DHAKA STOCK EXCHANGE LTD.

                  TODAY'S SHARE MARKET : 2017-06-22
                  =================================


All Category

    ISSUES ADVANCED                 :                    188
    ISSUES DECLINED                 :                     94
    ISSUES UNCHANGED                :                     46
    TOTAL ISSUES TRADED             :                    328


A Category (Equity)

    ISSUES ADVANCED                 :                    149
    ISSUES DECLINED                 :                     76
    ISSUES UNCHANGED                :                     38
    TOTAL ISSUES TRADED             :                    263


B Category (Equity)

    ISSUES ADVANCED                 :                      6
    ISSUES DECLINED                 :                      5
    ISSUES UNCHANGED                :                      6
    TOTAL ISSUES TRADED             :                     17


N Category (Equity)

    ISSUES ADVANCED                 :                      2
    ISSUES DECLINED                 :                      3
    ISSUES UNCHANGED                :                      0
    TOTAL ISSUES TRADED             :                      5


Z Category (Equity)

    ISSUES ADVANCED                 :                     31
    ISSUES DECLINED                 :                     10
    ISSUES UNCHANGED                :                      2
    TOTAL ISSUES TRADED             :                     43


MUTUAL FUND (MF)

    ISSUES ADVANCED                 :                     20
    ISSUES DECLINED                 :                      5
    ISSUES UNCHANGED                :                      9
    TOTAL ISSUES TRADED             :                     34


CORPORATE BOND (CB)

    ISSUES ADVANCED                 :                      0
    ISSUES DECLINED                 :                      1
    ISSUES UNCHANGED                :                      0
    TOTAL ISSUES TRADED             :                      1


TREASURY BOND (TB)

    ISSUES ADVANCED                 :                      0
    ISSUES DECLINED                 :                      0
    ISSUES UNCHANGED                :                      0
    TOTAL ISSUES TRADED             :                      0


TOTAL TRANSACTIONS

    A. NO. OF TRADES                :                 104014
    B. VOLUME(Nos.)                 :              216509009
    C. VALUE(Tk)                    :          7441263288.80



MARKET CAPITALISATION

    1. EQUITY                       :       3174937427149.68
    2. MUTUAL FUND                  :         42232878285.56
    3. DEBT SECURITIES              :        555085608900.00
    TOTAL                           :       3772255914335.24




                   PRICES IN PUBLIC TRANSACTIONS : 2017-06-22
                   ==========================================

A Category (Equity)
----------------
Instr Code     Open     High      Low    Close   %Chg  Trade       Volume    Value(Mn)

