Chittagong Stock Exchange SCRIPS BY VALUE Date: Jul 29 2010 3:28PM Time: 09:28:30 GMT, 15:28:30 BST Market Closed
------------------------------------------------------------------------------------------------------------------------------------------------------ Company Open High Low Close Prev. Close Difference Trades Volume Value ------------------------------------------- ----------- ----------- ----------- ----------- ----------- ---------- --------- ------------- ----------------- ABBNK AB BANK LIMITED 1203.00 1230.00 1182.00 1222.75 1203.00 19.75 965 27740 33500432.50 ACI ADVANCED CHEMICAL INDUSTRIES 420.60 428.00 415.00 417.30 420.60 -3.30 146 17000 7093565.00 ACIFL ACI FORMULATIONS LIMITED 191.70 187.00 175.50 177.80 191.70 -13.90 540 67350 12086300.00 ACIZCB ACI 20% CNVT. ZERO COUPON BOND 769.00 769.00 760.50 765.00 769.00 -4.00 21 145 110907.50 AFAUT AFTAB AUTOMOBILES LIMITED 333.30 338.40 330.30 331.40 333.30 -1.90 331 48000 15984220.00 AGNI AGNI SYSTEMS LIMITED 63.20 65.00 63.30 64.50 63.20 1.30 61 35000 2245550.00 AIBL AL-ARAFAH ISLAMI BANK LTD. 94.80 97.60 95.70 97.10 94.80 2.30 109 63000 6102325.00 AIMS1 AIMS FIRST GUARANTEED M. FUND 12.74 13.15 12.52 12.60 12.74 -0.14 180 687500 8769950.00 ALTEX ALLTEX INDUSTRIES LIMITED 115.25 117.75 115.00 116.75 115.25 1.50 36 4100 479137.50 AMBPH AMBEE PHARMACEUTICALS LIMITED 244.00 254.00 247.00 249.70 244.00 5.70 13 383 95283.00 ANLYN ANLYMA YARN DYEING LIMITED 171.00 183.00 173.00 181.00 171.00 10.00 12 850 151500.00 APGI ASIA PACIFIC GEN INS CO LTD 845.50 862.50 850.00 858.00 845.50 12.50 25 1500 1289000.00 APXTN APEX TANNERY LIMITED 1796.75 1800.00 1745.00 1753.50 1796.75 -43.25 74 1490 2637542.50 APXWV APEX WEAVING & FINISHING MILLS 139.75 143.00 136.25 136.25 139.75 -3.50 14 3100 432950.00 ARACM ARAMIT CEMENT LIMITED 1321.50 1260.00 1251.00 1260.00 1321.50 -61.50 4 200 251550.00 ARMIT ARAMIT LIMITED 617.20 600.00 580.00 585.40 617.20 -31.80 9 700 414550.00 ASIAI ASIA INSURANCE LIMITED 823.00 852.00 838.00 846.00 823.00 23.00 14 750 632800.00 AZPIP AZIZ PIPES LIMITED 468.25 490.00 483.00 489.50 468.25 21.25 6 40 19490.00 BASIA BANK ASIA LIMITED 581.00 609.75 586.75 603.50 581.00 22.50 75 8100 4831700.00 BATA BATA SHOE COMPANY (BD) LIMITED 679.70 670.00 647.00 648.50 679.70 -31.20 4 400 262900.00 BATBC BRITISH AMERICAN TOBACCO BD CO 671.60 678.80 662.00 665.50 671.60 -6.10 98 7700 5139795.00 BAYLI BAY LEASING & INVESTMENT LTD. 2191.75 2188.00 2170.00 2176.00 2191.75 -15.75 3 150 326400.00 BDCOM BDCOM ONLINE LIMITED 55.30 56.00 55.00 55.80 55.30 0.50 37 24500 1363500.00 BDFIN BD FINANCE & INVESTMENT CO LTD 1211.75 1227.00 1199.00 1208.00 1211.75 -3.75 27 1450 1754612.50 BDTHI BD.THAI ALUMINIUM LIMITED 1022.00 1040.00 1007.00 1008.25 1022.00 -13.75 70 1770 1793037.50 BERGR BERGER PAINTS BANGLADESH LTD 1010.00 990.00 979.00 979.30 1010.00 -30.70 15 1000 982125.00 BGIC BD GENERAL INSURANCE COMPANY 539.25 554.25 543.25 545.25 539.25 6.00 124 3380 1850590.00 BHL BEACH HATCHERY LTD. 73.00 76.10 74.00 75.90 73.00 2.90 303 217000 16307150.00 BIFC BD INDUSTRIAL FINANCE CO. LTD 768.75 786.25 782.00 786.00 768.75 17.25 9 550 431650.00 BOC BOC BANGLADESH LIMITED 788.50 800.00 777.80 779.60 788.50 -8.90 62 4500 3547905.00 BRACB BRAC BANK LIMITED 719.50 734.00 703.00 730.25 719.50 10.75 152 11700 8444987.50 BSRMS BSRM STEELS LIMITED 2101.75 2124.75 2080.00 2086.25 2101.75 -15.50 116 6850 14377050.00 BWEL BD WELDING ELECTRODES LIMITED 105.60 110.00 105.10 108.30 105.60 2.70 33 18500 2011500.00 BXLTD BEXIMCO LIMITED 301.00 304.70 300.10 303.90 299.50 4.40 1064 216300 65568390.00 BXPH BEXIMCO PHARMACEUTICALS LTD 150.50 153.20 150.80 151.00 150.50 0.50 464 95700 14500625.00 BXSYN BEXIMCO SYNTHETICS LIMITED 307.25 315.00 307.25 313.50 307.25 6.25 252 14300 4460050.00 BXTX BEXTEX LIMITED 68.10 71.70 69.20 71.50 68.10 3.40 2518 1178200 83033260.00 CGIC CITY GENERAL INSURANCE CO. LTD 493.00 506.00 500.00 501.00 493.00 8.00 4 600 302362.50 CIC CENTRAL INSURANCE COMPANY LTD 701.50 715.00 713.00 713.25 701.50 11.75 5 220 156900.00 CNFCM CONFIDENCE CEMENT LIMITED 2062.25 2030.00 1950.00 1969.75 2062.25 -92.50 162 6580 13077850.00 CONTI CONTINENTAL INSURANCE LIMITED 538.00 560.00 549.25 554.25 538.00 16.25 31 2700 1497212.50 CTBNK THE CITY BANK LIMITED 1014.50 1030.00 1000.00 1025.75 1014.50 11.25 447 15010 15320221.25 DBH DELTA BRAC HOUSING FIN. CORP. 2420.00 2510.00 2490.00 2490.00 2420.00 70.00 3 150 375000.00 DBHMF1 DBH FIRST MUTUAL FUND 16.10 16.70 15.70 16.00 16.10 -0.10 108 98500 1572950.00 DCL DAFFODIL COMPUTERS LIMITED 58.50 63.00 58.50 61.70 55.20 6.50 438 329000 20198350.00 DDMFG THE DACCA DYEING & MFC. CO. LT 42.90 43.80 42.80 43.10 42.90 0.20 71 48000 2077900.00 DESCO DHAKA ELECTRIC SUPPLY CO. LTD. 2420.00 2469.00 2435.00 2455.00 2420.00 35.00 11 900 2208050.00 DHAKI DHAKA INSURANCE LIMITED 889.50 925.00 897.00 901.00 889.50 11.50 41 2200 2004900.00 DHBNK DHAKA BANK LIMITED 495.50 503.00 485.25 496.75 