Price & Index for the Date:24-05-2013 Time: 07:45:01 Instr. Code Last Trade/Close Price 1JANATAMF 6.2 1STBSRS 86.1 1STICB 870 1STPRIMFMF 22.2 2NDICB 252.6 3RDICB 159.8 4THICB 138.8 5THICB 134.2 6THICB 55.3 7THICB 76.3 8THICB 55.8 AAMRATECH 35.7 ABB1STMF 7.8 ABBANK 27.5 ACI 123.9 ACIFORMULA 68.5 ACIZCBOND 853 ACTIVEFINE 61 AFTABAUTO 77.9 AGNISYSL 23.6 AGRANINS 27.6 AIBL1STIMF 6.4 AIMS1STMF 43.1 AL-HAJTEX 68 ALARABANK 17.1 ALLTEX 7.3 AMBEEPHA 192.3 AMCL(PRAN) 124.3 ANLIMAYARN 19.7 ANWARGALV 16.5 APEXADELFT 228.3 APEXFOODS 81.9 APEXSPINN 63.6 APEXTANRY 75.8 ARAMIT 201.3 ARAMITCEM 67.2 ARGONDENIM 34.4 ASIAINS 31.8 ASIAPACINS 32.1 ATLASBANG 153.5 AZIZPIPES 15.8 BANGAS 357.3 BANKASIA 19 BATASHOE 520.6 BATBC 975.7 BAYLEASING 28.7 BDAUTOCA 25.3 BDCOM 21.7 BDFINANCE 25.6 BDLAMPS 107.7 BDSERVICE 8.8 BDTHAI 26.5 BDWELDING 19.5 BEACHHATCH 22.6 BEACONPHAR 13.7 BEDL 30.2 BENGALWTL 46.1 BERGERPBL 694.5 BEXIMCO 40.8 BGIC 29.2 BIFC 19.5 BRACBANK 28.4 BRACSCBOND 1070.5 BSC 289.5 BSCCL 136.6 BSRMSTEEL 55.8 BXPHARMA 50.3 BXSYNTH 19.1 CENTRALINS 30.2 CITYBANK 18.8 CITYGENINS 28.8 CMCKAMAL 32.1 CONFIDCEM 97.9 CONTININS 29.5 CVOPRL 227.8 DACCADYE 23.2 DAFODILCOM 18.3 DBH 58.3 DBH1STMF 6.6 DEBARACEM 1865 DEBBDLUGG 783.75 DEBBDWELD 1418.25 DEBBDZIPP 700 DEBBXDENIM 1450 DEBBXFISH 835 DEBBXKNI 900 DEBBXTEX 1300 DELTALIFE 3887 DELTASPINN 33 DESCO 72.4 DESHBANDHU 20 DHAKABANK 20 DHAKAINS 43.5 DSHGARME 28.9 DULAMIACOT 8.6 DUTCHBANGL 96.1 EASTERNINS 35.8 EASTLAND 42.8 EASTRNLUB 215.5 EBL 27.5 EBL1STMF 7.9 EBLNRBMF 7.6 ECABLES 59.5 EHL 43 ENVOYTEX 42.6 EXIMBANK 15.8 FAREASTLIF 110.1 FASFIN 16 FBFIF 9.2 FEDERALINS 24.6 FINEFOODS 17.2 FIRSTSBANK 13.8 FLEASEINT 35 FUWANGCER 19.1 FUWANGFOOD 23.5 GBBPOWER 29.1 GEMINISEA 141.2 GENNEXT 23.2 GHAIL 37.5 GHCL 48.1 GLAXOSMITH 569.7 GLOBALINS 33.9 GOLDENSON 42.5 GP 167.8 GPHISPAT 42.5 GQBALLPEN 132.4 GRAMEEN1 54.7 GRAMEENS2 20.2 GREENDELMF 6 GREENDELT 73.2 GSPFINANCE 25.4 HAKKANIPUL 18.6 HEIDELBCEM 273.7 HRTEX 24.8 IBBLPBOND 919.25 IBNSINA 74.4 ICB 1312.5 ICB1STNRB 26.8 ICB2NDNRB 12.2 ICB3RDNRB 6.1 ICBAMCL1ST 43.6 ICBAMCL2ND 6.8 ICBEPMF1S1 7.8 ICBIBANK 6.2 ICBISLAMIC 22.6 IDLC 60.9 IFIC 20.8 IFIC1STMF 7.6 IFILISLMF1 5.6 ILFSL 15 IMAMBUTTON 8.3 INTECH 17.9 IPDC 16.8 ISLAMIBANK 36.5 ISLAMICFIN 15.5 ISLAMIINS 30.2 ISNLTD 16.3 JAMUNABANK 17 JAMUNAOIL 184.8 JANATAINS 250.5 JUTESPINN 65.4 KARNAPHULI 26.5 KAY&QUE 16.2 KEYACOSMET 25.6 KOHINOOR 205.7 KPCL 51.5 LAFSURCEML 31.2 LANKABAFIN 38.8 LEGACYFOOT 17.4 LIBRAINFU 207.5 LINDEBD 552.5 