Close Price

1JANATAMF	6.30	-0.2
FIRST JANATA BANK MF	87,000	-3.08%

1STBSRS	88.10	1.8
1ST BSRS MF	500	2.09%

1STPRIMFMF	21.70	-0.9
PRIME FINANCE 1ST MF	11,500	-3.98%

AAMRATECH	38.30	3.4
AAMRA TECHNOLOGIES LTD.	713,800	9.74%

ABB1STMF	9.00	0.5
	500	5.88%

ABBANK	28.00	-0.7
AB BANK	86,500	-2.44%

ACI	125.40	-0.2
ACI	1,600	-0.16%

ACIFORMULA	70.30	-1.7
ACI FORMULATIONS	4,800	-2.36%

ACIZCBOND	870.00	19
ACI 20% ZERO COUP BND	18	2.23%

ACTIVEFINE	60.40	-2.3
ACTIVE FINE CHEMICALS	11,750	-3.67%

AFTABAUTO	80.00	-1
AFTAB AUTO.	49,962	-1.23%

AGNISYSL	24.80	1.1
AGNI SYSTEMS	44,000	4.64%

AIBL1STIMF	6.00	-0.5
AIBL 1ST ISLAMIC MF	16,000	-7.69%

AIMS1STMF	43.70	-2.7
AIMS FIRST MF	65,000	-5.82%

ALARABANK	17.40	-0.2
AL-ARAFAH ISLAMI BANK	22,476	-1.14%

ALLTEX	7.80	-0.4
ALLTEX IND.	14,000	-4.88%

AMBEEPHA	199.90	-2.1
AMBEE PHARMA	458	-1.04%

ANLIMAYARN	20.50	-0.7
ANLIMA YARN	3,500	-3.30%

APEXFOODS	84.00	-7
APEX FOOD	2,200	-7.69%

APEXTANRY	77.50	-3.4
APEX TANNERY	2,200	-4.20%

ARAMITCEM	68.50	-1
ARAMIT CEMENT	500	-1.44%

ARGONDENIM	35.00	-1.3
ARGON DENIMS LIMITED	193,000	-3.58%

ASIAINS	32.50	-4.3
ASIA INSURANCE	10,500	-11.68%

BANGAS	351.10	-9.9
BANGAS	150	-2.74%

BANKASIA	18.50	-0.2
BANK ASIA	9,000	-1.07%

BAYLEASING	30.00	-0.3
BAY LEASING	51,300	-0.99%

BDCOM	22.40	0.1
BDCOM ONLINE	12,600	0.45%

BDFINANCE	26.80	-0.2
BD FINANCE	113,910	-0.74%

BDTHAI	27.80	-0.6
BD. THAI ALLUMINIUM	5,105	-2.11%

BDWELDING	20.90	-0.9
BD WELDING	13,500	-4.13%

BEACHHATCH	23.30	-1
BEACH HATCHERY	18,250	-4.12%

BEACONPHAR	14.00	-0.9
BEACON PHARMA	82,000	-6.04%

BEDL	31.00	-1
BARAKATULLAH ELECTRO	128,252	-3.13%

BENGALWTL	47.40	-1.8
BENGAL WINDSOR THERMOPLASTICS LIMITED	135,400	-3.66%

BEXIMCO	42.00	-5.3
BEXIMCO LIMITED	903,218	-11.21%

BGIC	29.60	-1.5
BANGLADESH GENERAL INS.	18,900	-4.82%

BIFC	20.50	-1.2
BD INDUSTRIAL FINANCE	18,500	-5.53%

BRACBANK	30.00	-0.9
BRAC BANK	10,000	-2.91%

BRACSCBOND	1,150.00	49.5
SUB 25% BND BRAC BNK	10	4.50%

BSC	300.00	-10.5
B.S.C.	6,420	-3.38%

BSCCL	141.00	3.5
BANGLADESH SUBMARINE CABLE CO. LTD.	61,010	2.55%

BSRMSTEEL	56.70	-1.6
BSRM STEELS	66,375	-2.74%

BXPHARMA	51.40	-8.3
BEXIMCO PHARMA	38,900	-13.90%

BXSYNTH	19.80	-2.6
BEXIMCO SYNTHETICS	177,000	-11.61%

CENTRALINS	30.70	-0.8
CENTRAL INSURANCE	800	-2.54%

CITYBANK	19.40	-1.2
CITY BANK	85,900	-5.83%

CITYGENINS	29.50	-1.6
CITY GENERAL INSURANCE	2,400	-5.14%

CONFIDCEM	100.00	-2.7
CONFIDENCE CEMENT	7,700	-2.63%

CONTININS	29.80	-0.5
CONTINENTAL INSURANCE	500	-1.65%

CVOPRL	228.00	-6.9
CVO PETROCHEMICAL	1,100	-2.94%

DACCADYE	23.80	-1
DACCA DYEING	99,137	-4.03%

DAFODILCOM	19.40	0.4
DAFFODIL COMPUTERS	100,500	2.11%

DBH	59.50	-1.2