495.50 1.25 76 2778 1378274.50 DLSP DELTA SPINNERS LIMITED 506.00 510.00 500.25 505.25 506.00 -0.75 102 4920 2488345.00 DUBBL DUTCH-BANGLA BANK LIMITED 1479.75 1499.00 1478.00 1491.75 1479.75 12.00 14 950 1409750.00 EASTI EASTERN INSURANCE COMPANY LTD 768.00 883.00 883.00 883.00 768.00 115.00 1 20 17660.00 EBL EASTERN BANK LIMITED 644.50 660.00 650.00 658.50 644.50 14.00 46 3340 2186480.00 EBMF1 EBL FIRST MUTUAL FUND 20.00 21.30 19.30 19.50 18.60 0.90 315 358000 7114950.00 EHL EASTERN HOUSING LIMITED 729.25 759.00 733.00 755.25 729.25 26.00 187 7780 5800945.00 ELNDI EASTLAND INSURANCE COMPANY LTD 1045.50 1160.00 1071.00 1139.25 1045.50 93.75 9 240 273420.00 ESTCB EASTERN CABLES LIMITED 609.50 615.00 600.00 602.50 609.50 -7.00 8 150 91572.50 EXIMB EXPORT IMPORT BANK OF BD LTD 62.10 63.70 61.70 63.30 62.10 1.20 500 175400 11014390.00 FAS FIDELITY ASSETS & SEC. CO. LTD 743.25 750.00 711.00 716.25 743.25 -27.00 85 6100 4405675.00 FEDI FEDERAL INSURANCE COMPANY LTD 885.00 899.00 891.00 894.50 885.00 9.50 10 750 670225.00 FHDIL FAHAD INDUSTRIES LIMITED 5.80 6.00 5.50 5.60 5.80 -0.20 22 13500 78150.00 FILIC FAREAST ISLAMI LIFE INSURANCE 2725.25 2735.00 2712.00 2720.50 2725.25 -4.75 12 650 1768362.50 FINFD FINE FOODS LIMITED 62.10 62.00 59.50 61.50 62.10 -0.60 21 15000 917300.00 FLIL FIRST LEASE FIN & INV. LTD. 1201.00 1260.00 1197.00 1199.50 1201.00 -1.50 55 3500 4241675.00 FSBNK FIRST SECURITY ISLAMI BANK LTD 315.50 319.00 312.25 317.50 315.50 2.00 120 10200 3228487.50 FWCR FU-WANG CERAMIC INDUSTRY LTD 382.75 407.00 380.00 385.50 382.75 2.75 19 5350 2142200.00 FWFD FU-WANG FOODS LIMITED 56.90 59.80 57.80 59.30 56.90 2.40 233 159000 9336850.00 GDI GREEN DELTA INSURANCE COMPANY 1740.00 1800.00 1760.00 1788.75 1740.00 48.75 13 240 428530.00 GMF1 GRAMEEN MUTUAL FUND ONE 72.70 73.00 72.20 72.60 72.70 -0.10 20 14500 1050750.00 GMFO2 GRAMEEN MF ONE : SCHEME TWO 27.90 28.00 26.90 27.00 27.10 -0.10 106 106000 2869100.00 GP GRAMEENPHONE LIMITED 253.90 260.50 255.60 257.70 253.90 3.80 380 104600 27031440.00 GQBAL GQ BALL PEN INDUSTRIES LIMITED 265.50 271.00 265.00 268.00 265.50 2.50 16 1350 363065.00 GSON GOLDEN SON LIMITED 77.40 79.40 77.90 78.70 77.40 1.30 125 106500 8400100.00 HBCM HEIDELBERG CEMENT BANGLADESH L 3568.50 3580.00 3516.00 3519.50 3568.50 -49.00 28 295 1041732.50 HPPML HAKKANI PULP & PAPER MILLS LTD 54.90 59.80 56.00 57.80 54.90 2.90 13 8000 462100.00 HRTEX H.R.TEXTILE MILLS LIMITED 270.00 295.00 290.00 292.50 270.00 22.50 