LRGLOBMF1 7.5 MAKSONSPIN 14.5 MALEKSPIN 22.2 MARICO 401 MBL1STMF 6 MEGCONMILK 8.2 MEGHNACEM 95.6 MEGHNALIFE 113.4 MEGHNAPET 6.6 MERCANBANK 13.8 MERCINS 26.2 METROSPIN 15.5 MICEMENT 74.2 MIDASFIN 28.5 MIRACLEIND 13.3 MITHUNKNIT 73 MJLBD 73.8 MODERNDYE 62.6 MONNOCERA 29 MONNOSTAF 166.8 MPETROLEUM 176 MTBL 18.3 NATLIFEINS 300.9 NAVANACNG 68.8 NBL 14.6 NCCBANK 13.9 NCCBLMF1 8.7 NHFIL 23.8 NITOLINS 34.4 NLI1STMF 9.7 NORTHERN 18.7 NORTHRNINS 42.7 NPOLYMAR 38.8 NTC 810 NTLTUBES 44.4 OLYMPIC 114.4 ONEBANKLTD 15.7 ORIONINFU 40.8 ORIONPHARM 77.1 PADMALIFE 64.3 PADMAOIL 177.7 PARAMOUNT 23.6 PEOPLESINS 26.4 PF1STMF 7.1 PHARMAID 127.4 PHENIXINS 42.7 PHOENIXFIN 31.2 PHPMF1 6.2 PIONEERINS 71.4 PLFSL 24.4 POPULAR1MF 7.2 POPULARLIF 179.7 POWERGRID 54.9 PRAGATIINS 54.2 PRAGATILIF 123.3 PREMIERBAN 13 PREMIERCEM 88.3 PREMIERLEA 13.6 PRIME1ICBA 7.2 PRIMEBANK 28 PRIMEFIN 24.9 PRIMEINSUR 41.8 PRIMELIFE 102.3 PRIMETEX 21.7 PROGRESLIF 115.5 PROVATIINS 30.9 PUBALIBANK 34.7 PURABIGEN 25 QSMDRYCELL 32.4 RAHIMAFOOD 16.4 RAHIMTEXT 165.8 RAKCERAMIC 51.2 RANFOUNDRY 60.1 RDFOOD 20.8 RECKITTBEN 695.4 RELIANCE1 9.4 RELIANCINS 70.3 RENATA 579.4 RENWICKJA 85.6 REPUBLIC 56.3 RNSPIN 28.9 RUPALIBANK 64.4 RUPALIINS 34.9 RUPALILIFE 123.2 SAFKOSPINN 20 SAIHAMCOT 25.7 SAIHAMTEX 27.5 SALAMCRST 40.3 SALVOCHEM 19.4 SAMATALETH 13.6 SAMORITA 63.7 SANDHANINS 105.1 SAPORTL 27 SAVAREFR 58.9 SEBL1STMF 8.7 SHAHJABANK 19.1 SHYAMPSUG 6.4 SIBL 17 SINGERBD 124.2 SINOBANGLA 21.4 SONALIANSH 116.6 SONARBAINS 26.7 SONARGAON 16.7 SOUTHEASTB 16 SPCERAMICS 21.5 SPPCL 53.1 SQUARETEXT 87.3 SQURPHARMA 188.9 STANCERAM 26.5 STANDARINS 40.1 STANDBANKL 14.8 STYLECRAFT 617 SUMITPOWER 37.1 SUNLIFEINS 74.2 T05Y0715 100000 T05Y0815 100000 T10Y0117 100000 T10Y0118 100000 T10Y0119 100000 T10Y0121 100000 T10Y0214 100000 T10Y0215 100000 T10Y0216 100000 T10Y0217 100000 T10Y0218 100000 T10Y0219 100000 T10Y0220 100000 T10Y0221 100000 T10Y0317 100000 T10Y0318 100000 T10Y0319 100000 T10Y0320 100000 T10Y0321 100000 T10Y0414 100000 T10Y0415 100000 T10Y0416 100000 T10Y0418 100000 T10Y0419 100000 T10Y0420 100000 T10Y0421 100000 T10Y0517 100000 T10Y0518 100000 T10Y0519 100000 T10Y0520 100000 T10Y0521 0 T10Y0614 100000 T10Y0615 100000 T10Y0616 100000 T10Y0617 100000 T10Y0618 100000 T10Y0619 100000 T10Y0620 100000 T10Y0621 0 T10Y0717 100000 T10Y0718 100000 T10Y0719 100000 T10Y0720 100000 T10Y0721 0 T10Y0814 100000 T10Y0816 100000 T10Y0817 100000 T10Y0818 100000 T10Y0819 100000 T10Y0820 100000 T10Y0821 0 T10Y0916 100000 