DELTA BRAC HOUSING	2,000	-1.98%

DBH1STMF	6.70	-0.3
DBH FIRST MF	34,000	-4.29%

DELTASPINN	33.50	-0.8
DELTA SPINNERS	58,100	-2.33%

DESCO	73.70	0
DHAKA ELECTRIC SUPPLY	375	0.00%

DESHBANDHU	21.10	-0.1
DESHBANDHU POLYMER	68,500	-0.47%

DHAKABANK	20.60	-0.4
DHAKA BANK	20,309	-1.90%

DHAKAINS	44.50	-1.5
DHAKA INSURANCE	4,500	-3.26%

EASTERNINS	36.70	-1.8
EASTERN INS	982	-4.68%

EASTLAND	43.50	-2.6
EASTLAND INSURANCE	221	-5.64%

EBL	28.00	0
EASTERN BANK	88,250	0.00%

EBL1STMF	8.00	-0.3
EBL FIRST MF	74,500	-3.61%

EHL	44.20	-1.1
EASTERN HOUSING	7,160	-2.43%

ENVOYTEX	42.70	-1.4
ENVOY TEXTILES LIMITED	59,690	-3.17%

EXIMBANK	16.20	-0.8
EXPORT IMPORT BANK	191,809	-4.71%

FAREASTLIF	109.20	-4.8
FAREAST ISLAMI LIFE INS.	2,000	-4.21%

FASFIN	16.90	-0.8
FAS FINANCE & INVESTMENT	90,037	-4.52%

FEDERALINS	25.90	-0.8
FEDERAL INSURANCE	9,600	-3.00%

FINEFOODS	17.70	-0.7
FINE FOODS	3,500	-3.80%

FIRSTSBANK	14.20	-0.7
FIRST SECURITY ISLAMI BANK	63,350	-4.70%

FLEASEINT	35.70	-1
FIRST LEASE FINANCE	7,508	-2.72%

FUWANGCER	19.80	-0.9
FU-WANG CERAMIC	15,700	-4.35%

FUWANGFOOD	24.40	-0.5
FU-WANG FOODS	16,400	-2.01%

GBBPOWER	30.40	-5.1
GBB Power Limited	235,850	-14.37%

GENNEXT	24.00	-0.8
GENERATION NEXT FASHIONS LIMITED	390,680	-3.23%

GHAIL	38.30	0.9
GOLDEN HARVEST AGRO INDUSTRIES LIMITED	257,640	2.41%

GHCL	49.30	-1
GLOBAL HEAVY CHEMICALS LIMITED	15,500	-1.99%

GOLDENSON	44.90	-0.1
Golden Son	10,500	-0.22%

GP	170.00	5.2
GRAMEENPHONE	58,200	3.16%

GPHISPAT	43.50	-1.3
GPH ISPAT LIMITED	6,200	-2.90%

GQBALLPEN	135.00	-3.1
GQ BALL PEN	4,000	-2.24%

GRAMEEN1	52.70	-2.2
GRAMEEN MF ONE	16,000	-4.01%

GRAMEENS2	20.10	-0.8
GRAMEEN MF TWO	325,000	-3.83%

GREENDELMF	6.00	-0.2
GREEN DELTA MF	75,500	-3.23%

GREENDELT	74.00	-1
GREEN DELTA INS.	1,400	-1.33%

GSPFINANCE	25.80	-2.1
GSP FINANCE (BD) LTD	12,550	-7.53%

HRTEX	25.10	-1.1
H.R. TEXTILES	2,000	-4.20%

IBBLPBOND	901.00	-14
IBBL MUDARABA BOND	50	-1.53%

IBNSINA	72.70	-0.4
IBN SINA PHARMA	300	-0.55%

ICB2NDNRB	12.20	-0.4
ICB AMCL 2ND NRB MF	17,000	-3.17%

ICB3RDNRB	6.30	-0.2
ICB AMCL 3RD NRB MF	23,500	-3.08%

ICBAMCL2ND	6.80	-0.2
ICB AMCL SECOND MF	2,000	-2.86%

ICBEPMF1S1	7.80	-0.3
ICB EMPLOYEES PROV MF-1	5,000	-3.70%

ICBISLAMIC	25.50	2.1
ICB AMCL ISLAMIC MF	500	8.97%

IDLC	62.20	-2.9
IDLC FINANCE	7,608	-4.45%

IFIC	21.50	-1.2
IFIC BANK	37,412	-5.29%

IFIC1STMF	7.60	-0.1
IFIC BANK 1ST MF	2,500	-1.30%

IFILISLMF1	5.80	-0.2
IFIL ISLAMIC MF-1	130,500	-3.33%

ILFSL	15.80	-1
INTERNATIONAL LEASING	86,500	-5.95%

INTECH	18.50	0.2
INTECH ONLINE	6,555	1.09%

IPDC	17.40	-0.9
INDUSTRIAL PROMOTION	1,000	-4.92%

ISLAMIBANK	37.00	0.4
ISLAMI BANK	15,800	1.09%

ISLAMICFIN	16.20	-0.9
