Chittagong Stock Exchange SCRIPS BY VALUE Date: Mar 11 2010 3:38PM Time: 09:38:54 GMT, 15:38:54 BST Market Closed
------------------------------------------------------------------------------------------------------------------------------------------------------ Company Open High Low Close Prev. Close Difference Trades Volume Value ------------------------------------------- ----------- ----------- ----------- ----------- ----------- ---------- --------- ------------- ----------------- ABBNK AB BANK LIMITED 1150.75 1160.00 1139.25 1141.00 1150.75 -9.75 561 15380 17628533.75 ACI ADVANCED CHEMICAL INDUSTRIES 507.80 510.00 505.10 505.90 507.80 -1.90 75 5800 2940245.00 ACIFL ACI FORMULATIONS LIMITED 175.50 176.60 175.20 176.60 175.50 1.10 21 1650 289670.00 AFAUT AFTAB AUTOMOBILES LIMITED 2107.00 2133.00 2084.00 2093.00 2107.00 -14.00 115 1935 4059155.00 AGNI AGNI SYSTEMS LIMITED 67.60 67.50 66.50 67.20 67.60 -0.40 16 10000 672150.00 AIBL AL-ARAFAH ISLAMI BANK LTD. 538.25 532.25 532.00 532.00 538.25 -6.25 13 1150 611912.50 AIMS1 AIMS FIRST GUARANTEED M. FUND 15.75 16.64 15.95 16.15 15.75 0.40 683 2160000 35226500.00 ALTEX ALLTEX INDUSTRIES LIMITED 113.00 116.00 112.50 113.25 113.00 0.25 17 1500 170287.50 AMBPH AMBEE PHARMACEUTICALS LIMITED 251.50 273.00 250.00 254.10 251.50 2.60 7 226 57422.70 AMCL AGRICULTURAL MARKETING CO LTD 1595.00 1595.00 1590.00 1593.00 1595.00 -2.00 2 50 79650.00 APGI ASIA PACIFIC GEN INS CO LTD 727.00 745.00 725.00 740.75 727.00 13.75 7 350 258500.00 APXTN APEX TANNERY LIMITED 1404.00 1390.00 1390.00 1390.00 1404.00 -14.00 1 40 55600.00 APXWV APEX WEAVING & FINISHING MILLS 132.75 133.00 129.75 131.75 132.75 -1.00 13 1300 170562.50 ARMIT ARAMIT LIMITED 603.00 590.00 585.00 587.40 603.00 -15.60 4 250 146850.00 ATMC ALPHA TOBACCO MFG. CO. LTD 25.20 26.00 26.00 26.00 25.20 0.80 1 250 6500.00 BATA BATA SHOE COMPANY (BD) LIMITED 555.40 552.00 543.00 552.00 555.40 -3.40 7 700 381630.00 BATBC BRITISH AMERICAN TOBACCO BD CO 540.00 540.00 513.00 518.20 527.80 -9.60 156 17200 8991335.00 BAYLI BAY LEASING & INVESTMENT LTD. 1695.00 1706.00 1705.25 1705.50 1695.00 10.50 4 400 682175.00 BDCOM BDCOM ONLINE LIMITED 62.10 62.00 61.00 61.70 62.10 -0.40 19 13000 800550.00 BDTHI BD.THAI ALUMINIUM LIMITED 1265.50 1280.00 1257.00 1257.00 1265.50 -8.50 4 50 63232.50 BERGR BERGER PAINTS BANGLADESH LTD 599.40 590.00 590.00 590.00 599.40 -9.40 1 50 29500.00 BGIC BD GENERAL INSURANCE COMPANY 569.00 571.00 563.50 566.75 569.00 -2.25 62 2310 1306712.50 BHL BEACH HATCHERY LTD. 61.80 62.30 61.50 62.00 61.80 0.20 48 34500 2135500.00 BOC BOC BANGLADESH LIMITED 567.30 574.00 545.00 552.90 567.30 -14.40 26 2950 1648010.00 BRACB BRAC BANK LIMITED 615.25 618.00 600.25 601.50 615.25 -13.75 127 7800 4714575.00 BSRMS BSRM STEELS LIMITED 1240.75 1260.00 1234.50 1240.25 1240.75 -0.50 96 7050 8792225.00 BWEL BD WELDING