Price & Index for the Date:04-07-2009 Time: 07:45:01 Instr. Code Last Trade/Close Price 1STBSRS 1186 1STICB 5925.75 1STPRIMFMF 45.3 2NDICB 2314.5 3RDICB 1282.25 4THICB 1255.25 5THICB 1255 6THICB 693 7THICB 915.5 8THICB 658.25 ABBANK 1052.25 ACI 455.6 ACIFORMULA 205.4 AFTABAUTO 1193.5 AGNISYSL 68.1 AGRANINS 297.75 AIMS1STMF 15.22 AL-HAJTEX 66.8 ALAMINCHEM 16.4 ALARABANK 371.75 ALLTEX 123.25 ALPHATOBA 15 AMAMSEAFD 219 AMBEEPHA 198 AMCL(PRAN) 1353.25 ANLIMAYARN 119 ANWARGALV 300.25 APEXADELFT 1846.25 APEXFOODS 998.75 APEXSPINN 589 APEXTANRY 1196 APEXWEAV 173.5 ARAMIT 303.3 ARAMITCEM 210.25 ARBEETEX 81 ASHRAFTEX 17.8 ASIAINS 423.75 ASIAPACINS 306.5 ATLASBANG 472.7 AZADIPRIN 60 AZIZPIPES 295.25 BANGAS 1680 BANGLAPRO 499 BANKASIA 332.5 BATASHOE 339.5 BATBC 229.4 BAYLEASING 879.75 BCIL 53.75 BDAUTOCA 410.25 BDCOM 54.1 BDDYE 64.25 BDFINANCE 555.75 BDHOTELS 13.2 BDLAMPS 1276 BDLUGGAGE 28.25 BDONLINE 113.7 BDPLANT 1860 BDSERVICE 11 BDTHAI 903.25 BDWELDING 59.9 BDZIPPER 43.75 BEACHHATCH 40.3 BEMCO 61.5 BENGALBISC 87.75 BENGALFINE 71 BERGERPBL 274.1 BEXIMCO 319 BEXTEX 70.6 BGIC 682.5 BIFC 436.75 BIONICFOOD 6.4 BLTC 151 BOC 292.3 BRACBANK 696.75 BSC 2024 BSRMSTEEL 790.25 BXPHARMA 197.1 BXSYNTH 485.75 CENTRALINS 594.75 CHICTEX 2.7 CITYBANK 506 CITYGENINS 363 CMCKAMAL 98 CONFIDCEM 525 CONTININS 303 CTGVEG 59.25 DAFODILCOM 35.9 DANDYDYE 35.5 DBH 1597.5 DEBARACEM 1865 DEBBDLUGG 783.75 DEBBDWELD 1418.25 DEBBDZIPP 700 DEBBXDENIM 1450 DEBBXFISH 835 DEBBXKNI 900 DEBBXTEX 1300 DELTALIFE 14156.5 DELTASPINN 375.25 DESCO 1436.5 DHAKABANK 344.25 DHAKAFISH 230.75 DSHGARME 111 DULAMIACOT 111.75 DUTCHBANGL 1541.5 DYNAMICTEX 52.25 EAGLESTAR 12.8 EASTERNINS 581.5 EASTLAND 739.75 EASTRNLUB 411.3 EBL 464 ECABLES 628.75 EHL 629.25 ENGINEER 111 EXCELSHOE 69.25 EXIMBANK 466.75 FAREASTLIF 3078.75 FEDERALINS 422.5 FIDELASSET 336.75 FINEFOODS 32.7 FIRSTSBANK 189 FLEASEINT 394.25 FUWANGCER 346.5 FUWANGFOOD 41.5 GACHIHATA 80.25 GBJVFOOD 3.6 GEMINISEA 620 GLAXOSMITH 344.9 GLOBALINS 270 GMGIND 30.3 GOLDENSON 52.5 GQBALLPEN 146.4 GRAMEEN1 93.9 GRAMEENS2 51.9 GREENDELT 1397.75 GULFOODS 153.5 HAKKANIPUL 37.6 HEIDELBCEM 1408.25 HILLPLANT 1210 HIMADRI 7.9 HRTEX 145.25 IBBLPBOND 1014.25 IBNSINA 1200.75 ICB 2509.25 ICB1STNRB 379 ICB2NDNRB 209 ICBAMCL1ST 532.25 ICBIBANK 1195.5 ICBISLAMIC 