2 100 29250.00 IAIMF ICB AMCL ISLAMIC MUTUAL FUND 360.25 380.00 378.00 379.00 360.25 18.75 4 250 94750.00 IAMC2 ICB AMCL SECOND MUTUAL FUND 163.75 167.75 160.25 165.50 163.75 1.75 90 9550 1551325.00 IBMPB IBBL MUDARABA PERPETUAL BOND 917.50 920.00 915.00 920.00 917.50 2.50 8 165 151725.00 IBNSN THE IBN SINA PHARMACEUTICALS 1370.00 1360.00 1360.00 1360.00 1370.00 -10.00 1 10 13600.00 ICB5 5TH ICB MUTUAL FUND 1450.00 1631.00 1629.00 1630.75 1450.00 180.75 3 110 179390.00 ICB8 8TH ICB MUTUAL FUND 715.00 721.00 721.00 721.00 715.00 6.00 1 50 36050.00 IDLC IDLC FINANCE LIMITED 3771.75 3740.00 3700.00 3731.00 3771.75 -40.75 62 765 2845787.00 IEPFO1 ICB EMPL PROV MF1 SCHM1 19.00 19.50 18.00 18.10 19.00 -0.90 82 82000 1506200.00 IFIC INTL FINANCE INV & COMM BANK 1015.00 1046.00 1002.00 1041.50 1015.00 26.50 79 3355 3464491.25 IFICF1 IFIC BANK 1ST MUTUAL FUND 14.10 14.20 13.70 14.00 14.10 -0.10 83 74000 1030050.00 IINSB ISLAMI INSURANCE BANGLADESH LT 474.75 490.00 471.50 476.50 474.75 1.75 27 1700 810237.50 ILFSL INT'L LEASING & FINANCIAL SERV 1798.50 1825.00 1800.00 1825.00 1798.50 26.50 7 450 813750.00 INRB1 ICB AMCL FIRST NRB MUTUAL FUND 460.75 490.00 463.25 463.25 460.75 2.50 7 600 285950.00 INRB2 ICB AMCL 2ND NRB MUTUA FUND 254.00 257.00 247.25 251.00 254.00 -3.00 90 13500 3389587.50 INRB3 ICB AMCL 3RD NRB MUTUAL FUND 12.90 13.10 12.40 12.70 12.90 -0.20 290 398500 5084700.00 IOL INTECH ONLINE LIMITED 36.50 38.00 37.10 37.40 36.50 0.90 139 97000 3640800.00 IPDC IPDC OF BANGLADESH LIMITED 536.25 535.00 530.00 531.00 536.25 -5.25 21 2300 1220875.00 ISBNK ISLAMI BANK BANGLADESH LIMITED 561.50 569.00 550.00 561.00 561.50 -0.50 238 9830 5499852.50 ISFIL ISLAMIC FINANCE&INVESTMENT LTD 954.75 990.00 921.00 961.00 954.75 6.25 40 2900 2802287.50 ISN INFORMATION SERVICES NETWORK L 43.30 44.40 41.90 43.10 43.30 -0.20 62 41500 1792200.00 JANI JANATA INSURANCE COMPANY LTD 1186.50 1115.00 1088.00 1104.75 1186.50 -81.75 3 80 88370.00 JBCL JMI SYRINGES & MED. DEVICES LT 296.00 295.25 290.00 293.75 296.00 -2.25 25 2450 719787.50 JMBNK JAMUNA BANK LIMITED 478.50 498.75 482.50 496.00 478.50 17.50 41 3150 1539700.00 JMOIL JAMUNA OIL COMPANY LIMITED 432.40 440.00 430.20 431.80 432.40 -0.60 131 17700 7671580.00 KDGNT KEYA DETERGENT LIMITED 77.70 79.50 76.80 78.70 77.70 1.00 68 50000 3911650.00 KECOS KEYA COSMETICS LIMITED 87.00 89.00 85.50 88.80 87.00 1.80 93 65500 5757350.00 KPCL KHULNA POWER COMPANY LIMITED 145.30 147.50 144.70 144.90 145.30 -0.40 