ELECTRODES LIMITED 82.50 83.00 81.40 82.30 82.50 -0.20 6 5000 409950.00 BXLTD BEXIMCO LIMITED 382.00 384.80 379.00 379.40 382.00 -2.60 709 130800 49758650.00 BXPH BEXIMCO PHARMACEUTICALS LTD 168.30 169.90 167.50 167.60 168.30 -0.70 207 29650 4980385.00 BXSYN BEXIMCO SYNTHETICS LIMITED 355.50 355.50 352.00 353.25 355.50 -2.25 43 2140 756505.00 BXTX BEXTEX LIMITED 104.60 105.90 103.80 104.00 104.60 -0.60 871 506200 52864460.00 CGIC CITY GENERAL INSURANCE CO. LTD 485.00 490.00 490.00 490.00 485.00 5.00 2 250 122500.00 CIC CENTRAL INSURANCE COMPANY LTD 675.00 661.00 661.00 661.00 675.00 -14.00 1 20 13220.00 CNFCM CONFIDENCE CEMENT LIMITED 1324.00 1350.00 1252.00 1318.25 1350.25 -32.00 191 6580 8605450.00 CONTI CONTINENTAL INSURANCE LIMITED 557.75 555.50 555.25 555.25 557.75 -2.50 12 650 360925.00 CTBNK THE CITY BANK LIMITED 908.00 912.00 890.00 891.25 908.00 -16.75 50 1095 980858.75 CVOIL CTG VEGETABLE OIL INDS LTD 470.00 475.00 450.00 468.00 470.00 -2.00 20 460 213820.00 DBHMF1 DBH FIRST MUTUAL FUND 23.00 23.20 22.90 23.00 23.00 0.00 185 131000 3012900.00 DCL DAFFODIL COMPUTERS LIMITED 50.00 50.10 49.50 49.70 50.00 -0.30 47 28000 1395750.00 DDMFG THE DACCA DYEING & MFC. CO. LT 49.80 50.00 49.60 49.70 49.80 -0.10 15 8000 398150.00 DESCO DHAKA ELECTRIC SUPPLY CO. LTD. 1670.25 1686.00 1666.00 1668.00 1670.25 -2.25 36 2100 3517037.50 DHAKI DHAKA INSURANCE LIMITED 720.75 735.00 720.00 730.00 720.75 9.25 30 1750 1273900.00 DHBNK DHAKA BANK LIMITED 380.25 383.00 375.00 377.25 380.25 -3.00 105 4870 1841307.25 DLSP DELTA SPINNERS LIMITED 461.00 465.00 460.00 463.00 461.00 2.00 24 1060 490115.00 DUBBL DUTCH-BANGLA BANK LIMITED 1297.50 1290.00 1265.00 1281.00 1297.50 -16.50 29 1700 2172500.00 EBL EASTERN BANK LIMITED 497.25 494.25 490.00 491.50 497.25 -5.75 15 360 176905.00 EBMF1 EBL FIRST MUTUAL FUND 22.60 22.90 22.50 22.60 22.60 0.00 99 85000 1922250.00 EHL EASTERN HOUSING LIMITED 624.00 624.00 618.00 621.00 624.00 -3.00 51 1800 1116825.00 ELNDI EASTLAND INSURANCE COMPANY LTD 1226.50 1210.00 1210.00 1210.00 1226.50 -16.50 1 20 24200.00 ESTCB EASTERN CABLES LIMITED 628.75 630.00 622.25 629.00 628.75 0.25 4 170 106945.00 EXIMB EXPORT IMPORT BANK OF BD LTD 432.75 432.00 419.00 425.00 432.75 -7.75 107 10350 4402425.00 FAS FIDELITY ASSETS & SEC. CO. LTD 533.00 530.00 527.50 530.00 533.00 -3.00 3 300 158500.00 FHDIL FAHAD INDUSTRIES LIMITED 11.00 11.20 10.90 11.00 11.00 0.00 21 13000 143100.00 FINFD FINE FOODS LIMITED 56.50 53.00 53.00 53.00 56.50 -3.50 1 1000 53000.00 FLIL FIRST LEASE FIN & INV. LTD. 1316.25 1339.00 1315.50 1316.00 1316.25 -0.25 4 200 265275.00 FSBNK FIRST SECURITY ISLAMI BANK LTD 256.00 254.25 251.00 253.00 256.00 -3.00 43 2900 733337.50 FWCR FU-WANG CERAMIC INDUSTRY LTD 405.25 412.50 404.00 408.00 405.25 2.75 34 3300 1343187.50 FWFD FU-WANG FOODS LIMITED 65.60 66.00 64.80 65.60 65.60 0.00 59 35000 