ISLAMIC FINANCE	164,297	-5.26%

ISLAMIINS	28.50	2.5
ISLAMI INSURANCE	550	9.62%

ISNLTD	16.10	-0.1
INFORMATION SERVL NET.	11,000	-0.62%

JAMUNABANK	18.70	-2
JAMUNA BANK	76,750	-9.66%

JAMUNAOIL	189.80	-0.2
JAMUNA OIL	5,646	-0.11%

JANATAINS	250.25	-6.25
JANATA INSURANCE	300	-2.44%

JMISMDL	21.10	-0.8
JMI SYRINGES & MEDICAL DEVICES LTD.	18,000	-3.65%

KAY&QUE	16.00	-1.4
KAY & QUE (BD)	6,500	-8.05%

KEYACOSMET	26.60	-0.6
KEYA COSMETICS	135,850	-2.21%

KPCL	53.70	1.1
KHULNA POWER	88,318	2.09%

LAFSURCEML	31.90	-0.3
LAFARGE SURMA CEMENT	57,000	-0.93%

LANKABAFIN	40.20	-1.6
LANKA BANGLA FINANCE	70,850	-3.83%

LEGACYFOOT	18.00	-0.4
LEGACY FOOTWEAR	500	-2.17%

LINDEBD	511.10	1.1
	50	0.22%

MAKSONSPIN	15.00	-0.8
MAKSONS SPINNING	335,202	-5.06%

MALEKSPIN	22.50	-0.7
MALEK SPINNING	161,500	-3.02%

MARICO	400.00	10
MARICO BANGLADESH	50	2.56%

MEGHNACEM	101.90	0.1
MEGHNA CEMENT	100	0.10%

MEGHNALIFE	114.20	-4.8
MEGHNA LIFE INSURANCE	3,350	-4.03%

MERCANBANK	14.20	-0.7
MERCANTILE BANK	170,062	-4.70%

MERCINS	27.90	-0.2
MERCANTILE INSURANCE	8,000	-0.71%

METROSPIN	16.10	-0.4
METRO SPINNING	37,000	-2.42%

MICEMENT	76.10	-1.8
M.I. Cement	24,556	-2.31%

MIRACLEIND	14.00	-0.6
MIRACLE INDUSTRIES	24,000	-4.11%

MITHUNKNIT	75.00	-1.6
MITHUN KNITTING	1,800	-2.09%

MJLBD	75.30	-1.4
MJL BANGLADESH LIMITED	9,948	-1.83%

MPETROLEUM	179.70	-2.2
MEGHNA PETROLEUM	8,500	-1.21%

MTBL	18.40	0
MUTUAL TRUST BANK	24	0.00%

NAVANACNG	70.80	-1.2
NAVANA CNG	3,856	-1.67%

NBL	15.30	-0.7
NATIONAL BANK	456,200	-4.38%

NCCBANK	14.40	-0.6
NATIONAL CREDIT & COM. BNK	141,581	-4.00%

NORTHRNINS	44.00	-2.3
NORTHERN GENERAL INS.	1,500	-4.97%

OLYMPIC	118.20	-1.7
OLYMPIC INDUSTRIES	15,800	-1.42%

ONEBANKLTD	16.40	-0.9
ONE BANK	271,445	-5.20%

ORIONINFU	41.70	-2.4
ORION INFUSION	2,000	-5.44%

ORIONPHARM	80.00	-2.5
ORION PHARMA LIMITED	472,500	-3.03%

PADMALIFE	65.10	-1.6
PADMA ISLAMI LIFE INSURANCE	5,500	-2.40%

PADMAOIL	180.50	-2.5
PADMA OIL	11,092	-1.37%

PEOPLESINS	26.70	-1.3
PEOPLES INSURANCE	300	-4.64%

PF1STMF	6.90	-0.4
PHOENIX FINANCE 1ST MF	6,000	-5.48%

PHENIXINS	44.10	-4.9
PHOENIX INS.	4,000	-10.00%

PHOENIXFIN	32.00	-1.5
PHOENIX FINANCE	9,500	-4.48%

PHPMF1	6.30	-0.2
PHP FIRST MF	360,500	-3.08%

PLFSL	25.20	-1.6
PEOPLE'S LEASING	160,530	-5.97%

POPULAR1MF	7.20	-0.1
POPULAR LIFE FIRST MF	273,500	-1.37%

POWERGRID	55.00	0
POWER GRID	3,500	0.00%

PREMIERBAN	13.50	-0.5
PREMIER BANK	177,909	-3.57%

PREMIERCEM	89.00	-2
PREMIER CEMENT MILLS LIMITED	44,800	-2.20%

PREMIERLEA	14.00	-0.8
PREMIER LEASING	252,514	-5.41%

PRIME1ICBA	6.90	-0.1
PRIME BANK 1ST ICB AMCL MF	23,500	-1.43%

PRIMEBANK	29.40	-0.4
PRIME BANK	40,922	-1.34%

PRIMEFIN	26.00	-0.9
