Price & Index for the Date:14-05-2008 Time: 04:15:01 Instr. Code Last Trade/Close Price 1STBSRS 1880.5 1STICB 9689 2NDICB 4458.5 3RDICB 2286 4THICB 2513.25 5THICB 3497.75 6THICB 1327.25 7THICB 2217 8THICB 1314.5 ABBANK 4091.5 ACI 284.2 AFTABAUTO 422.5 AGNISYSL 43.3 AGRANINS 221.5 AIMS1STMF 15.65 AL-HAJTEX 60 ALAMINCHEM 5 ALARABANK 389.75 ALLTEX 82 ALPHATOBA 11.5 AMAMSEAFD 185.5 AMBEEPHA 125.7 AMCL(PRAN) 1108 ANLIMAYARN 59 ANWARGALV 112.25 APEXADELFT 4109.75 APEXFOODS 1384 APEXSPINN 460.25 APEXTANRY 1013.25 APEXWEAV 159.25 ARAMIT 200.5 ARAMITCEM 208 ARBEETEX 81 ASHRAFTEX 10.2 ASIAPACINS 168 ATLASBANG 389.3 AZADIPRIN 60 AZIZPIPES 240.75 BANGAS 542.5 BANGLAPRO 350 BANKASIA 399.5 BATASHOE 296.4 BATBC 150 BCIL 40.5 BDAUTOCA 197.5 BDCOM 25.5 BDDYE 35.5 BDFINANCE 295.25 BDHOTELS 12 BDLAMPS 1074.5 BDLUGGAGE 29 BDONLINE 45.5 BDPLANT 1630 BDSERVICE 11 BDTHAI 113.25 BDWELDING 22.9 BDZIPPER 25.75 BEACHHATCH 5.2 BEMCO 82.25 BENGALBISC 73.5 BENGALFINE 60.5 BERGERPBL 256.4 BEXIMCO 36.7 BEXTEX 14.2 BGIC 607 BIFC 262.75 BIONICFOOD 4.8 BLTC 190 BOC 243.7 BRACBANK 1037.75 BSC 3112.5 BXFISHERY 25.25 BXPHARMA 73.2 BXSYNTH 116 CENTRALINS 321.25 CHICTEX 2.7 CITYBANK 605.25 CITYGENINS 137.75 CMCKAMAL 52.25 CONFIDCEM 390.5 CONTININS 159.5 CTGVEG 42 DAFODILCOM 19.5 DANDYDYE 35 DBH 1467.5 DEBARACEM 1865 DEBBDLUGG 783.75 DEBBDWELD 1418.25 DEBBDZIPP 700 DEBBXDENIM 1450 DEBBXFISH 835 DEBBXKNI 900 DEBBXTEX 1300 DELTALIFE 18122 DELTASPINN 170.5 DESCO 1033.25 DHAKABANK 445.75 DHAKAFISH 63.25 DSHGARME 62 DULAMIACOT 64.5 DUTCHBANGL 3788.75 DYNAMICTEX 22.75 EAGLESTAR 10 EASTERNINS 390 EASTLAND 636.25 EASTRNLUB 638.4 EBL 858.75 ECABLES 809.75 EHL 219.25 ENGINEER 111 EXCELSHOE 58.25 EXIMBANK 394.25 FAREASTLIF 4028.25 FEDERALINS 256.25 FIDELASSET 269 FINEFOODS 6.1 FLEASEINT 367.75 FUWANGCER 139.5 FUWANGFOOD 20.2 GACHIHATA 20 GBJVFOOD 2.8 GEMINISEA 740.75 GLAXOSMITH 197.7 GLOBALINS 156.5 GMGIND 30.3 GOLDENSON 23.5 GQBALLPEN 138 GRAMEEN1 138.5 GREENDELT 2540.75 GULFOODS 48.25 HAKKANIPUL 18 HEIDELBCEM 1522 HILLPLANT 1120 HIMADRI 7.2 HRTEX 115.25 IBBLPBOND 963.25 IBNSINA 1265 ICB 4491 ICB1STNRB 671.25 ICBAMCL1ST 756.75 ICBISLAMIC 552.5 IDLC 2114.5 IFIC 1442 ILFSL 844.25 IMAMBUTTON 155 INTECH 22.4 IPDC 352.5 ISLAMIBANK 5788.75 ISLAMICFIN 317.75 ISNLTD 26.3 JAMUNABANK 294 JAMUNAOIL 230.2 JANATAINS 267.5 JUTESPINN 860 KARNAPHULI 328.25 KAY&QUE 252 KEYACOSMET 71.4 KEYADETERG 47.9 KOHINOOR 659 LAFSURCEML 508.5 LANKABAFIN 144.4 LEGACYFOOT 15.9 LEXCO 250.25 LIBRAINFU 1575.25 MAQENTER 17.25 MAQPAPER 19 MEGCONMILK 11.1 MEGHNACEM 537.25 MEGHNALIFE 1994 MEGHNAPET 4.8 MEGHNASHRM 31.75 MERCANBANK 291 MERCINS 166.75 METALEXCR 270 METROSPIN 28.1 MHOSSAIN 18.75 MIDASFIN 363.5 MIRACLEIND 31.6 MITATEX 52.5 MITHUNKNIT 197.75 MODERNCEM 5.8 MODERNDYE 91.75 MODERNIND 28.5 MONAFOOD 24 MONNOCERA 327.75 MONNOFABR 82.5 MONNOJTX 1013.5 MONNOSTAF 525.5 MONOSPOOL 50.5 MPETROLEUM 219.7 MTBL 400.25 NATLIFEINS 