AAMRATECH     42.80    43.70    42.30    42.50  -1.16   1650      3495285      150.201
ABBANK        18.70    19.00    18.70    18.80   1.08    643      1503539       28.328
ACI          510.70   517.60   510.70   516.90   1.21    631       161642       83.233
ACIFORMULA   199.30   201.20   199.00   199.30  -0.94    194        47654        9.512
ACMELAB      115.80   116.20   115.70   116.10   0.35    523       372453       43.210
ACTIVEFINE    50.50    51.10    50.50    50.90   0.79    601      1229177       62.532
AFCAGRO       58.50    59.00    57.50    58.80   2.08   1048      1887488      110.324
AFTABAUTO     65.90    66.30    65.40    66.00   0.92    402       497206       32.799
AGNISYSL      27.50    27.90    27.20    27.40   0.37   1197      3657756      100.753
AGRANINS      18.70    19.20    18.70    18.70  -3.11     15         6521        0.122
AL-HAJTEX    109.20   109.20   107.20   108.10   0.00    322        81040        8.755
ALARABANK     18.10    18.40    18.00    18.30   1.10    519      2540937       46.333
AMANFEED      76.00    76.50    75.00    75.10  -0.79    175       114640        8.671
AMBEEPHA     388.50   389.60   387.40   388.00  -0.10     76         3164        1.228
AMCL(PRAN)   216.10   216.10   215.00   215.10  -0.32     41         5115        1.100
ANLIMAYARN    31.90    32.10    31.50    31.90   0.63    126        83226        2.645
ANWARGALV     69.00    70.00    69.00    69.20   0.00    197        58083        4.036
APEXFOODS    141.20   141.50   139.90   140.40  -0.99    109        20024        2.815
APEXFOOT     345.00   345.00   337.00   338.90   0.18     67         6669        2.253
APEXSPINN    109.00   110.00   108.30   109.20   1.02     44         4420        0.481
APEXTANRY    148.00   151.30   148.00   150.50   1.69     51         6310        0.949
APOLOISPAT    20.40    20.50    20.30    20.40   0.00    718      1944540       39.654
ARAMIT       368.90   368.90   361.10   364.60   1.14    110         6776        2.463
ARAMITCEM     36.90    37.30    35.90    36.10  -2.43    151        83718        3.040
ARGONDENIM    36.70    36.90    36.20    36.30  -0.82    988      2383756       86.935
ASIAINS       22.10    22.10    21.60    21.70  -1.81     36        26633        0.581
ASIAPACINS    22.20    22.50    22.20    22.20  -4.31     23        88800        1.972
ATLASBANG    127.00   129.30   127.00   128.60   0.47     38         4594        0.591
BANKASIA      16.90    17.00    16.90    17.00   1.19    121       318407        5.402
BARKAPOWER    44.10    44.40    43.50    43.60  -0.68    746      1318657       57.847
BATASHOE    1137.00  1138.90  1126.00  1133.10  -0.17     28          905        1.025
BATBC       2785.10  2814.90  2785.10  2801.90   0.43    159         7197       20.119
BAYLEASING    24.20    24.40    24.10    24.20   0.00    116       169476        4.111
BBS           49.00    49.30    48.30    48.50  -0.82    386       371721       18.121
BDCOM         47.30    47.80    46.00    46.80  -1.06    803      1775261       83.426
BDFINANCE     21.80    22.20    21.80    22.00   0.92   1079      3671663       80.679
BDLAMPS      173.50   174.00   173.30   173.80   0.29     19         1163        0.202
BDTHAI        27.20    27.80    27.20    27.50   0.36    323       410015       11.307
BENGALWTL     46.90    47.70    46.90    47.10  -0.21    135        77812        3.671
BERGERPBL   2100.00  2100.00  2096.00  2099.80  -0.02     13         1240        2.604
BEXIMCO       32.90    33.20    32.80    33.00   0.30   1031      2286831       75.361
BGIC          18.90    19.20    18.70    18.80  -2.08     27        27648        0.521
BRACBANK      79.00    79.70    78.50    79.40   0.63    948      1933657      152.748
BSC           53.50    54.00    53.20    53.70   0.94   1598      1559746       83.620