2289100.00 GDI GREEN DELTA INSURANCE COMPANY 1767.00 1780.00 1746.25 1746.25 1767.00 -20.75 7 130 228372.50 GMF1 GRAMEEN MUTUAL FUND ONE 102.80 105.00 102.00 102.60 102.80 -0.20 73 47500 4896700.00 GMFO2 GRAMEEN MF ONE : SCHEME TWO 41.60 42.20 41.10 41.30 41.60 -0.30 142 101000 4190900.00 GP GRAMEENPHONE LIMITED 338.90 346.00 337.00 340.10 338.90 1.20 286 72600 24736340.00 GQBAL GQ BALL PEN INDUSTRIES LIMITED 259.30 260.10 258.10 260.10 259.30 0.80 15 1500 388115.00 GSON GOLDEN SON LIMITED 69.60 71.40 69.80 71.00 69.60 1.40 83 58000 4111100.00 HBCM HEIDELBERG CEMENT BANGLADESH L 2425.00 2445.00 2415.25 2433.75 2425.00 8.75 10 140 340826.25 HRTEX H.R.TEXTILE MILLS LIMITED 325.00 340.00 340.00 340.00 325.00 15.00 1 50 17000.00 IAMC2 ICB AMCL SECOND MUTUAL FUND 155.00 156.25 154.00 154.50 155.00 -0.50 57 4350 674187.50 IBMPB IBBL MUDARABA PERPETUAL BOND 990.00 988.00 983.50 984.00 990.00 -6.00 44 730 720627.50 IDLC IDLC FINANCE LIMITED 4206.00 4335.00 4280.00 4335.00 4206.00 129.00 2 13 56300.00 IEPFO1 ICB EMPL PROV MF1 SCHM1 22.90 23.70 22.90 23.00 22.90 0.10 83 52000 1198600.00 IFIC INTL FINANCE INV & COMM BANK 897.75 888.00 879.00 881.75 897.75 -16.00 69 1180 1041726.25 IINSB ISLAMI INSURANCE BANGLADESH LT 484.50 492.00 472.00 478.25 484.50 -6.25 15 750 361612.50 INRB1 ICB AMCL FIRST NRB MUTUAL FUND 390.00 450.00 380.00 389.25 390.00 -0.75 8 700 276912.50 INRB2 ICB AMCL 2ND NRB MUTUA FUND 198.00 199.75 192.50 193.00 198.00 -5.00 85 8900 1729325.00 IOL INTECH ONLINE LIMITED 41.10 41.50 40.40 40.50 41.10 -0.60 31 18000 732300.00 IPDC IPDC OF BANGLADESH LIMITED 429.75 442.75 424.00 431.00 429.75 1.25 40 4150 1769175.00 ISBNK ISLAMI BANK BANGLADESH LIMITED 632.00 633.75 626.00 628.25 632.00 -3.75 214 8560 5383292.50 ISFIL ISLAMIC FINANCE&INVESTMENT LTD 814.25 775.25 775.00 775.00 814.25 -39.25 21 1950 1511262.50 ISN INFORMATION SERVICES NETWORK L 50.10 50.60 49.60 49.70 50.10 -0.40 13 10500 527650.00 JAGO JAGO CORPORATION LIMITED 67.00 74.00 74.00 74.00 67.00 7.00 1 50 3700.00 JBCL JMI-BANGLA COMPANY LIMITED 317.25 312.75 310.00 310.25 317.25 -7.00 9 800 248725.00 JMBNK JAMUNA BANK LIMITED 514.75 513.00 501.50 502.25 514.75 -12.50 17 1750 885537.50 JMOIL JAMUNA OIL COMPANY LIMITED 432.00 432.00 391.20 393.10 438.20 -45.10 969 144600 58013280.00 K&Q KAY & QUE (BANGLADESH) LTD 490.00 417.00 417.00 417.00 490.00 -73.00 1 50 20850.00 KDGNT KEYA DETERGENT LIMITED 84.90 89.30 86.00 88.00 84.90 3.10 356 252500 22146250.00 KECOS KEYA COSMETICS LIMITED 111.30 112.70 109.00 111.00 111.30 -0.30 237 180000 20025250.00 LNKBF LANKABANGLA FINANCE LIMITED 354.40 373.90 348.00 372.00 354.40 17.60 142 90000 32518450.00 LSCM LAFARGE SURMA CEMENT LIMITED 458.00 458.50 454.50 457.25 458.00 -0.75 41 2950 1347025.00 MCBNK MERCANTILE BANK LIMITED 317.00 322.00 311.00 313.00 317.00 -4.00 120 10750 3396912.50 METSP METRO SPINNING