Price & Index for the Date:03-09-2010 Time: 03:00:01 Instr. Code Last Trade/Close Price 1STBSRS 1796 1STICB 8631.25 1STPRIMFMF 30.5 2NDICB 2644.25 3RDICB 1963.75 4THICB 2079.25 5THICB 1717.5 6THICB 743.25 7THICB 1134.75 8THICB 853.75 ABBANK 1211.75 ACI 397.9 ACIFORMULA 173.4 ACIZCBOND 765 AFTABAUTO 507 AGNISYSL 73.4 AGRANINS 503.75 AIMS1STMF 14.42 AL-HAJTEX 83.9 ALARABANK 101.6 ALLTEX 151 ALPHATOBA 26.6 AMBEEPHA 258.2 AMCL(PRAN) 1950.75 ANLIMAYARN 227.75 ANWARGALV 389.75 APEXADELFT 2890.75 APEXFOODS 1071.25 APEXSPINN 903.5 APEXTANRY 1759.25 APEXWEAV 137.75 ARAMIT 606.8 ARAMITCEM 1476 ASIAINS 1037.25 ASIAPACINS 620 ATLASBANG 522.1 AZADIPRIN 45 AZIZPIPES 466.25 BANGAS 1943 BANGLAPRO 1097 BANKASIA 593.75 BATASHOE 730.5 BATBC 684.3 BAYLEASING 1784.25 BDAUTOCA 471.75 BDCOM 63 BDFINANCE 1319 BDHOTELS 13.2 BDLAMPS 2856.25 BDPLANT 2200 BDSERVICE 10.1 BDTHAI 1108.5 BDWELDING 171.7 BEACHHATCH 82 BEACONPHAR 89.5 BERGERPBL 971.8 BEXIMCO 334.2 BEXTEX 88.3 BGIC 711.25 BIFC 867.75 BLTC 259 BOC 740.9 BRACBANK 706 BSC 3613.75 BSRMSTEEL 2367 BXPHARMA 152.9 BXSYNTH 418.25 CENTRALINS 793.75 CITYBANK 649 CITYGENINS 761.5 CMCKAMAL 774.25 CONFIDCEM 1948 CONTININS 655.5 CTGVEG 1477.5 DACCADYE 52.5 DAFODILCOM 45 DBH 2672.25 DBH1STMF 15.9 DEBARACEM 1865 DEBBDLUGG 783.75 DEBBDWELD 1418.25 DEBBDZIPP 700 DEBBXDENIM 1450 DEBBXFISH 835 DEBBXKNI 900 DEBBXTEX 1300 DELTALIFE 24015 DELTASPINN 682 DESCO 2600.25 DHAKABANK 52.9 DHAKAFISH 339.75 DHAKAINS 1166.75 DSHGARME 499.25 DULAMIACOT 262.25 DUTCHBANGL 1620.5 EASTERNINS 1456.75 EASTLAND 1137.5 EASTRNLUB 840.1 EBL 69.4 EBL1STMF 19.3 ECABLES 767.75 EHL 1799.5 ENGINEER 101 EXIMBANK 65.2 FAREASTLIF 398.5 FEDERALINS 135.1 FIDELASSET 833.25 FINEFOODS 90 FIRSTSBANK 321 FLEASEINT 1170.25 FUWANGCER 433.5 FUWANGFOOD 71.8 GEMINISEA 1598 GLAXOSMITH 1327.1 GLOBALINS 655.25 GOLDENSON 103.8 GP 259.6 GQBALLPEN 254.2 GRAMEEN1 98.6 GRAMEENS2 30.8 GREENDELT 2033.75 GULFOODS 158.25 HAKKANIPUL 72.4 HEIDELBCEM 3513.25 HILLPLANT 1617.75 HIMADRI 7.9 HRTEX 470.5 IBBLPBOND 924.5 IBNSINA 1429.5 ICB 5360.5 ICB1STNRB 507.75 ICB2NDNRB 262.25 ICB3RDNRB 14.5 ICBAMCL1ST 710 ICBAMCL2ND 169.5 ICBEPMF1S1 17.6 ICBIBANK 2020.25 ICBISLAMIC 385.75 IDLC 4078.25 IFIC 1070.75 IFIC1STMF 15.8 ILFSL 1959.5 IMAMBUTTON 298 INTECH 42.6 IPDC 550.75 ISLAMIBANK 568 ISLAMICFIN 695.5 ISLAMIINS 502.75 ISNLTD 46.5 JAMUNABANK 56.8 JAMUNAOIL 429.5 JANATAINS 1399 JUTESPINN 1651 KARNAPHULI 933.75 KAY&QUE 