684 120500 17488190.00 LNKBF LANKABANGLA FINANCE LIMITED 460.30 470.00 462.00 463.30 460.30 3.00 43 25000 11643700.00 LSCM LAFARGE SURMA CEMENT LIMITED 559.50 603.50 560.00 579.25 559.50 19.75 167 15050 8844850.00 MAKSP MAKSONS SPINNING MILLS LIMITED 62.70 65.00 63.50 64.70 62.70 2.00 343 229500 14773950.00 MCBNK MERCANTILE BANK LIMITED 380.00 384.75 376.00 383.00 380.00 3.00 252 23300 8909450.00 METSP METRO SPINNING LIMITED 74.90 76.80 74.10 76.30 74.90 1.40 198 137500 10396250.00 MFL MIDAS FINANCING LIMITED 1705.50 1730.00 1718.00 1721.00 1705.50 15.50 6 450 774450.00 MIC MERCANTILE INSURANCE CO.LTD. 697.00 700.00 693.25 700.00 697.00 3.00 4 300 209262.50 MIRCL MIRACLE INDUSTRIES LIMITED 40.00 36.00 34.90 34.90 40.00 -5.10 14 10000 358100.00 MITHN MITHUN KNITTING AND DYEING 589.50 586.00 572.25 578.50 589.50 -11.00 21 420 244620.00 MPL MEGHNA PETROLEUM LIMITED 274.30 279.90 271.30 272.00 274.30 -2.30 89 10000 2729980.00 MRICO MARICO BANGLADESH LIMITED 569.90 595.00 570.10 592.20 569.90 22.30 89 7100 4162360.00 MTBNK MUTUAL TRUST BANK LIMITED 427.75 438.00 432.00 435.50 427.75 7.75 49 2979 1295264.75 NALI NATIONAL LIFE INSURANCE CO.LTD 6750.00 6650.00 6585.00 6617.25 6750.00 -132.75 5 30 198195.00 NBL NATIONAL BANK LIMITED 735.50 771.00 728.00 765.50 735.50 30.00 308 12100 9189555.00 NCCBL N C C BANK LIMITED 420.00 432.00 418.00 429.50 420.00 9.50 543 31221 13286992.25 NGIC NORTHERN GENERAL INSURANCE CO. 626.75 645.25 635.00 635.50 626.75 8.75 14 1400 896337.50 NHFIL NATIONAL HOUSING FIN.&INV. LTD 1034.75 1090.00 1058.00 1069.00 1034.75 34.25 11 850 908700.00 NITI NITOL INSURANCE COMPANY LTD 605.00 615.00 600.00 601.25 605.00 -3.75 4 200 120875.00 NPOLY NATIONAL POLYMER IND LTD 995.00 991.00 990.25 990.25 995.00 -4.75 5 110 108935.00 NVCNG NAVANA CNG LIMITED 215.80 218.00 210.10 211.40 215.80 -4.40 469 90200 19202280.00 OBL ONE BANK LIMITED 670.50 696.25 670.00 689.75 670.50 19.25 329 33700 23114425.00 OCL OCEAN CONTAINERS LIMITED 176.60 179.80 173.00 174.60 176.60 -2.00 160 26700 4702040.00 OLIND OLYMPIC INDUSTRIES LIMITED 2320.00 2280.00 2280.00 2280.00 2320.00 -40.00 1 50 114000.00 ORINF ORION INFUSION LIMITED 645.00 645.00 640.00 641.50 645.00 -3.50 4 300 192420.00 PADCM PADMA CEMENT LIMITED 16.90 17.00 16.00 16.40 16.90 -0.50 41 35000 575200.00 PDOIL PADMA OIL COMPANY LIMITED 883.90 893.00 880.50 882.50 883.90 -1.40 93 6200 5493145.00 PEOPI PEOPLES INSURANCE COMPANY LTD 675.75 705.00 688.00 697.25 675.75 21.50 58 1610 