PRIME FINANCE	31,540	-3.35%

PRIMELIFE	106.00	-3
PRIME ISLAMI LIFE INS.	100	-2.75%

PRIMETEX	22.00	-0.8
PRIME TEXTILE	3,500	-3.51%

PROVATIINS	31.30	-0.4
PROVATI INSURANCE	1,000	-1.26%

PUBALIBANK	34.50	1.4
PUBALI BANK	69,467	4.23%

QSMDRYCELL	34.00	-0.2
QUASEM DRYCELLS	2,500	-0.58%

RAHIMAFOOD	16.70	-0.7
RAHIMA FOOD CORP.	9,000	-4.02%

RAKCERAMIC	50.30	-1.1
R.A.K. CERAMICS	7,705	-2.14%

RDFOOD	21.50	-0.6
RAGPUR DAIRY & FOOD PRO	44,200	-2.71%

REPUBLIC	57.90	0.7
REPUBLIC INSURANCE	1,125	1.22%

RNSPIN	29.40	-1.2
R. N. SPINNING	478,087	-3.92%

RUPALIINS	34.90	-1.5
RUPALI INSURANCE	4,300	-4.12%

SAFKOSPINN	21.00	-1.7
SAFKO SPINING	15,500	-7.49%

SAIHAMCOT	26.80	-0.9
SAIHAM COTTON MILLS LTD.	119,500	-3.25%

SAIHAMTEX	28.50	-0.9
SIAHAM TEXTILE	25,400	-3.06%

SALAMCRST	41.00	-0.8
S Alam Steels	2,000	-1.91%

SALVOCHEM	20.00	-0.8
SALVO CHEMICAL	43,682	-3.85%

SANDHANINS	106.60	-2.1
SANDHANI LIFE INS.	900	-1.93%

SAPORTL	27.60	-1.5
SUMMIT ALLIANCE PORT	97,720	-5.15%

SEBL1STMF	8.90	0
SOUTHEAST BANK 1ST MF	5,500	0.00%

SHAHJABANK	19.90	-0.4
SHAHJALAL ISLAMI BANK	47,825	-1.97%

SIBL	17.00	-0.8
SOCIAL ISLAMI BANK	352,871	-4.49%

SINGERBD	126.10	-3.4
SINGER BD	2,825	-2.63%

SINOBANGLA	22.60	-0.6
SINOBANGLA INDUSTRIES	18,000	-2.59%

SONARGAON	17.20	-0.9
SONARGAON TEXTILE	8,500	-4.97%

SOUTHEASTB	16.20	-0.6
SOUTHEAST BANK	53,626	-3.57%

SPCERAMICS	22.50	-3.6
SHINEPUKUR CERAMICS	42,400	-13.79%

SPPCL	56.00	1.7
SUMMIT PURBANCHOL POWER COMPANY LIMITED	317,130	3.13%

SQUARETEXT	88.30	-1.6
SQUARE TEXTILES	5,090	-1.78%

SQURPHARMA	189.00	-2.6
SQUARE PHARMA	21,939	-1.36%

STANCERAM	28.50	0
STANDARD CERAMIC	1,000	0.00%

STANDBANKL	15.60	-0.8
STANDARD BANK	135,708	-4.88%

SUMITPOWER	38.50	-1.2
SUMMIT POWER	33,443	-3.02%

SUNLIFEINS	77.50	-0.7
SUNLIFE INSURANCE COMPANY LIMITED	47,500	-0.90%

TAKAFULINS	36.00	0.3
TAKAFUL ISLAMI INS.	1,000	0.84%

TALLUSPIN	25.80	-1.1
TALLU SPINNING	55,610	-4.09%

TITASGAS	76.50	-0.4
TITAS GAS	10,500	-0.52%

TRUSTB1MF	8.00	-0.1
TRUST BANK FIRST MF	64,000	-1.23%

TRUSTBANK	19.80	0.2
TRUST BANK	1,000	1.02%

UCBL	17.80	-0.8
U.C.B.L.	411,005	-4.30%

UNIONCAP	23.50	-0.3
UNION CAPITAL	2,550	-1.26%

UNIQUEHRL	78.00	-5.1
UNIQUE HOTEL & RESORTS LTD.	263,415	-6.14%

UNITEDAIR	21.10	-0.3
UNITED AIRWAYS	1,479,345	-1.40%

UTTARABANK	32.60	-0.9
UTTARA BANK	20,300	-2.69%

UTTARAFIN	71.80	-1.2
UTTARA FINANCE	2,400	-1.64%

ZAHINTEX	27.80	0
ZAHINTEX INDUSTRIES LIMITED	3,000	0.00%

The Market Today

Listed Company Info

Company name:

Find a CSE Member

Stock Broker name:

Market Information

IPO Issues

Listed Company Login

CSE Member Login

Closing Price on May 21, 2013

Previous Closing Price:

SL	Scrip code	Scrip Name	Closing Price
1	1JANATAMF	FIRSTJANATABANKMUTUALFUND	6.30
2	1STBSRS	1STBSRSMUTUALFUND	88.10
3	1STICB	1ST ICB MUTUAL FUND	828.80
4	1STPRIMFMF	PRIMEFINANCE1STMUTUALFUND	21.90
5	2NDICB	2ND ICB MUTUAL FUND	237.90
6	3RDICB	3RD ICB MUTUAL FUND	140.70
7	4THICB	4TH ICB MUTUAL FUND	132.50
8	5THICB	5THICBMUTUALFUND	126.30
9	6THICB	6THICBMUTUALFUND	57.90
10	7THICB	7THICBMUTUALFUND	74.80
11	8THICB	8THICBMUTUALFUND	53.40
12	AAMRATECH	AAMRA TECHNOLOGIES LTD.	38.20
13	ABB1STMF	AB Bank 1st Mutual fund	9.00
14	ABBANK	ABBANKLIMITED	28.10
15	ACI	ADVANCEDCHEMICALINDUSTRIES	124.20
16	ACIFORMULA	ACIFORMULATIONSLIMITED	70.50
17	ACIZCBOND	ACI20%CNVT.ZEROCOUPONBOND	870.00
18	ACTIVEFINE	ACTIVEFINECHEMICALSLTD.	61.50
19	AFTABAUTO	AFTABAUTOMOBILESLIMITED	80.10
20	AGNISYSL	AGNISYSTEMSLIMITED	24.60
21	AIBL1STIMF	AIBL1STISLAMICMUTUALFUND	6.00
22	AIMS1STMF	AIMSFIRSTGUARANTEEDM.FUND	44.40
23	ALARABANK	AL-ARAFAHISLAMIBANKLTD.	17.50
24	ALLTEX	ALLTEXINDUSTRIESLIMITED	7.80
25	AMBEEPHA	AMBEEPHARMACEUTICALSLIMITED	198.50
26	AMCL(PRAN)	AGRICULTURALMARKETINGCOLTD	114.00
27	ANLIMAYARN	ANLIMAYARNDYEINGLIMITED	20.80
28	ANWARGALV	ANWARGALVANIZINGLIMITED	16.50
29	APEXADELFT	APEXADELCHIFOOTWEARLIMITED	234.00
30	APEXFOODS	APEXFOODSLIMITED	84.70
31	APEXSPINN	APEX SPINNING & KNITTING MILLS	59.20
32	APEXTANRY	APEXTANNERYLIMITED	77.50
33	ARAMIT	ARAMITLIMITED	200.60
34	ARAMITCEM	ARAMITCEMENTLIMITED	68.50
35	ARGONDENIM	ARGON DENIMS LIMITED	35.30
36	ASIAINS	ASIAINSURANCELIMITED	32.70
37	ASIAPACINS	ASIAPACIFICGENINSCOLTD	32.70
38	AZIZPIPES	AZIZPIPESLIMITED	17.80
39	BANGAS	BANGASLIMITED	351.10
40	BANKASIA	BANKASIALIMITED	18.50
41	BATASHOE	BATASHOECOMPANY(BD)LIMITED	550.00
42	BATBC	BRITISHAMERICANTOBACCOBDCO	980.00
43	BAYLEASING	BAYLEASING&INVESTMENTLTD.	30.00
44	BDAUTOCA	BANGLADESH AUTOCARS LIMITED	37.60
45	BDCOM	BDCOMONLINELIMITED	22.40
46	BDFINANCE	BDFINANCE&INVESTMENTCOLTD	27.40
47	BDLAMPS	BANGLADESHLAMPSLIMITED	101.30
48	BDTHAI	BD.THAIALUMINIUMLIMITED	27.80
49	BDWELDING	BDWELDINGELECTRODESLIMITED	20.60
50	BEACHHATCH	BEACHHATCHERYLTD.	23.40
51	BEACONPHAR	BEACONPHARMACEUTICALSLTD.	14.20
52	BEDL	BARAKATULLAHELECTRODY.LTD.	31.30
53	BENGALWTL	BENGAL WINDSOR THERMOPLASTICS LIMITED	47.90
54	BERGERPBL	BERGERPAINTSBANGLADESHLTD	703.30
55	BEXIMCO	BEXIMCOLIMITED	42.00
56	BGIC	BDGENERALINSURANCECOMPANY	29.70
57	BIFC	BDINDUSTRIALFINANCECO.LTD	20.60
58	BRACBANK	BRACBANKLIMITED	30.00
59	BRACSCBOND	BRACBSUB.25%CNVT.BONDS	1,150.00
60	BSC	BDSHIPPINGCORPORATIONLTD	301.00
61	BSCCL	BANGLADESH SUBMARINE CABLE CO. LTD.	142.30
62	BSRMSTEEL	BSRMSTEELSLIMITED	56.90
63	BXPHARMA	BEXIMCOPHARMACEUTICALSLTD	51.80
64	BXSYNTH	BEXIMCOSYNTHETICSLIMITED	20.00
65	CENTRALINS	CENTRALINSURANCECOMPANYLTD	30.70
66	CITYBANK	THECITYBANKLIMITED	19.50
67	CITYGENINS	CITYGENERALINSURANCECO.LTD	30.00
68	CONFIDCEM	CONFIDENCECEMENTLIMITED	99.90
69	CONTININS	CONTINENTALINSURANCELIMITED	29.80
70	CVOPRL	CVOPETROCHEMICALREFINERYLTD	228.20