343.5 IDLC 1895 IFIC 908 ILFSL 764.25 IMAMBUTTON 213.25 INTECH 34.1 IPDC 389 ISLAMIBANK 846 ISLAMICFIN 348.5 ISNLTD 38.5 JAMUNABANK 314.5 JAMUNAOIL 196.8 JANATAINS 687.5 JUTESPINN 788 KARNAPHULI 841.5 KAY&QUE 460.5 KEYACOSMET 61.8 KEYADETERG 50.2 KOHINOOR 830 LAFSURCEML 540.5 LANKABAFIN 275 LEGACYFOOT 30.7 LEXCO 300.5 LIBRAINFU 1601 MAKSONSPIN 49.5 MAQENTER 37.75 MAQPAPER 42.75 MEGCONMILK 25.9 MEGHNACEM 576.75 MEGHNALIFE 2355.25 MEGHNAPET 16.8 MEGHNASHRM 50.5 MERCANBANK 362.25 MERCINS 286 METALEXCR 129.5 METROSPIN 72.2 MHOSSAIN 34.75 MIDASFIN 443.25 MIRACLEIND 31.5 MITATEX 61.75 MITHUNKNIT 257.5 MODERNCEM 17.9 MODERNDYE 240 MODERNIND 135 MONAFOOD 55 MONNOCERA 422 MONNOFABR 81.5 MONNOJTX 2410 MONNOSTAF 1237.75 MONOSPOOL 63 MPETROLEUM 174 MTBL 304.5 NATLIFEINS 4605 NBL 600.5 NCCBANK 328.75 NHFIL 1107.5 NILOYCEM 143.75 NITOLINS 503.25 NORTHERN 16.6 NORTHRNINS 420.5 NPOLYMAR 1050.25 NTC 3322.25 NTLTUBES 1786.5 OLYMPIC 625.5 ONEBANKLTD 372.25 ORIONINFU 403 PADMACEM 18.9 PADMAOIL 875.7 PADMAPRINT 17 PAPERPROC 38.25 PARAMOUNT 203.5 PEOPLESINS 1039 PERFUMCHM 70 PETROSYNTH 7 PHARMACO 111.25 PHARMAID 2512 PHENIXINS 538.5 PHENIXLETH 361.5 PHOENIXFIN 483.5 PIONEERINS 686 PLFSL 337 POPULARLIF 2883.25 POWERGRID 761.25 PRAGATIINS 1303.25 PRAGATILIF 2188.25 PREMIERBAN 307.25 PREMIERLEA 284.5 PRIMEBANK 443 PRIMEFIN 1578 PRIMEINSUR 273 PRIMELIFE 1994.25 PRIMETEX 224.75 PROGRESLIF 1476.75 PUBALIBANK 444.25 PURABIGEN 402.75 QSMDRYCELL 59.8 QSMSILK 6.8 QSMTEX 14 RAHIMAFOOD 145.75 RAHIMTEXT 1254.5 RAHMANCHEM 176.75 RANFOUNDRY 80.9 RANGAFOOD 13.8 RASPIT 1.9 RASPITDATA 3.5 RECKITTBEN 509 RELIANCINS 817 RENATA 6924.5 RENWICKJA 502.25 REPUBLIC 266.25 ROSEHEAVEN 22.2 RUPALIBANK 690.75 RUPALIINS 794.75 SAFKOSPINN 76 SAIHAMTEX 170.25 SAJIBKNIT 37 SALAMCRST 714.5 SALEHCARPT 10.1 SAMATALETH 82 SAMORITA 381 SANDHANINS 2297 SAPORTL 2038 SAVAREFR 265 SHAHJABANK 276.75 SHYAMPSUG 22.1 SINGERBD 1762.25 SINOBANGLA 40.8 SOCIALINV 251.25 SONALIANSH 538.25 SONALIPAPR 17.9 SONARBAINS 243.25 SONARGAON 275.25 SOUTHEASTB 309.25 SPCERAMICS 97.4 SQUARETEXT 97.7 SQURPHARMA 3777 SREEPURTEX 36.75 STANCERAM 200.5 STANDARINS 285.75 STANDBANKL 263 STYLECRAFT 2066.25 SUMITPOWER 1365.5 T10Y0117 100000 T10Y0118 100000 T10Y0119 100000 T10Y0214 100000 T10Y0215 100000 T10Y0216 100000 T10Y0217 