BSCCL        117.50   120.00   117.10   118.60   1.37    550       241849       28.719
BSRMLTD      132.90   134.90   131.40   134.40   1.66    317       111607       14.902
BSRMSTEEL     90.00    90.90    89.90    90.10   0.22    199       170457       15.356
BXPHARMA     114.10   114.70   113.20   113.80  -0.52    766       776861       88.392
CENTRALINS    21.30    21.50    21.00    21.40   0.94     12         4226        0.090
CENTRALPHL    30.30    30.80    30.10    30.60   2.34    895      2256548       68.867
CITYBANK      36.80    36.90    36.40    36.80   0.27    604      1890820       69.383
CITYGENINS    15.10    15.40    15.10    15.30   0.66     47        99574        1.515
CMCKAMAL      26.80    26.80    26.30    26.40  -0.38    736      1708469       45.213
CNATEX         9.60     9.60     9.40     9.50  -1.04    586      2375734       22.540
CONFIDCEM    134.70   135.40   133.20   133.80  -0.15    348       143769       19.270
CONTININS     18.70    19.00    18.70    19.00   1.60      6         1413        0.027
CVOPRL       258.80   262.40   255.00   262.40   8.74   1398       539943      141.610
DAFODILCOM    39.80    42.30    39.50    41.60   5.32    916      1279871       52.232
DBH          113.50   116.00   113.50   113.90   0.09     74        22015        2.506
DELTALIFE     97.00    99.80    97.00    97.40   0.93    247        69973        6.867
DELTASPINN    11.20    11.30    11.00    11.10   0.00    265       749199        8.326
DESCO         50.00    50.20    49.30    49.80  -0.99    307       230192       11.426
DHAKABANK     18.40    18.60    18.00    18.50   1.65    184       725867       13.409
DHAKAINS      20.50    20.90    20.50    20.90   3.98     10         5074        0.106
DOREENPWR    139.00   141.50   139.00   140.10   1.37   1231       801459      112.663
DSHGARME     340.10   347.80   340.00   346.10   1.02     57         4262        1.471
DSSL          21.00    21.10    20.70    20.90  -0.48    264       401771        8.389
DUTCHBANGL   100.20   102.30   100.00   102.00   1.80    123        31990        3.247
EASTERNINS    28.00    28.00    28.00    28.00   1.08      1           31        0.001
EASTLAND      22.00    22.00    21.50    21.50   0.47     74        59477        1.286
EASTRNLUB    962.20   970.00   962.20   968.80   0.70     22          344        0.333
EBL           32.50    33.00    32.50    32.90   1.23    102       549282       18.071
ECABLES      138.20   141.50   138.00   140.50   1.96    101         8773        1.225
EHL           48.00    48.30    47.40    47.50  -0.42    185       164377        7.844
EMERALDOIL    24.70    25.10    24.60    24.80   0.40    417       422865       10.497
ENVOYTEX      37.60    38.00    37.40    37.60  -0.27    142       154576        5.805
ETL           22.80    22.80    22.40    22.60  -0.44    828      2732639       61.640
EXIMBANK      11.90    12.10    11.80    11.90   0.00    517      2072814       24.649
FARCHEM       25.60    25.60    25.30    25.40  -0.78    558       926246       23.531
FAREASTLIF    74.80    76.00    74.80    75.60   1.34     42        12883        0.972
FEKDIL        26.10    26.10    25.40    25.50  -0.78    161       299805        7.654
FIRSTSBANK    12.90    13.10    12.80    13.00   1.56    455      2251321       29.202
FUWANGCER     18.40    18.90    18.30    18.40   0.55    308       441362        8.192
FUWANGFOOD    15.20    16.00    15.10    15.80   3.95   1118      4738543       74.620
GBBPOWER      22.90    23.00    22.70    22.70  -0.87    228       308873        7.054
GEMINISEA    542.00   550.00   538.20   544.90   0.94    247         6643        3.608
GENNEXT        9.50     9.50     9.40     9.50   0.00    411      1352654       12.815
GHAIL         41.90    43.60    41.50    43.10   3.61    757       970920       41.535