71	DACCADYE	THEDACCADYEING&MFC.CO.LT	24.10
72	DAFODILCOM	DAFFODILCOMPUTERSLIMITED	19.70
73	DBH	DELTABRACHOUSINGFIN.CORP.	59.50
74	DBH1STMF	DBHFIRSTMUTUALFUND	6.70
75	DELTALIFE	DELTA LIFE INSURANCE COMPANY	3,912.30
76	DELTASPINN	DELTASPINNERSLIMITED	33.50
77	DESCO	DHAKAELECTRICSUPPLYCO.LTD.	73.70
78	DESHBANDHU	DESHBANDHUPOLYMERLIMITED	20.90
79	DHAKABANK	DHAKABANKLIMITED	20.80
80	DHAKAINS	DHAKAINSURANCELIMITED	44.90
81	DULAMIACOT	DULAMIA COTTON SPINNING MILLS	10.20
82	DUTCHBANGL	DUTCH-BANGLABANKLIMITED	93.60
83	EASTERNINS	EASTERNINSURANCECOMPANYLTD	36.70
84	EASTLAND	EASTLANDINSURANCECOMPANYLTD	43.50
85	EBL	EASTERNBANKLIMITED	28.00
86	EBL1STMF	EBLFIRSTMUTUALFUND	8.10
87	EBLNRBMF	EBLNRBMUTUALFUND	7.30
88	ECABLES	EASTERNCABLESLIMITED	55.00
89	EHL	EASTERNHOUSINGLIMITED	44.30
90	ENVOYTEX	ENVOY TEXTILES LIMITED	43.20
91	EXIMBANK	EXPORTIMPORTBANKOFBDLTD	16.20
92	FAREASTLIF	FAREASTISLAMILIFEINSURANCE	110.10
93	FASFIN	FASFINANCE&INVESTMENTLTD	16.80
94	FBFIF	FIRSTBANGLADESHFIXEDINCOMEFUND	8.30
95	FEDERALINS	FEDERALINSURANCECOMPANYLTD	25.50
96	FINEFOODS	FINEFOODSLIMITED	17.80
97	FIRSTSBANK	FIRSTSECURITYISLAMIBANKLTD	14.20
98	FLEASEINT	FIRSTLEASEFIN&INV.LTD.	36.00
99	FUWANGCER	FU-WANGCERAMICINDUSTRYLTD	19.90
100	FUWANGFOOD	FU-WANGFOODSLIMITED	24.10
101	GBBPOWER	GBB POWER LIMITED	30.90
102	GENNEXT	GENERATION NEXT FASHIONS LIMITED	24.00
103	GHAIL	GOLDEN HARVEST AGRO INDUSTRIES LIMITED	38.50
104	GHCL	GLOBAL HEAVY CHEMICALS LIMITED	49.80
105	GOLDENSON	GOLDENSONLIMITED	44.90
106	GP	GRAMEENPHONELIMITED	169.40
107	GPHISPAT	GPHISPATLTD.	43.50
108	GQBALLPEN	GQBALLPENINDUSTRIESLIMITED	135.00
109	GRAMEEN1	GRAMEENMUTUALFUNDONE	53.20
110	GRAMEENS2	GRAMEENMFONE:SCHEMETWO	20.30
111	GREENDELMF	GREENDELTAMUTUALFUND	6.00
112	GREENDELT	GREENDELTAINSURANCECOMPANY	74.10
113	GSPFINANCE	GSPFINANCECO.(BANGLADESH)LTD.	26.50
114	HAKKANIPUL	HAKKANIPULP&PAPERMILLSLTD	17.60
115	HEIDELBCEM	HEIDELBERGCEMENTBANGLADESHL	255.10
116	HRTEX	H.R.TEXTILEMILLSLIMITED	25.10
117	IBBLPBOND	IBBLMUDARABAPERPETUALBOND	902.00
118	IBNSINA	THEIBNSINAPHARMACEUTICALS	72.70
119	ICB	INVESTMENTCORPOFBANGLADESH	1,425.25
120	ICB1STNRB	ICBAMCLFIRSTNRBMUTUALFUND	28.60
121	ICB2NDNRB	ICBAMCL2NDNRBMUTUAFUND	12.30
122	ICB3RDNRB	ICBAMCL3RDNRBMUTUALFUND	6.30
123	ICBAMCL1ST	ICB AMCL FIRST MUTUAL FUND	43.00
124	ICBAMCL2ND	ICBAMCLSECONDMUTUALFUND	7.10
125	ICBEPMF1S1	ICBEMPLPROVMF1SCHM1	7.80
126	ICBISLAMIC	ICB AMCL ISLAMIC MUTUAL FUND	25.50
127	IDLC	IDLCFINANCELIMITED	62.20
128	IFIC	INTLFINANCEINV&COMMBANK	21.50
129	IFIC1STMF	IFICBANK1STMUTUALFUND	7.60
130	IFILISLMF1	IFILISLAMICMUTUALFUND-1	5.80
131	ILFSL	International Leasing & Financial Serv.L	15.70
132	IMAMBUTTON	IMAMBUTTONINDUSTRIESLTD	8.40
133	INTECH	INTECHONLINELIMITED	18.50
134	IPDC	IPDCOFBANGLADESHLIMITED	17.40
135	ISLAMIBANK	ISLAMIBANKBANGLADESHLIMITED	36.40
136	ISLAMICFIN	ISLAMICFINANCE&INVESTMENTLTD	16.30
137	ISLAMIINS	ISLAMIINSURANCEBANGLADESHLT	28.50