5417.75 NBL 912.5 NCCBANK 333.25 NILOYCEM 139.5 NITOLINS 258.75 NORTHERN 21 NPOLYMAR 1756.25 NTC 1527.75 NTLTUBES 2433.5 OLYMPIC 325.75 ONEBANKLTD 470.25 ORIENTBANK 928 ORIONINFU 200.25 PADMACEM 4.9 PADMAOIL 1877.7 PADMAPRINT 5.9 PAPERPROC 35.75 PARAMOUNT 145 PEOPLESINS 1082 PERFUMCHM 46.75 PETROSYNTH 7 PHARMACO 140.5 PHARMAID 3542.5 PHENIXINS 488 PHENIXLETH 360 PHOENIXFIN 419.5 PIONEERINS 501.5 PLFSL 476.25 POPULARLIF 4674.75 POWERGRID 616.5 PRAGATIINS 1330 PRAGATILIF 1928 PREMIERBAN 236.25 PREMIERLEA 213.25 PRIMEBANK 650.25 PRIMEFIN 987 PRIMEINSUR 177.5 PRIMELIFE 1385.5 PRIMETEX 140 PROGRESLIF 1063.25 PUBALIBANK 846.5 PURABIGEN 169.25 QSMDRYCELL 32.6 QSMSILK 3.6 QSMTEX 4.8 RAHIMAFOOD 48 RAHIMTEXT 394.25 RAHMANCHEM 88 RANFOUNDRY 42.1 RANGAFOOD 3.2 RASPIT 1.9 RASPITDATA 3.5 RECKITTBEN 369.2 RELIANCINS 813.75 RENATA 10040.5 RENWICKJA 469.75 ROSEHEAVEN 5.1 RUPALIBANK 2904.25 RUPALIINS 519 SAFKOSPINN 86 SAIHAMTEX 151.5 SAJIBKNIT 32.25 SALAMCRST 245 SALEHCARPT 3 SAMATALETH 89 SAMORITA 326.5 SANDHANINS 2229.25 SAVAREFR 114 SHAHJABANK 280.25 SHINEPUKUR 26.25 SHYAMPSUG 13.6 SINGERBD 2259.5 SINOBANGLA 48.3 SOCIALINV 328.25 SONALIANSH 225.25 SONALIPAPR 6.9 SONARBAINS 135.25 SONARGAON 212 SOUTHEASTB 418.25 SQUARETEXT 134.9 SQURPHARMA 5071.5 SREEPURTEX 20.5 STANCERAM 159 STANDBANKL 266.25 STYLECRAFT 1802 SUMITPOWER 770 T10Y0117 100000 T10Y0118 100000 T10Y0214 100000 T10Y0215 100000 T10Y0216 100000 T10Y0217 100000 T10Y0218 100000 T10Y0317 100000 T10Y0318 100000 T10Y0414 100000 T10Y0415 100000 T10Y0416 100000 T10Y0418 100000 T10Y0517 100000 T10Y0614 100000 T10Y0615 100000 T10Y0616 100000 T10Y0617 100000 T10Y0717 100000 T10Y0814 100000 T10Y0816 100000 T10Y0817 100000 T10Y0916 100000 T10Y0917 100000 T10Y1014 100000 T10Y1016 100000 T10Y1017 100000 T10Y1116 100000 T10Y1117 100000 T10Y1213 100000 T10Y1214 95500 T10Y1215 100000 T10Y1216 100000 T10Y1217 100000 T15Y0123 100000 T15Y0223 100000 T15Y0323 100000 T15Y0423 100000 T15Y0722 100000 T15Y0822 100000 T15Y0922 100000 T15Y1022 100000 T15Y1122 100000 T15Y1222 100000 T20Y0128 100000 T20Y0228 100000 T20Y0328 100000 T20Y0727 100000 T20Y0827 100000 T20Y0927 100000 T20Y1027 100000 T20Y1127 100000 T20Y1227 100000 T5Y0112 100000 T5Y0113 100000 T5Y0209 100000 T5Y0210 100000 T5Y0211 100000 T5Y0212 100000 T5Y0213 100000 T5Y0313 100000 T5Y0409 100000 T5Y0410 100000 T5Y0411 100000 T5Y0412 100000 T5Y0609 100000 T5Y0610 100000 T5Y0611 100000 T5Y0712 100000 T5Y0809 100000 T5Y0811 100000 T5Y0812 100000 T5Y0911 100000 T5Y0912 100000 T5Y1009 100000 T5Y1011 100000 T5Y1012 100000 T5Y1111 100000 T5Y1112 100000 T5Y1208 100000 T5Y1209 100000 T5Y1210 100000 T5Y1211 100000 T5Y1212 100000 TALLUSPIN 71 TAMIJTEX 52 TBL 421.25 TRIPTI 49.75 TRUSTBANK 540.75 TULIPDAIRY 27.5 UCBL 5681 ULC 857.25 UNIONCAP 118.4 UNITEDINS 1024 USMANIAGL 3282 UTTARABANK 2810.5 UTTARAFIN 710.75 WATACHEM 185 WONDERTOYS 50.5 YOUSUFLOUR 23.8 ZEALBANGLA 19