1121427.50 PFIL PRIME FINANCE & INVESTMENT LTD 354.50 362.00 356.00 358.10 354.50 3.60 218 32100 11500405.00 PFMF1 PRIME FINANCE 1ST MUTUAL FUND 27.20 26.80 25.60 26.20 27.20 -1.00 13 9000 234100.00 PGCB POWER GRID COMPANY OF BD LTD. 1040.00 1069.00 1038.00 1040.50 1040.00 0.50 44 2750 2882437.50 PHFIN PHOENIX FINANCE & INVESTMENTS 1480.00 1465.00 1465.00 1465.00 1480.00 -15.00 2 100 146500.00 PHFMF1 PHOENIX FIN. 1ST MUTUAL FUND 13.00 13.40 12.50 12.60 12.60 0.00 66 49000 618700.00 PHOI PHOENIX INSURANCE COMPANY LTD 710.00 695.00 695.00 695.00 710.00 -15.00 1 100 69500.00 PICL PRIME INSURANCE COMPANY LTD 616.25 647.00 646.00 646.50 616.25 30.25 2 100 64650.00 PLFSL PEOPLE'S LEASING & FIN'L SERV. 141.00 154.00 145.10 152.90 141.00 11.90 1498 529800 79885160.00 PMBIF1 PRIME BANK 1ST ICB AMCL MF 14.20 14.90 13.90 14.40 14.20 0.20 97 74500 1062650.00 PMBNK PRIME BANK LIMITED 547.75 560.00 550.00 558.75 547.75 11.00 23 1069 592974.50 PMNTI PARAMOUNT INSURANCE CO. LTD 454.25 452.00 433.00 436.75 454.25 -17.50 36 3150 1390450.00 PRAGI PRAGATI INSURANCE LIMITED 1484.50 1525.00 1501.00 1502.75 1484.50 18.25 32 438 660630.25 PRLSG PREMIER LEASING & FINANCE LTD 683.00 689.00 678.00 683.25 683.00 0.25 17 1250 854025.00 PRMRB THE PREMIER BANK LIMITED 51.10 52.00 50.00 51.70 51.10 0.60 716 434500 22259675.00 PROLI PROGRESSIVE LIFE INS. CO. LTD 2332.00 2150.00 2150.00 2150.00 2332.00 -182.00 1 50 107500.00 PRTEX PRIME TEXTILE SPINNING MILLS 482.75 510.00 489.25 497.50 482.75 14.75 65 5200 2607887.50 PRVTI PROVATI INSURANCE CO. LTD 452.25 470.00 447.00 454.75 452.25 2.50 23 1400 640912.50 PUBNK PUBALI BANK LIMITED 707.75 718.00 686.50 714.00 707.75 6.25 558 20095 14166342.50 QUSDR QUASEM DRYCELLS LIMITED 73.90 75.80 73.00 73.20 73.90 -0.70 95 57000 4193500.00 RAHFD RAHIMA FOOD CORPORATION LTD 437.25 449.00 440.00 446.00 437.25 8.75 5 500 222950.00 RAKCR R.A.K. CERAMICS (BD) LTD. 227.20 226.00 217.00 219.60 227.20 -7.60 934 239400 52913720.00 REPIC REPUBLIC INSURANCE COMPANY LTD 461.75 495.00 477.00 477.50 461.75 15.75 10 550 263850.00 RNSP R. N. SPINNING MILLS LIMITED 510.50 537.00 515.00 517.50 510.50 7.00 646 50400 26374725.00 RPFDL RANGPUR FOUNDRY LTD 122.90 115.10 115.00 115.00 122.90 -7.90 3 1500 172550.00 RUBNK RUPALI BANK LIMITED 1665.75 1630.00 1601.00 1601.25 1665.75 -64.50 7 70 112370.00 RULIC RUPALI LIFE INSURANCE CO. LTD. 2350.00 2310.00 2301.00 2305.50 2350.00 -44.50 2 100 230550.00 SACRS S. ALAM COLD ROLLED STEELS LTD 749.00 