434.75 KEYACOSMET 124.7 KEYADETERG 106 KOHINOOR 2958.5 KPCL 142.4 LAFSURCEML 734 LANKABAFIN 477 LEGACYFOOT 56.8 LIBRAINFU 2608.25 MAKSONSPIN 76.9 MALEKSPIN 85.2 MARICO 684.2 MEGCONMILK 50.2 MEGHNACEM 2537.5 MEGHNALIFE 3383.5 MEGHNAPET 23.3 MERCANBANK 372.75 MERCINS 833.75 METROSPIN 94.4 MIDASFIN 1946 MIRACLEIND 47.4 MITHUNKNIT 701.25 MODERNDYE 481.25 MODERNIND 137 MONNOCERA 597 MONNOFABR 105.25 MONNOJTX 2500 MONNOSTAF 950 MPETROLEUM 271.4 MTBL 456.75 NATLIFEINS 7164.75 NAVANACNG 226.5 NBL 786 NCCBANK 449 NHFIL 1068.25 NILOYCEM 271 NITOLINS 718.5 NORTHERN 35 NORTHRNINS 645 NPOLYMAR 1069 NTC 3757 NTLTUBES 1815.5 OCL 160.3 OLYMPIC 2551.5 ONEBANKLTD 704 ORIONINFU 786.5 PADMACEM 21.1 PADMAOIL 967.5 PARAMOUNT 454.25 PEOPLESINS 723.5 PF1STMF 14.5 PHARMAID 3415 PHENIXINS 781 PHOENIXFIN 1544.5 PIONEERINS 1201.25 PLFSL 175.3 POPULARLIF 5588.75 POWERGRID 1037.75 PRAGATIINS 1664.75 PRAGATILIF 2997 PREMIERBAN 49.9 PREMIERLEA 728.25 PRIME1ICBA 14.6 PRIMEBANK 571 PRIMEFIN 376.3 PRIMEINSUR 763.75 PRIMELIFE 3426.75 PRIMETEX 643.5 PROGRESLIF 2528 PROVATIINS 496.75 PUBALIBANK 691 PURABIGEN 1727.5 QSMDRYCELL 76 QSMSILK 10.5 RAHIMAFOOD 534 RAHIMTEXT 1461.75 RAKCERAMIC 216.8 RANFOUNDRY 142.3 RECKITTBEN 1232.8 RELIANCINS 1320.5 RENATA 11149.75 RENWICKJA 1264 REPUBLIC 593.75 RNSPIN 84.2 RUPALIBANK 1689.25 RUPALIINS 1042.25 RUPALILIFE 2556.75 SAFKOSPINN 203.25 SAIHAMTEX 646 SALAMCRST 864.75 SAMATALETH 187.75 SAMORITA 1271.25 SANDHANINS 3670 SAPORTL 252.6 SAVAREFR 767.75 SHAHJABANK 455.25 SHYAMPSUG 23.9 SIBL 34.7 SINGERBD 6935.25 SINOBANGLA 54.9 SONALIANSH 2417.75 SONARBAINS 481.5 SONARGAON 652 SOUTHEASTB 370.25 SPCERAMICS 80.6 SQUARETEXT 221.3 SQURPHARMA 3047.5 STANCERAM 483.25 STANDARINS 477.75 STANDBANKL 384.75 STYLECRAFT 3505 SUMITPOWER 147.5 T10Y0117 100000 T10Y0118 100000 T10Y0119 100000 T10Y0214 100000 T10Y0215 100000 T10Y0216 100000 T10Y0217 100000 T10Y0218 100000 T10Y0219 100000 T10Y0220 100000 T10Y0317 100000 T10Y0318 100000 T10Y0319 100000 T10Y0320 100000 T10Y0414 100000 T10Y0415 100000 T10Y0416 100000 T10Y0418 100000 T10Y0419 100000 T10Y0420 100000 T10Y0517 100000 T10Y0518 100000 T10Y0519 100000 T10Y0520 100000 T10Y0614 100000 T10Y0615 100000 T10Y0616 100000 T10Y0617 100000 T10Y0618 100000 T10Y0619 100000 T10Y0620 100000 T10Y0717 100000 T10Y0718 100000 T10Y0719 100000 T10Y0720 100000 T10Y0814 100000 T10Y0816 100000 T10Y0817 100000 T10Y0818 100000 T10Y0819 100000 T10Y0916 