LIMITED 58.60 59.00 58.20 58.50 58.60 -0.10 19 12500 731500.00 MFL MIDAS FINANCING LIMITED 740.00 803.00 755.00 756.00 740.00 16.00 20 26500 20036300.00 MGHCM MEGHNA CEMENT MILLS LIMITED 1145.00 1153.00 1140.00 1153.00 1145.00 8.00 2 200 229950.00 MIRCL MIRACLE INDUSTRIES LIMITED 33.50 33.30 33.00 33.10 33.50 -0.40 6 4000 132600.00 MITHN MITHUN KNITTING AND DYEING 560.00 627.00 585.00 606.00 560.00 46.00 2 80 48480.00 MLI MEGHNA LIFE INSURANCE CO.LTD. 2102.50 2130.00 2130.00 2130.00 2102.50 27.50 1 50 106500.00 MNCR MONNO CERAMIC INDUSTRIES LTD 506.00 512.00 512.00 512.00 506.00 6.00 1 5 2560.00 MNFAB MONNO FABRICS LIMITED 83.75 84.00 81.00 81.50 83.75 -2.25 10 1550 126875.00 MPL MEGHNA PETROLEUM LIMITED 307.70 305.00 291.00 293.50 307.70 -14.20 698 102400 30528980.00 MRICO MARICO BANGLADESH LIMITED 407.30 415.00 401.50 407.60 407.30 0.30 22 1550 629485.00 MTBNK MUTUAL TRUST BANK LIMITED 348.00 350.00 340.25 343.50 348.00 -4.50 34 1736 601894.75 NBL NATIONAL BANK LIMITED 502.50 505.00 494.00 495.50 502.50 -7.00 238 9600 4778535.00 NGIC NORTHERN GENERAL INSURANCE CO. 530.00 525.00 520.00 522.50 530.00 -7.50 2 200 104500.00 NHFIL NATIONAL HOUSING FIN.&INV. LTD 912.75 944.00 905.00 944.00 912.75 31.25 2 100 92450.00 NITI NITOL INSURANCE COMPANY LTD 595.00 587.25 583.00 584.25 595.00 -10.75 19 1750 1025875.00 NPOLY NATIONAL POLYMER IND LTD 1030.00 1027.00 1000.00 1009.00 1030.00 -21.00 7 120 121080.00 NVCNG NAVANA CNG LIMITED 256.90 258.00 253.40 254.00 256.90 -2.90 421 70400 17937890.00 OBL ONE BANK LIMITED 496.50 505.00 495.25 498.75 496.50 2.25 20 1400 697900.00 OCL OCEAN CONTAINERS LIMITED 299.50 307.00 295.00 295.90 299.50 -3.60 369 78000 23369870.00 ORINF ORION INFUSION LIMITED 704.50 705.00 692.50 696.50 704.50 -8.00 39 1400 977625.00 PADCM PADMA CEMENT LIMITED 22.50 23.40 22.60 22.80 22.50 0.30 98 83000 1903300.00 PDOIL PADMA OIL COMPANY LIMITED 690.10 695.80 680.00 689.10 690.10 -1.00 149 11200 7727185.00 PFIL PRIME FINANCE & INVESTMENT LTD 2286.75 2295.00 2234.00 2291.00 2286.75 4.25 10 500 1136450.00 PFMF1 PRIME FINANCE 1ST MUTUAL FUND 30.40 30.80 30.20 30.40 30.40 0.00 21 13000 395700.00 PGCB POWER GRID COMPANY OF BD LTD. 763.50 763.00 760.00 761.75 763.50 -1.75 25 1700 1294975.00 PHFIN PHOENIX FINANCE & INVESTMENTS 1256.50 1230.00 1230.00 1230.00 1256.50 -26.50 1 100 123000.00 PLFSL PEOPLE'S LEASING & FIN'L SERV. 710.25 729.00 707.00 715.50 710.25 5.25 22 1950 1389087.50 PMBIF1 PRIME BANK 1ST ICB AMCL MF 20.10 20.40 20.00 20.10 20.10 0.00 145 79000 1590350.00 PMBNK PRIME BANK LIMITED 497.50 520.00 504.00 506.50 497.50 9.00 494 27664 14141765.50 PMNTI PARAMOUNT INSURANCE CO. LTD 364.50 370.00 369.50 369.75 364.50 5.25 4 350 129450.00 PRLSG PREMIER LEASING & FINANCE LTD 483.75 497.00 476.00 478.75 483.75 -5.00 9 850 406987.50 PRMRB THE PREMIER BANK LIMITED 344.25 346.00 334.00 335.00 344.25 -9.25 