T10Y0917 100000 T10Y0918 100000 T10Y0919 100000 T10Y0920 100000 T10Y0921 0 T10Y1014 100000 T10Y1016 100000 T10Y1017 100000 T10Y1018 100000 T10Y1019 100000 T10Y1116 100000 T10Y1117 100000 T10Y1118 100000 T10Y1120 100000 T10Y1213 100000 T10Y1214 95500 T10Y1215 100000 T10Y1216 100000 T10Y1217 100000 T10Y1218 100000 T10Y1219 100000 T10Y1220 100000 T15Y0123 100000 T15Y0124 100000 T15Y0125 100000 T15Y0223 100000 T15Y0224 100000 T15Y0225 100000 T15Y0226 100000 T15Y0323 100000 T15Y0324 100000 T15Y0325 100000 T15Y0326 100000 T15Y0423 100000 T15Y0424 100000 T15Y0425 100000 T15Y0426 100000 T15Y0523 100000 T15Y0524 100000 T15Y0525 100000 T15Y0526 0 T15Y0623 100000 T15Y0624 100000 T15Y0625 100000 T15Y0626 0 T15Y0722 100000 T15Y0723 100000 T15Y0724 100000 T15Y0725 100000 T15Y0822 100000 T15Y0823 100000 T15Y0824 100000 T15Y0825 100000 T15Y0826 0 T15Y0922 100000 T15Y0923 100000 T15Y0924 100000 T15Y0925 100000 T15Y0926 0 T15Y1022 100000 T15Y1023 100000 T15Y1024 100000 T15Y1025 100000 T15Y1122 100000 T15Y1123 100000 T15Y1125 100000 T15Y1222 100000 T15Y1223 100000 T15Y1224 100000 T15Y1225 100000 T20Y0128 100000 T20Y0129 100000 T20Y0131 100000 T20Y0228 100000 T20Y0229 100000 T20Y0230 100000 T20Y0231 100000 T20Y0328 100000 T20Y0329 100000 T20Y0330 100000 T20Y0428 100000 T20Y0429 100000 T20Y0430 100000 T20Y0431 0 T20Y0528 100000 T20Y0530 100000 T20Y0531 0 T20Y0628 100000 T20Y0629 100000 T20Y0630 100000 T20Y0631 0 T20Y0727 100000 T20Y0728 100000 T20Y0729 100000 T20Y0730 100000 T20Y0731 0 T20Y0827 0 T20Y0828 0 T20Y0829 0 T20Y0830 100000 T20Y0831 0 T20Y0927 100000 T20Y0928 0 T20Y0930 0 T20Y0931 0 T20Y1027 0 T20Y1028 0 T20Y1029 100000 T20Y1030 0 T20Y1127 0 T20Y1128 0 T20Y1130 0 T20Y1227 0 T20Y1228 0 T20Y1229 0 T20Y1230 0 T5Y0112 0 T5Y0113 0 T5Y0114 0 T5Y0115 0 T5Y0116 0 T5Y0212 0 T5Y0213 0 T5Y0214 0 T5Y0215 0 T5Y0216 0 T5Y0313 0 T5Y0314 0 T5Y0315 0 T5Y0316 0 T5Y0412 0 T5Y0414 0 T5Y0415 0 T5Y0416 0 T5Y0514 0 T5Y0516 0 T5Y0613 0 T5Y0615 0 T5Y0616 0 T5Y0712 0 T5Y0713 0 T5Y0714 0 T5Y0716 0 T5Y0811 0 T5Y0812 0 T5Y0813 0 T5Y0814 0 T5Y0816 0 T5Y0911 0 T5Y0912 0 T5Y0913 0 T5Y0914 0 T5Y0915 0 T5Y0916 0 T5Y1011 0 T5Y1012 0 T5Y1013 0 T5Y1014 0 T5Y1015 0 T5Y1111 0 T5Y1112 0 T5Y1113 0 T5Y1114 0 T5Y1115 0 T5Y1211 0 T5Y1212 0 T5Y1213 0 T5Y1214 0 T5Y1215 0 TAKAFULINS 36.2 TALLUSPIN 25.5 TITASGAS 75.9 TRUSTB1MF 8 TRUSTBANK 19.9 UCBL 17.3 ULC 28.1 UNIONCAP 23.2 UNIQUEHRL 77.1 UNITEDAIR 20.2 UNITEDINS 46.7 USMANIAGL 89.8 UTTARABANK 32 UTTARAFIN 67.9 ZAHINTEX 25.7 ZEALBANGLA 7.8