138	ISNLTD	INFORMATIONSERVICESNETWORKL	16.80
139	JAMUNABANK	JAMUNABANKLIMITED	18.70
140	JAMUNAOIL	JAMUNAOILCOMPANYLIMITED	189.70
141	JANATAINS	JANATAINSURANCECOMPANYLTD	250.50
142	JMISMDL	JMI SYRINGES & MEDICAL DEVICES LTD	21.10
143	KAY&QUE	KAY&QUE(BANGLADESH)LTD	16.30
144	KEYACOSMET	KEYACOSMETICSLIMITED	26.60
145	KOHINOOR	KOHINOORCHEMICALCO(BD)LTD	204.00
146	KPCL	KHULNAPOWERCOMPANYLIMITED	53.40
147	LAFSURCEML	LAFARGESURMACEMENTLIMITED	31.70
148	LANKABAFIN	LANKABANGLAFINANCELIMITED	40.40
149	LEGACYFOOT	LEGACYFOOTWEARLIMITED	18.00
150	LIBRAINFU	LIBRAINFUSIONSLIMITED	201.00
151	LINDEBD	Linde Bangladesh Limited	511.10
152	LRGLOBMF1	LRGLOBALBANGLADESHMFONE	7.50
153	MAKSONSPIN	MAKSONSSPINNINGMILLSLIMITED	15.10
154	MALEKSPIN	MALEKSPINNINGMILLSLTD.	22.60
155	MARICO	MARICOBANGLADESHLIMITED	400.00
156	MBL1STMF	MBL1STMUTUALFUND	6.20
157	MEGHNACEM	MEGHNACEMENTMILLSLIMITED	101.90
158	MEGHNALIFE	MEGHNALIFEINSURANCECO.LTD.	114.70
159	MERCANBANK	MERCANTILEBANKLIMITED	14.20
160	MERCINS	MERCANTILEINSURANCECO.LTD.	27.90
161	METROSPIN	METROSPINNINGLIMITED	16.20
162	MICEMENT	M.I.CEMENTFACTORYLTD.	76.20
163	MIDASFIN	MIDASFINANCINGLIMITED	33.00
164	MIRACLEIND	MIRACLEINDUSTRIESLIMITED	14.00
165	MITHUNKNIT	MITHUNKNITTINGANDDYEING	75.60
166	MJLBD	MJLBANGLADESHLIMITED	75.40
167	MONNOCERA	MONNOCERAMICINDUSTRIESLTD	28.20
168	MPETROLEUM	MEGHNAPETROLEUMLIMITED	179.80
169	MTBL	MUTUALTRUSTBANKLIMITED	18.40
170	NATLIFEINS	NATIONALLIFEINSURANCECO.LTD	304.80
171	NAVANACNG	NAVANACNGLIMITED	70.60
172	NBL	NATIONALBANKLIMITED	15.30
173	NCCBANK	NCCBANKLIMITED	14.30
174	NCCBLMF1	NCCBL MUTUAL FUND-1	10.00
175	NHFIL	NATIONALHOUSINGFIN.&INV.LTD	25.40
176	NITOLINS	NITOLINSURANCECOMPANYLTD	35.00
177	NLI1STMF	NLIFIRSTMUTUALFUND	10.50
178	NORTHRNINS	NORTHERNGENERALINSURANCECO.	43.70
179	NPOLYMAR	NATIONALPOLYMERINDLTD	41.20
180	NTC	NATIONALTEACOMPANYLIMITED	815.00
181	OCL	OCEANCONTAINERSLIMITED	0.00
182	OLYMPIC	OLYMPICINDUSTRIESLIMITED	118.30
183	ONEBANKLTD	ONEBANKLIMITED	16.40
184	ORIONINFU	ORIONINFUSIONLIMITED	41.90
185	ORIONPHARM	ORION PHARMA LIMITED	80.00
186	PADMALIFE	PADMAISLAMILIFEINSURANCELTD.	65.10
187	PADMAOIL	PADMA OIL COMPANY LIMITED	182.30
188	PARAMOUNT	PARAMOUNTINSURANCECO.LTD	25.80
189	PEOPLESINS	PEOPLESINSURANCECOMPANYLTD	26.70
190	PF1STMF	PHOENIXFIN.1STMUTUALFUND	6.90
191	PHENIXINS	PHOENIXINSURANCECOMPANYLTD	44.10
192	PHOENIXFIN	PHOENIXFINANCE&INVESTMENTS	32.00
193	PHPMF1	PHPFIRSTMUTUALFUND	6.30
194	PIONEERINS	PIONEERINSURANCECOMPANYLTD	71.50
195	PLFSL	Peoples Leasing and Fin. Services Ltd	25.30
196	POPULAR1MF	POPULARLIFEFIRSTMUTUALFUND	7.20
197	POPULARLIF	POPULARLIFEINSURANCECO.LTD.	188.70
198	POWERGRID	POWERGRIDCOMPANYOFBDLTD.	54.80
199	PRAGATIINS	PRAGATIINSURANCELIMITED	54.00
200	PRAGATILIF	PRAGATI LIFE INSURANCE LTD.	125.10
201	PREMIERBAN	THEPREMIERBANKLIMITED	13.30
202	PREMIERCEM	PREMIERCEMENTMILLSLIMITED	89.90
203	PREMIERLEA	PREMIERLEASING&FINANCELTD	14.00