155 13800 4668800.00 PRTEX PRIME TEXTILE SPINNING MILLS 380.25 384.75 376.25 378.50 380.25 -1.75 19 1550 588900.00 PRVTI PROVATI INSURANCE CO. LTD 582.75 581.00 575.00 576.75 582.75 -6.00 16 950 549312.50 PUBNK PUBALI BANK LIMITED 581.75 586.00 578.00 580.50 581.75 -1.25 142 3830 2226161.25 QUSDR QUASEM DRYCELLS LIMITED 73.00 73.50 73.40 73.50 73.00 0.50 2 1000 73450.00 REPIC REPUBLIC INSURANCE COMPANY LTD 460.75 465.00 465.00 465.00 460.75 4.25 2 100 46500.00 RNSP R. N. SPINNING MILLS LIMITED 508.25 512.00 503.00 509.25 508.25 1.00 361 24100 12262137.50 RPFDL RANGPUR FOUNDRY LTD 132.00 130.20 130.00 130.00 132.00 -2.00 4 2000 260150.00 RUBNK RUPALI BANK LIMITED 1500.00 1520.00 1500.00 1517.00 1500.00 17.00 29 690 1043735.00 SACRS S. ALAM COLD ROLLED STEELS LTD 646.25 652.75 642.00 652.50 646.25 6.25 48 3200 2076087.50 SBINS SONAR BANGLA INSURANCE LTD. 424.00 420.00 417.00 418.00 424.00 -6.00 4 350 146100.00 SBL STANDARD BANK LIMITED 364.00 364.75 355.00 359.75 364.00 -4.25 333 17519 6300324.75 SIBNK SOCIAL ISLAMI BANK LIMITED 306.00 310.00 302.00 302.75 306.00 -3.25 215 18200 5556062.50 SJIB SHAHJALAL ISLAMI BANK LTD. 385.25 386.00 377.25 380.50 385.25 -4.75 192 23400 8905087.50 SLCL SAMATA LEATHER COMPLEX LTD 100.00 102.00 102.00 102.00 100.00 2.00 1 50 5100.00 SMHOS SAMORITA HOSPITAL LIMITED 1025.00 1025.00 1025.00 1025.00 1025.00 0.00 1 50 51250.00 SMTP SUMMIT POWER LIMITED 1390.75 1419.00 1395.00 1400.00 1390.75 9.25 105 8050 11274962.50 SPCER SHINEPUKUR CERAMICS LIMITED 91.50 92.10 90.80 90.90 91.50 -0.60 622 189000 17222350.00 SPORT SUMMIT ALLIANCE PORT LIMITED 2355.75 2360.00 2305.50 2352.50 2355.75 -3.25 8 500 1171050.00 SQPH SQUARE PHARMACEUTICALS LIMITED 3541.25 3560.00 3530.00 3537.75 3541.25 -3.50 85 718 2540819.50 SQTEX SQUARE TEXTILES LIMITED 117.90 118.30 117.00 118.10 117.90 0.20 49 6800 798900.00 STDCR STANDARD CERAMIC INDS LIMITED 300.00 300.00 300.00 300.00 300.00 0.00 1 50 15000.00 STDI STANDARD INSURANCE LIMITED 436.00 440.00 432.00 435.25 436.00 -0.75 8 550 239325.00 TAKII TAKAFUL ISLAMI INSURANCE LTD. 599.50 585.00 585.00 585.00 599.50 -14.50 1 100 58500.00 TBMF1 TRUST BANK 1ST MUTUAL FUND 20.30 20.40 20.20 20.30 20.30 0.00 264 168500 3419000.00 TGAS TITAS GAS TRANS.& DIST. CO LTD 688.25 688.00 681.00 684.50 688.25 -3.75 42 2900 1986462.50 TRSTB TRUST BANK LIMITED 433.75 438.00 426.00 426.50 433.75 -7.25 48 3450 1478050.00 UBL UTTARA BANK LIMITED 1504.50 1510.00 1490.00 1491.75 1504.50 -12.75 171 3010 4499772.50 UCAP UNION CAPITAL LIMITED 144.60 146.00 144.00 145.30 144.60 0.70 191 145000 21044450.00 UFIL UTTARA FINANCE& INVESTMENT LTD 2175.00 2100.00 2100.00 2100.00 2175.00 -75.00 1 50 105000.00 ------------------------------------------------------------------------------------------------------------------------------------------------------ Total No of securities Traded: 150