GHCL          39.80    39.90    39.50    39.50  -0.25     67        28190        1.115
GLAXOSMITH  1470.10  1480.00  1465.30  1470.20  -0.61     17          211        0.310
GP           338.80   341.00   338.80   339.90   0.50    541       342336      116.455
GPHISPAT      44.20    44.50    44.10    44.30  -0.45    242       328975       14.588
GQBALLPEN     87.80    87.80    85.30    86.50   0.82    123        17938        1.548
GREENDELT     58.90    61.50    58.90    61.10   6.82     43         6611        0.400
GSPFINANCE    29.30    29.80    28.90    29.10  -0.34    351       420468       12.285
HEIDELBCEM   448.00   448.10   447.50   448.00   0.02    252        73311       32.842
HFL           25.40    25.50    25.10    25.20  -0.40    224       346987        8.759
HRTEX         35.00    35.00    34.10    34.50  -0.58    151       164705        5.693
HWAWELLTEX    37.00    37.40    37.00    37.30   1.08     12         7950        0.296
IBNSINA      243.40   245.40   242.00   242.70  -0.29    155        33085        8.039
ICB          179.00   179.50   172.60   176.50  -0.95   1165       282147       49.842
IDLC          72.00    72.10    71.50    71.90   0.00    320       580265       41.715
IFADAUTOS    136.00   136.60   134.30   136.40   0.66   1342      1092589      148.380
IFIC          17.40    17.70    17.20    17.50   0.57    654      1637315       28.654
INTECH        17.30    17.30    17.00    17.00  -1.73    361       616795       10.576
IPDC          45.50    46.50    44.60    45.20  -0.22    443       676274       30.688
ISLAMIBANK    31.80    32.50    31.70    32.40   1.89    998      1984392       63.718
ISLAMICFIN    24.50    24.80    24.30    24.60   0.82    768      2722076       66.676
ISLAMIINS     27.50    27.70    27.10    27.50   0.73    146        79375        2.178
ITC           47.20    48.50    47.20    48.30   1.90    396       180583        8.703
JAMUNABANK    17.80    18.10    17.60    18.00   2.27    153       243068        4.330
JAMUNAOIL    207.20   208.20   207.20   208.00   0.29    142        53007       11.026
JMISMDL      180.10   181.00   179.20   179.80   0.06    124        26955        4.848
KARNAPHULI    15.70    15.80    15.40    15.60   0.00     46        41839        0.653
KBPPWBIL      22.50    23.10    22.50    22.70  -0.87    348       564217       12.836
KDSALTD       76.10    77.20    76.10    76.90   1.18    236       113730        8.752
KEYACOSMET    14.60    14.60    14.30    14.40  -0.69    893      2755745       39.698
KOHINOOR     400.10   404.20   399.00   401.40   0.20     39         2196        0.881
KPCL          58.60    59.00    58.60    58.80   0.00    215       182254       10.714
LAFSURCEML    62.70    63.30    62.70    63.00   0.00    572       745297       46.950
LANKABAFIN    54.80    55.80    54.30    55.60   2.21   2371      5749497      317.053
LIBRAINFU    516.80   516.80   508.00   510.90   0.04    153         3121        1.593
LINDEBD     1277.00  1278.00  1273.00  1274.20  -0.37     68          631        0.805
MALEKSPIN     22.60    22.90    22.60    22.70   0.44     97        86591        1.965
MARICO      1010.00  1039.00  1006.10  1025.50   1.64    128         1449        1.482
MATINSPINN    40.10    40.70    40.00    40.20   0.00    120        87774        3.531
MEGHNACEM    101.50   103.70   101.30   102.00   0.79     19         6700        0.684
MEGHNALIFE    55.70    55.80    55.00    55.20  -0.54     39        18940        1.048
MERCANBANK    18.20    18.50    18.10    18.30   1.10    555      4919115       90.051
MICEMENT      93.00    93.60    93.00    93.50  -0.32     60         5088        0.475
MITHUNKNIT    40.20    42.50    40.00    42.30   5.75   1207       900304       37.090
MJLBD        122.00   122.00   121.10   121.90   0.41    975       816713       99.374