204	PRIME1ICBA	PRIMEBANK1STICBAMCLMF	6.90
205	PRIMEBANK	PRIMEBANKLIMITED	29.40
206	PRIMEFIN	PRIMEFINANCE&INVESTMENTLTD	26.10
207	PRIMEINSUR	PRIMEINSURANCECOMPANYLTD	35.20
208	PRIMELIFE	PRIMEISLAMILIFEINSURANCE	106.00
209	PRIMETEX	PRIMETEXTILESPINNINGMILLS	22.20
210	PROGRESLIF	PROGRESSIVELIFEINS.CO.LTD	112.00
211	PROVATIINS	PROVATIINSURANCECO.LTD	31.30
212	PUBALIBANK	PUBALIBANKLIMITED	34.10
213	QSMDRYCELL	QUASEMDRYCELLSLIMITED	33.90
214	RAHIMAFOOD	RAHIMAFOODCORPORATIONLTD	16.80
215	RAKCERAMIC	R.A.K.CERAMICS(BD)LTD.	50.40
216	RANFOUNDRY	RANGPURFOUNDRYLTD	61.00
217	RDFOOD	RANGPURDAIRY&FOODPRODUCTSLTD.	21.70
218	RECKITTBEN	RECKITT BENCKISER (BD) LIMITED	685.00
219	RELIANCE1	"RELIANCE ONE" THE FIRST SCHEME OF RELIANCE INSURANCE MUTUAL FUND	10.20
220	RELIANCINS	RELIANCEINSURANCELTD	64.10
221	REPUBLIC	REPUBLICINSURANCECOMPANYLTD	57.00
222	RNSPIN	R.N.SPINNINGMILLSLIMITED	29.60
223	RUPALIBANK	RUPALIBANKLIMITED	69.10
224	RUPALIINS	RUPALIINSURANCECOMPANYLTD	35.00
225	RUPALILIFE	RUPALILIFEINSURANCECO.LTD.	120.00
226	SAFKOSPINN	SAFKOSPINNINGMILLSLTD	21.20
227	SAIHAMCOT	SAIHAM COTTON MILLS LTD.	26.80
228	SAIHAMTEX	SAIHAMTEXTILEMILLSLTD	28.50
229	SALAMCRST	S.ALAMCOLDROLLEDSTEELSLTD	41.00
230	SALVOCHEM	SALVOCHEMICALINDUSTRYLTD	20.20
231	SAMATALETH	SAMATALEATHERCOMPLEXLTD	12.40
232	SAMORITA	SAMORITAHOSPITALLIMITED	66.00
233	SANDHANINS	SANDHANILIFEINSURANCECO.LTD	107.00
234	SAPORTL	SUMMITALLIANCEPORTLIMITED	28.10
235	SEBL1STMF	SOUTHEASTBANK1STMUTUALFUND	8.90
236	SHAHJABANK	SHAHJALALISLAMIBANKLTD.	19.80
237	SIBL	SOCIALISLAMIBANKLIMITED	17.10
238	SINGERBD	SINGERBANGLADESHLIMITED	126.30
239	SINOBANGLA	SINOBANGLAINDUSTRIESLIMITED	22.60
240	SONARBAINS	SONARBANGLAINSURANCELTD.	28.80
241	SONARGAON	SONARGAONTEXTILESLIMITED	17.30
242	SOUTHEASTB	SOUTHEASTBANKLIMITED	16.30
243	SPCERAMICS	SHINEPUKURCERAMICSLIMITED	22.70
244	SPPCL	SUMMIT PURBANCHOL POWER COMPANY LIMITED	56.00
245	SQUARETEXT	SQUARETEXTILESLIMITED	88.30
246	SQURPHARMA	SQUAREPHARMACEUTICALSLIMITED	189.50
247	STANCERAM	STANDARDCERAMICINDSLIMITED	28.50
248	STANDARINS	STANDARDINSURANCELIMITED	40.60
249	STANDBANKL	STANDARDBANKLIMITED	15.60
250	SUMITPOWER	SUMMITPOWERLIMITED	38.80
251	SUNLIFEINS	SUNLIFEINSURANCECOMPANYLIMITED	77.30
252	TAKAFULINS	TAKAFULISLAMIINSURANCELTD.	36.00
253	TALLUSPIN	TALLUSPINNINGMILLSLIMITED	26.10
254	TITASGAS	TITASGASTRANS.&DIST.COLTD	76.80
255	TRUSTB1MF	TRUSTBANK1STMUTUALFUND	8.00
256	TRUSTBANK	TRUSTBANKLIMITED	19.80
257	UCBL	UNITEDCOMMERCIALBANKLTD.	17.80
258	UNIONCAP	UNIONCAPITALLIMITED	23.50
259	UNIQUEHRL	UNIQUE HOTEL & RESORTS LTD.	78.30
260	UNITEDAIR	UNITEDAIRWAYS(BD)LTD.	21.00
261	USMANIAGL	USMANIAGLASSSHEETFACLTD	88.90
262	UTTARABANK	UTTARABANKLIMITED	32.50
263	UTTARAFIN	UTTARAFINANCE&INVESTMENTLTD	70.90
264	ZAHINTEX	ZAHINTEXINDUSTRIESLTD.	28.90

Find a CSE Member

Listed Company Login

CSE Member Login

Closing Price on May 21, 2013

Trading

Listing

Membership

Useful Link