75 51.75 57 3350 5131325.00 EBL EASTERN BANK LIMITED 436.25 480.00 450.50 458.75 436.25 22.50 97 6260 2874265.00 EGSTR EAGLE STAR TEXTILE MILLS LTD 13.50 12.30 10.90 12.20 13.50 -1.30 5 1550 18745.00 EHL EASTERN HOUSING LIMITED 626.00 656.00 625.00 628.25 626.00 2.25 602 25580 16358300.00 ELNDI EASTLAND INSURANCE COMPANY LTD 750.75 740.00 737.00 739.00 750.75 -11.75 11 260 192110.00 ESTCB EASTERN CABLES LIMITED 629.00 638.00 626.00 628.50 629.00 -0.50 88 2270 1435095.00 EXIMB EXPORT IMPORT BANK OF BD LTD 435.00 475.00 435.00 466.00 430.00 36.00 408 40350 18440975.00 FAS FIDELITY ASSETS & SEC. CO. LTD 339.75 349.50 341.25 341.75 339.75 2.00 120 12200 4182550.00 FHDIL FAHAD INDUSTRIES LIMITED 11.30 10.20 10.00 10.10 11.30 -1.20 25 19500 197800.00 FILIC FAREAST ISLAMI LIFE INSURANCE 3084.00 3175.00 3100.00 3135.00 3084.00 51.00 3 150 470250.00 FINFD FINE FOODS LIMITED 32.50 33.50 32.50 32.60 32.50 0.10 32 23500 773350.00 FLIL FIRST LEASE FIN & INV. LTD. 395.00 385.00 385.00 385.00 395.00 -10.00 1 100 38500.00 FSBNK FIRST SECURITY ISLAMI BANK LTD 175.25 195.00 180.00 188.00 175.25 12.75 928 117600 22083837.50 FWCR FU-WANG CERAMIC INDUSTRY LTD 340.25 357.00 340.00 342.00 340.25 1.75 10 1950 672162.50 FWFD FU-WANG FOODS LIMITED 39.80 43.00 40.20 41.80 39.80 2.00 133 145500 6146900.00 GDI GREEN DELTA INSURANCE COMPANY 1403.25 1505.00 1389.00 1401.50 1403.25 -1.75 20 320 463390.00 GMF1 GRAMEEN MUTUAL FUND ONE 82.50 98.50 83.00 94.30 82.50 11.80 143 99500 9060950.00 GMFO2 GRAMEEN MF ONE : SCHEME TWO 44.90 52.60 45.50 52.00 44.90 7.10 1466 1164000 57592200.00 GQBAL GQ BALL PEN INDUSTRIES LIMITED 147.00 150.00 144.20 145.10 147.00 -1.90 56 5750 838805.00 GSON GOLDEN SON LIMITED 52.10 54.40 51.90 52.20 52.10 0.10 91 56500 2980350.00 GULFD GULF FOODS LIMITED 155.25 148.25 148.00 148.25 155.25 -7.00 2 100 14812.50 HBCM HEIDELBERG CEMENT BANGLADESH L 1415.50 1437.00 1392.00 1414.50 1415.50 -1.00 28 500 710941.25 HRTEX H.R.TEXTILE MILLS LIMITED 158.75 140.00 140.00 140.00 158.75 -18.75 1 50 7000.00 IAIMF ICB AMCL ISLAMIC MUTUAL FUND 325.00 352.00 330.00 349.75 325.00 24.75 16 1400 481387.50 IBMPB IBBL MUDARABA PERPETUAL BOND 1018.50 1025.00 1010.00 1012.00 1018.50 -6.50 168 2070 2105945.00 IBNSN THE IBN SINA PHARMACEUTICALS 1175.00 1175.00 1175.00 1175.00 1175.00 0.00 1 10 11750.00 ICB INVESTMENT CORP OF BANGLADESH 2325.75 2558.00 2500.00 2540.75 2325.75 215.00 4 200 508150.00 ICB6 6TH ICB MUTUAL FUND 667.25 699.00 665.00 689.50 667.25 22.25 4 100 68940.00 ICB7 7TH ICB MUTUAL FUND 895.00 926.00 920.00 924.00 895.00 29.00 4 200 184800.00 IDLC IDLC FINANCE LIMITED 1864.75 1920.00 1835.00 1903.50 1864.75 38.75 28 239 452189.50 IFIC INTL FINANCE INV & COMM BANK 901.25 945.00 900.00 905.75 901.25 4.50 557 12020 11017555.00 IMBUT IMAM BUTTON INDUSTRIES LTD 235.75 220.00 