743.00 730.00 737.50 749.00 -11.50 131 10300 7587062.50 SAFKO SAFKO SPINNING MILLS LTD 108.00 115.00 110.00 113.50 108.00 5.50 12 1050 118387.50 SALI SANDHANI LIFE INSURANCE CO.LTD 2917.50 2870.00 2800.00 2843.00 2917.50 -74.50 5 16 45604.00 SBIL SINOBANGLA INDUSTRIES LIMITED 47.40 46.70 46.00 46.70 47.40 -0.70 4 2000 92450.00 SBINS SONAR BANGLA INSURANCE LTD. 425.00 445.00 431.00 434.25 425.00 9.25 8 550 238862.50 SBL STANDARD BANK LIMITED 387.75 397.00 382.25 395.75 387.75 8.00 363 21662 8524183.50 SEBNK SOUTHEAST BANK LIMITED 375.25 382.00 375.00 381.00 381.75 -0.75 321 16141 6116517.50 SGTEX SONARGAON TEXTILES LIMITED 470.25 503.00 480.00 491.00 470.25 20.75 14 1850 916850.00 SIBNK SOCIAL ISLAMI BANK LIMITED 36.10 36.60 35.70 36.40 36.10 0.30 565 355250 12888000.00 SINGR SINGER BANGLADESH LIMITED 5878.00 6318.75 6300.00 6315.75 5878.00 437.75 24 335 2115815.00 SMTP SUMMIT POWER LIMITED 137.00 138.50 136.40 136.70 137.00 -0.30 765 162500 22292630.00 SPCER SHINEPUKUR CERAMICS LIMITED 67.70 70.30 68.00 69.90 67.70 2.20 470 120300 8357900.00 SPORT SUMMIT ALLIANCE PORT LIMITED 217.30 221.00 213.60 215.90 217.30 -1.40 308 71400 15498670.00 SQPH SQUARE PHARMACEUTICALS LIMITED 3795.00 3805.00 3774.00 3796.75 3795.00 1.75 165 1233 4678667.25 SQTEX SQUARE TEXTILES LIMITED 128.30 133.30 130.00 132.50 128.30 4.20 219 36300 4798350.00 STDI STANDARD INSURANCE LIMITED 400.50 417.25 404.00 407.50 400.50 7.00 39 3150 1296075.00 TAKII TAKAFUL ISLAMI INSURANCE LTD. 640.00 641.50 641.00 641.25 640.00 1.25 2 100 64125.00 TBMF1 TRUST BANK 1ST MUTUAL FUND 14.50 15.00 14.10 14.30 14.50 -0.20 332 436000 6283650.00 TGAS TITAS GAS TRANS.& DIST. CO LTD 1056.75 1063.75 1043.00 1055.00 1056.75 -1.75 474 37050 39096787.50 TRSTB TRUST BANK LIMITED 506.00 527.75 497.00 522.75 506.00 16.75 195 15950 8267437.50 UBL UTTARA BANK LIMITED 1060.50 1070.00 1050.00 1062.50 1060.50 2.00 363 6660 7071320.00 UCAP UNION CAPITAL LIMITED 138.10 141.00 136.00 136.70 138.10 -1.40 126 94000 12984300.00 UCBL UNITED COMMERCIAL BANK LTD. 2528.00 2620.00 2450.00 2592.75 2528.00 64.75 605 11950 30344725.00 UFIL UTTARA FINANCE& INVESTMENT LTD 3165.00 3280.00 3239.00 3257.00 3165.00 92.00 15 800 2605600.00 UTDAIR UNITED AIRWAYS (BD) LTD. 367.50 370.00 360.00 368.00 367.50 0.50 968 85900 31336025.00 ------------------------------------------------------------------------------------------------------------------------------------------------------ Total No of securities Traded: 181