MONNOSTAF    518.00   518.00   507.60   509.60   0.73     41          720        0.367
MPETROLEUM   198.30   200.00   197.20   199.40  -0.05     86        29124        5.779
MTB           23.90    24.50    23.90    24.30   1.25     81       592234       14.419
NATLIFEINS   173.20   173.20   171.50   172.20   0.12     22         4020        0.693
NAVANACNG     71.00    71.50    70.70    71.20   0.85    216       235646       16.730
NBL           11.50    11.70    11.50    11.60   0.87    971      3478527       40.515
NCCBANK       13.30    13.50    13.10    13.20   0.00    253      1255492       16.646
NFML          25.80    25.80    25.50    25.50  -0.39    282       702332       17.969
NHFIL         47.30    47.80    47.30    47.40   0.21     30        13511        0.641
NITOLINS      22.60    22.70    22.60    22.60   0.00      2          630        0.014
NORTHRNINS    24.80    24.80    24.10    24.40   1.24     11         7172        0.175
NPOLYMAR     104.50   104.60   102.90   104.00   0.00    177        40646        4.224
NTC          585.00   597.00   565.00   592.10  -2.58   1444        61741       35.762
NTLTUBES     116.90   122.00   115.00   121.60   4.65   2650       817968       97.219
OAL           24.70    24.90    24.60    24.70   0.00    375       581442       14.398
OLYMPIC      271.70   272.30   270.00   270.20   0.41    343        97137       26.321
ONEBANKLTD    21.00    21.40    20.90    21.10   0.96    597      3342177       70.699
ORIONINFU     57.70    57.70    57.10    57.20   0.00    187        85821        4.918
ORIONPHARM    51.10    51.10    50.30    50.40  -1.37    341       354629       17.943
PADMAOIL     249.90   250.00   247.90   249.70  -0.52     72        16728        4.174
PARAMOUNT     19.00    19.00    18.60    18.90   1.07     14         7885        0.149
PENINSULA     25.40    25.50    25.20    25.30   0.00    357       555580       14.082
PEOPLESINS    21.80    22.50    21.80    22.10   0.00     13         7130        0.158
PHARMAID     267.00   269.00   267.00   267.60  -0.07    151        20120        5.383
PHENIXINS     26.60    26.70    24.70    25.50   4.08     11         5706        0.146
PHOENIXFIN    26.60    26.80    26.00    26.60   1.14    103       151235        4.006
PIONEERINS    27.50    28.00    27.40    28.00  -0.36     54        29225        0.816
POPULARLIF    68.80    70.10    68.80    69.90  -0.14    102        40315        2.808
POWERGRID     52.20    52.20    51.90    52.00   0.00    136       357254       18.577
PRAGATIINS    28.50    28.60    28.20    28.30  -0.70      8         2381        0.067
PREMIERBAN    11.20    11.50    11.10    11.40   2.70    388      1344982       15.266
PREMIERCEM    90.60    91.40    90.50    90.60   0.22     25         9320        0.845
PREMIERLEA    18.90    19.30    18.70    19.20   2.67    690      2096017       39.998
PRIMEBANK     21.10    22.50    21.10    22.40   6.16   1329     13151854      291.457
PRIMEINSUR    19.50    20.30    19.20    19.40   2.65     53       129392        2.581
PRIMELIFE     54.50    55.50    54.50    54.90   0.18      6         4075        0.224
PRIMETEX      27.50    28.10    27.50    28.00   1.82     56        58400        1.622
PROVATIINS    17.70    17.90    17.60    17.70   0.00     33        39982        0.708
PTL           36.80    37.90    36.80    37.50   1.35    864      2829315      106.026
PUBALIBANK    24.50    25.10    24.30    24.30   0.00    144       344163        8.569
PURABIGEN     16.00    16.20    15.90    16.10   0.63    157       292926        4.704
QSMDRYCELL    91.30    92.60    91.30    92.00   0.33    245        90387        8.323
RAHIMTEXT    332.80   335.50   332.80   334.10   0.39    195        15001        5.005
RAKCERAMIC    57.10    58.10    57.10    57.50   0.52    391       251967       14.520