219.00 219.50 235.75 -16.25 2 100 21950.00 INRB1 ICB AMCL FIRST NRB MUTUAL FUND 329.75 375.00 340.25 370.75 329.75 41.00 59 6400 2292512.50 INRB2 ICB AMCL 2ND NRB MUTUA FUND 193.00 212.75 198.00 209.00 193.00 16.00 681 93600 19320775.00 IOL INTECH ONLINE LIMITED 33.70 34.90 33.80 34.10 33.70 0.40 215 158000 5439150.00 IPDC IPDC OF BANGLADESH LIMITED 390.25 395.00 388.50 391.50 390.25 1.25 55 4100 1605300.00 ISBNK ISLAMI BANK BANGLADESH LIMITED 816.75 890.00 828.00 846.25 816.75 29.50 771 31810 26917295.00 ISFIL ISLAMIC FINANCE&INVESTMENT LTD 333.75 356.00 340.00 350.50 333.75 16.75 17 1400 491800.00 ISN INFORMATION SERVICES NETWORK L 38.90 39.90 38.30 38.40 38.90 -0.50 48 37000 1443050.00 JAGO JAGO CORPORATION LIMITED 62.25 55.00 51.00 52.75 62.25 -9.50 6 600 32362.50 JANI JANATA INSURANCE COMPANY LTD 675.00 670.00 670.00 670.00 675.00 -5.00 1 20 13400.00 JBCL JMI-BANGLA COMPANY LIMITED 183.50 199.75 170.00 171.75 183.50 -11.75 3 200 35737.50 JMBNK JAMUNA BANK LIMITED 288.50 319.00 295.00 309.75 288.50 21.25 277 27350 8426887.50 JMOIL JAMUNA OIL COMPANY LIMITED 203.50 209.90 197.10 198.30 203.50 -5.20 224 51100 10362760.00 KDGNT KEYA DETERGENT LIMITED 49.90 52.00 49.00 49.80 49.90 -0.10 84 56500 2861900.00 KECOS KEYA COSMETICS LIMITED 61.20 62.00 61.00 61.70 61.20 0.50 124 87000 5363600.00 LEXCO LEXCO LIMITED 299.75 315.00 261.00 292.50 299.75 -7.25 6 210 61450.00 LFL LEGACY FOOTWEAR LIMITED 31.10 32.60 31.10 31.30 31.10 0.20 94 78000 2486600.00 LNKBF LANKABANGLA FINANCE LIMITED 275.10 287.00 270.00 271.70 275.10 -3.40 230 174500 48561750.00 LSCM LAFARGE SURMA CEMENT LIMITED 544.50 550.00 538.00 540.25 544.50 -4.25 107 10000 5408600.00 MAKSP MAKSONS SPINNING MILLS LIMITED 49.20 51.50 49.20 49.50 49.20 0.30 106 84500 4212450.00 MCBNK MERCANTILE BANK LIMITED 329.00 381.50 329.00 377.00 324.75 52.25 643 72950 26529525.00 METSP METRO SPINNING LIMITED 72.00 70.60 70.60 70.60 72.00 -1.40 1 500 35300.00 MFL MIDAS FINANCING LIMITED 435.00 442.00 441.25 441.25 435.00 6.25 13 21600 9547125.00 MGHCM MEGHNA CEMENT MILLS LIMITED 584.00 588.00 575.00 576.25 584.00 -7.75 24 1850 1070925.00 MGSHR MEGHNA SHRIMP CULTURE LIMITED 61.50 54.00 49.25 51.00 61.50 -10.50 3 400 20350.00 MIC MERCANTILE INSURANCE CO.LTD. 266.50 285.00 280.00 280.00 266.50 13.50 4 400 112900.00 MIRCL MIRACLE INDUSTRIES LIMITED 32.10 32.50 31.50 32.00 32.10 -0.10 134 96000 3075450.00 MLI MEGHNA LIFE INSURANCE CO LTD 2281.75 2350.00 2350.00 2350.00 2281.75 68.25 1 50 117500.00 MNCR MONNO CERAMIC INDUSTRIES LTD 400.00 405.00 405.00 405.00 400.00 5.00 1 100 40500.00 MNFAB MONNO FABRICS LIMITED 81.75 84.00 78.00 80.25 81.75 -1.50 58 7650 619300.00 MPL MEGHNA PETROLEUM LIMITED 175.50 180.00 172.10 173.70 175.50 -1.80 171 43800 7749180.00 MTBNK MUTUAL TRUST BANK LIMITED 299.00 310.00 299.00 306.00 287.50 