100000 T10Y0218 100000 T10Y0219 100000 T10Y0317 100000 T10Y0318 100000 T10Y0319 100000 T10Y0414 100000 T10Y0415 100000 T10Y0416 100000 T10Y0418 100000 T10Y0419 100000 T10Y0517 100000 T10Y0518 100000 T10Y0519 100000 T10Y0614 100000 T10Y0615 100000 T10Y0616 100000 T10Y0617 100000 T10Y0618 100000 T10Y0619 100000 T10Y0717 100000 T10Y0718 100000 T10Y0814 100000 T10Y0816 100000 T10Y0817 100000 T10Y0818 100000 T10Y0916 100000 T10Y0917 100000 T10Y0918 100000 T10Y1014 100000 T10Y1016 100000 T10Y1017 100000 T10Y1018 100000 T10Y1116 100000 T10Y1117 100000 T10Y1118 100000 T10Y1213 100000 T10Y1214 95500 T10Y1215 100000 T10Y1216 100000 T10Y1217 100000 T10Y1218 100000 T15Y0123 100000 T15Y0124 100000 T15Y0223 100000 T15Y0224 100000 T15Y0323 100000 T15Y0324 100000 T15Y0423 100000 T15Y0424 100000 T15Y0523 100000 T15Y0524 100000 T15Y0623 100000 T15Y0624 100000 T15Y0722 100000 T15Y0723 100000 T15Y0822 100000 T15Y0823 100000 T15Y0922 100000 T15Y0923 100000 T15Y1022 100000 T15Y1023 100000 T15Y1122 100000 T15Y1123 100000 T15Y1222 100000 T15Y1223 100000 T20Y0128 100000 T20Y0129 100000 T20Y0228 100000 T20Y0229 100000 T20Y0328 100000 T20Y0329 100000 T20Y0428 100000 T20Y0429 100000 T20Y0528 100000 T20Y0628 100000 T20Y0727 100000 T20Y0728 100000 T20Y0827 100000 T20Y0828 100000 T20Y0927 100000 T20Y0928 100000 T20Y1027 100000 T20Y1028 100000 T20Y1127 100000 T20Y1128 100000 T20Y1227 100000 T20Y1228 100000 T5Y0112 100000 T5Y0113 100000 T5Y0114 100000 T5Y0210 100000 T5Y0211 100000 T5Y0212 100000 T5Y0213 100000 T5Y0214 100000 T5Y0313 100000 T5Y0314 100000 T5Y0409 100000 T5Y0410 100000 T5Y0411 100000 T5Y0412 100000 T5Y0414 100000 T5Y0514 100000 T5Y0609 100000 T5Y0610 100000 T5Y0611 100000 T5Y0613 100000 T5Y0712 100000 T5Y0713 100000 T5Y0809 100000 T5Y0811 100000 T5Y0812 100000 T5Y0813 100000 T5Y0911 100000 T5Y0912 100000 T5Y0913 100000 T5Y1009 100000 T5Y1011 100000 T5Y1012 100000 T5Y1013 100000 T5Y1111 100000 T5Y1112 100000 T5Y1113 100000 T5Y1209 100000 T5Y1210 100000 T5Y1211 100000 T5Y1212 100000 T5Y1213 100000 TAKAFULINS 344.25 TALLUSPIN 99.25 TAMIJTEX 64.5 TBL 440 TITASGAS 671.75 TRUSTBANK 391 TULIPDAIRY 28 UCBL 3190 ULC 795.75 UNIONCAP 108.7 UNITEDINS 1095.5 USMANIAGL 2118 UTTARABANK 1300.75 UTTARAFIN 781.25 WATACHEM 270 WONDERTOYS 68.25 YOUSUFLOUR 23.8 ZEALBANGLA 20.2