100000 T10Y0917 100000 T10Y0918 100000 T10Y0919 100000 T10Y1014 100000 T10Y1016 100000 T10Y1017 100000 T10Y1018 100000 T10Y1019 100000 T10Y1116 100000 T10Y1117 100000 T10Y1118 100000 T10Y1213 100000 T10Y1214 95500 T10Y1215 100000 T10Y1216 100000 T10Y1217 100000 T10Y1218 100000 T10Y1219 100000 T15Y0123 100000 T15Y0124 100000 T15Y0125 100000 T15Y0223 100000 T15Y0224 100000 T15Y0225 100000 T15Y0323 100000 T15Y0324 100000 T15Y0325 100000 T15Y0423 100000 T15Y0424 100000 T15Y0425 100000 T15Y0523 100000 T15Y0524 100000 T15Y0525 100000 T15Y0623 100000 T15Y0624 100000 T15Y0625 100000 T15Y0722 100000 T15Y0723 100000 T15Y0724 100000 T15Y0725 100000 T15Y0822 100000 T15Y0823 100000 T15Y0824 100000 T15Y0922 100000 T15Y0923 100000 T15Y0924 100000 T15Y1022 100000 T15Y1023 100000 T15Y1024 100000 T15Y1122 100000 T15Y1123 100000 T15Y1222 100000 T15Y1223 100000 T15Y1224 100000 T20Y0128 100000 T20Y0129 100000 T20Y0228 100000 T20Y0229 100000 T20Y0230 100000 T20Y0328 100000 T20Y0329 100000 T20Y0330 100000 T20Y0428 100000 T20Y0429 100000 T20Y0430 100000 T20Y0528 100000 T20Y0530 100000 T20Y0628 100000 T20Y0629 100000 T20Y0630 100000 T20Y0727 100000 T20Y0728 100000 T20Y0729 100000 T20Y0827 100000 T20Y0828 100000 T20Y0829 100000 T20Y0927 100000 T20Y0928 100000 T20Y1027 100000 T20Y1028 100000 T20Y1029 100000 T20Y1127 100000 T20Y1128 100000 T20Y1227 100000 T20Y1228 100000 T20Y1229 100000 T5Y0112 100000 T5Y0113 100000 T5Y0114 100000 T5Y0115 100000 T5Y0210 100000 T5Y0211 100000 T5Y0212 100000 T5Y0213 100000 T5Y0214 100000 T5Y0215 100000 T5Y0313 100000 T5Y0314 100000 T5Y0315 100000 T5Y0409 100000 T5Y0410 100000 T5Y0411 100000 T5Y0412 100000 T5Y0414 100000 T5Y0415 100000 T5Y0514 100000 T5Y0609 100000 T5Y0610 100000 T5Y0611 100000 T5Y0613 100000 T5Y0615 100000 T5Y0712 100000 T5Y0713 100000 T5Y0714 100000 T5Y0809 100000 T5Y0811 100000 T5Y0812 100000 T5Y0813 100000 T5Y0814 100000 T5Y0911 100000 T5Y0912 100000 T5Y0913 100000 T5Y0914 100000 T5Y1009 100000 T5Y1011 100000 T5Y1012 100000 T5Y1013 100000 T5Y1014 100000 T5Y1111 100000 T5Y1112 100000 T5Y1113 100000 T5Y1114 100000 T5Y1209 100000 T5Y1210 100000 T5Y1211 100000 T5Y1212 100000 T5Y1213 100000 T5Y1214 100000 TAKAFULINS 787.75 TALLUSPIN 227.5 TBL 405 TITASGAS 1097.5 TRUSTB1MF 16.3 TRUSTBANK 517.25 UCBL 1240.75 ULC 1970.25 UNIONCAP 152.8 UNITEDAIR 473 UNITEDINS 1619 USMANIAGL 2285.25 UTTARABANK 1060 UTTARAFIN 379.7 YOUSUFLOUR 23.5 ZEALBANGLA 23.1