18.50 158 7545 2298974.25 NALI NATIONAL LIFE INSURANCE CO LTD 4699.00 4870.00 4600.00 4679.00 4699.00 -20.00 18 205 959190.00 NBL NATIONAL BANK LIMITED 585.00 645.00 585.00 606.75 573.50 33.25 1133 68800 42095325.00 NCCBL N C C BANK LIMITED 315.75 350.00 321.00 328.00 315.75 12.25 339 23942 7911155.50 NGIC NORTHERN GENERAL INSURANCE CO. 419.25 425.00 421.50 422.75 419.25 3.50 23 1900 804637.50 NHFIL NATIONAL HOUSING FIN.&INV. LTD 1080.00 1100.00 1001.00 1026.00 1080.00 -54.00 4 200 205200.00 NILCM NILOY CEMENT INDUSTRIES LTD 147.75 140.00 130.25 138.50 147.75 -9.25 10 1100 151150.00 NITI NITOL INSURANCE COMPANY LTD 512.50 520.00 503.00 504.75 512.50 -7.75 155 15650 7987750.00 NPOLY NATIONAL POLYMER IND LTD 1067.50 1086.00 1040.00 1048.00 1067.50 -19.50 26 500 530420.00 OBL ONE BANK LIMITED 374.00 409.00 365.25 370.75 374.00 -3.25 256 30850 11756687.50 OLIND OLYMPIC INDUSTRIES LIMITED 624.00 621.00 620.00 620.00 624.00 -4.00 3 200 124050.00 ORINF ORION INFUSION LIMITED 410.50 413.00 395.50 400.00 410.50 -10.50 48 2520 1015380.00 PADCM PADMA CEMENT LIMITED 21.90 20.50 18.40 19.40 21.90 -2.50 103 118500 2266250.00 PDOIL PADMA OIL COMPANY LIMITED 875.80 898.00 867.00 871.70 875.80 -4.10 68 4700 4133780.00 PEOPI PEOPLES INSURANCE COMPANY LTD 1002.75 1066.00 1005.00 1022.50 1002.75 19.75 55 1220 1274135.00 PFIL PRIME FINANCE & INVESTMENT LTD 1547.00 1627.75 1562.00 1576.25 1547.00 29.25 49 4050 6387887.50 PFMF1 PRIME FINANCE 1ST MUTUAL FUND 42.30 47.00 42.90 45.10 42.30 2.80 536 418500 18709800.00 PGCB POWER GRID COMPANY OF BD LTD. 784.00 799.00 760.00 764.50 784.00 -19.50 239 23400 18085912.50 PHFIN PHOENIX FINANCE & INVESTMENTS 476.00 485.00 475.00 477.25 476.00 1.25 4 250 119300.00 PHOI PHOENIX INSURANCE COMPANY LTD 535.00 569.00 540.00 540.00 535.00 5.00 3 80 44360.00 PINS PIONEER INSURANCE COMPANY LTD 652.00 690.00 690.00 690.00 652.00 38.00 1 100 69000.00 PLFSL PEOPLE'S LEASING & FIN'L SERV. 326.25 339.00 327.25 327.25 326.25 1.00 12 3800 1276037.50 PLI PRAGATI LIFE INSURANCE LIMITED 2300.00 2100.00 2100.00 2100.00 2300.00 -200.00 1 50 105000.00 PMBNK PRIME BANK LIMITED 430.00 468.50 435.00 453.75 430.00 23.75 130 5604 2555815.00 PMILI PRIME ISLAMI LIFE INSURANCE 1919.00 2000.00 2000.00 2000.00 1919.00 81.00 2 100 200000.00 PMNTI PARAMOUNT INSURANCE CO. LTD 205.00 205.50 200.25 202.25 205.00 -2.75 32 2600 526750.00 PRAGI PRAGATI INSURANCE LIMITED 1310.00 1355.00 1285.00 1285.00 1310.00 -25.00 12 799 1043153.00 PRLSG PREMIER LEASING & FINANCE LTD 288.50 308.00 285.00 289.25 288.50 0.75 37 3250 955137.50 PRMRB THE PREMIER BANK LIMITED 290.50 330.00 301.00 306.25 290.50 15.75 977 122400 38235350.00 PROLI PROGRESSIVE LIFE INS CO LTD 1500.00 1400.00 1400.00 1400.00 1500.00 -100.00 1 100 140000.00 PRTEX PRIME TEXTILE SPINNING MILLS 233.50 233.00 219.00 224.00 233.50 -9.50 40 5500 1252687.50 PUBNK PUBALI BANK LIMITED 418.75 490.00 429.00 451.25 418.75 32.50 421 17160 7738358.75 QUSDR QUASEM DRYCELLS LIMITED 58.70 60.00 59.00 59.80 58.70 1.10 50 34000 2026700.00 REPIC REPUBLIC INSURANCE COMPANY LTD 270.25 262.25 258.50 262.00 270.25 -8.25 10 950 246800.00 RPFDL RANGPUR FOUNDRY LTD 80.60 82.60 79.10 80.60 80.60 0.00 30 18500 1501050.00 SACRS S. ALAM COLD ROLLED STEELS LTD 720.00 734.50 705.00 709.25 720.00 -10.75 93 7950 5716462.50 SAFKO SAFKO SPINNING MILLS LTD 87.25 77.00 77.00 77.00 87.25 -10.25 1 100 7700.00 SALI SANDHANI LIFE INSURANCE CO LTD 2359.50 2380.00 2370.00 2374.50 2359.50 15.00 2 9 21370.00 SBIL SINOBANGLA INDUSTRIES LIMITED 40.20 41.20 40.20 40.30 40.20 0.10 61 60000 2439750.00 SBINS SONAR BANGLA INSURANCE LTD. 250.50 270.00 235.00 245.00 250.50 -5.50 20 2800 676150.00 SBL STANDARD BANK LIMITED 247.75 276.00 259.00 265.50 247.75 17.75 971 98315 26159677.00 SEBNK SOUTHEAST BANK LIMITED 285.25 314.00 294.75 310.75 285.25 25.50 1384 130872 39787791.25 SIBNK SOCIAL ISLAMI BANK LIMITED 238.00 260.00 241.25 254.50 238.00 16.50 1555 197250 49916337.50 SINGR SINGER BANGLADESH LIMITED 1705.00 1755.00 1730.00 1755.00 1705.00 50.00 6 40 69485.00 SJIB SHAHJALAL ISLAMI BANK LTD. 254.25 290.00 267.00 273.00 254.25 18.75 603 94800 25953087.50 SLCL SAMATA LEATHER COMPLEX LTD 95.00 90.00 79.00 79.50 95.00 -15.50 11 1950 155400.00 SMTP SUMMIT POWER LIMITED 1385.75 1419.00 1353.25 1361.50 1385.75 -24.25 286 22350 30770162.50 SPCER SHINEPUKUR CERAMICS LIMITED 94.00 99.90 95.00 96.40 94.00 2.40 1925 543700 53307980.00 SPORT SUMMIT ALLIANCE PORT LIMITED 2077.50 2100.00 2019.00 2031.50 2077.50 -46.00 60 3750 7666212.50 SQPH SQUARE PHARMACEUTICALS LIMITED 3743.25 3920.00 3752.00 3765.00 3743.25 21.75 654 6657 25321692.50 SQTEX SQUARE TEXTILES LIMITED 95.90 99.90 96.90 98.90 95.90 3.00 558 95450 9427940.00 STDI STANDARD INSURANCE LIMITED 287.00 298.50 281.25 291.50 287.00 4.50 39 3600 1054275.00 TAKII TAKAFUL ISLAMI INSURANCE LTD. 342.25 351.00 342.00 343.50 342.25 1.25 42 5550 1918525.00 TGAS TITAS GAS TRANS.& DIST. CO LTD 680.00 697.00 665.00 670.25 674.50 -4.25 490 53650 36449587.50 TRSTB TRUST BANK LIMITED 385.00 409.00 388.50 389.50 385.00 4.50 451 50600 20099487.50 UBL UTTARA BANK LIMITED 1232.50 1386.00 1249.00 1298.25 1232.50 65.75 516 10205 13345886.25 UCAP UNION CAPITAL LIMITED 104.50 111.00 105.10 108.60 104.50 4.10 355 248000 26968250.00 UFIL UTTARA FINANCE& INVESTMENT LTD 780.00 778.00 760.00 769.00 780.00 -11.00 2 100 76900.00 UGLAS USMANIA GLASS SHEET FAC LTD 2082.00 2159.00 2111.00 2148.75 2082.00 66.75 18 265 568455.00 ------------------------------------------------------------------------------------------------------------------------------------------------------ Total No of securities Traded: 170