RANFOUNDRY   117.00   118.90   117.00   118.20   1.11     86        20362        2.392
RDFOOD        17.40    17.90    17.20    17.60   1.73    615      1132773       19.974
RECKITTBEN  1528.00  1528.00  1500.00  1503.90   0.00      4           71        0.107
REGENTTEX     31.70    33.20    30.60    31.00  -2.21   2597      9366471      298.858
RELIANCINS    47.00    47.90    47.00    47.30  -1.87     12         2755        0.130
RENATA      1130.00  1135.00  1126.10  1129.90  -0.11    149         3825        4.336
RENWICKJA    598.00   598.00   570.20   574.30   1.99     39          908        0.525
REPUBLIC      26.00    27.70    26.00    27.20   4.62     14         5410        0.147
RNSPIN        21.60    21.70    21.40    21.60   0.00    495       632025       13.628
RSRMSTEEL     82.00    83.80    81.30    83.20   1.71   1648      1845886      152.823
RUPALIBANK    27.10    27.40    27.10    27.30   1.11     32        22728        0.620
RUPALIINS     18.00    18.20    17.80    18.00  -0.55     38        38597        0.692
RUPALILIFE    40.90    41.40    40.90    41.10   0.49     34        26869        1.102
SAIFPOWER     43.60    43.70    43.20    43.50   0.46    917      1291411       56.086
SAIHAMCOT     17.30    17.30    17.00    17.20   0.58    103       147622        2.525
SAIHAMTEX     21.10    21.30    21.00    21.10   0.00    271       526213       11.084
SALAMCRST     34.10    35.80    34.10    35.10   2.93    195       117427        4.082
SAMORITA      79.40    79.70    79.20    79.40   0.38     38         6490        0.516
SANDHANINS    34.80    35.00    34.80    34.90  -0.85     31        18567        0.649
SAPORTL       40.00    40.40    40.00    40.30   0.50    246       186426        7.487
SHAHJABANK    15.70    16.00    15.70    15.90   0.00    139       646885       10.320
SHASHADNIM    67.00    67.30    66.10    66.50  -0.60    453       145601        9.719
SIBL          21.90    22.10    21.90    22.00   0.46    128       270719        5.958
SIMTEX        28.50    28.80    28.20    28.40   0.00    169       289500        8.264
SINGERBD     190.40   191.10   190.00   190.70   0.05    380       110090       20.989
SONALIANSH   226.00   227.00   224.00   224.90   0.45    146        10038        2.258
SONARBAINS    15.70    16.00    15.70    15.80  -1.25     23        20288        0.320
SOUTHEASTB    18.10    18.50    18.10    18.40   1.10    340      1707716       31.485
SPCL         143.80   144.00   142.40   142.70  -0.42   1254       733355      104.987
SQUARETEXT    65.30    67.00    65.20    66.20   1.53    125        58514        3.845
SQURPHARMA   289.40   290.00   289.00   289.70   0.31   1350       535345      155.060
STANCERAM     58.00    59.80    57.20    58.50   2.45     54        10242        0.595
STANDBANKL    11.20    11.40    11.10    11.30   0.89    158       376964        4.252
STYLECRAFT  1290.00  1325.00  1290.00  1303.30  -0.06     13          172        0.224
SUMITPOWER    40.50    41.00    40.50    40.90   0.99    377       620195       25.322
TAKAFULINS    19.50    20.70    19.50    20.00  -1.48     18        11189        0.223
TITASGAS      50.30    50.60    50.00    50.20  -0.40    206       191477        9.612
TOSRIFA       31.60    31.90    30.90    31.00  -1.90    387       672568       21.003
TRUSTBANK     25.50    26.10    25.40    26.00   1.56    382      1925501       49.925
TUNGHAI       15.30    15.40    14.80    15.00  -1.96    845      2384241       36.017
UCB           21.00    21.50    20.90    21.30   1.91    718      3091313       65.524
UNIONCAP      25.40    25.50    25.00    25.40   2.01    264       463762       11.743
UNIQUEHRL     53.80    55.00    53.80    54.50   1.30    170       350825       19.099
UNITEDFIN     21.80    21.80    21.50    21.60   0.00    115       233174        5.052
UNITEDINS     25.10    26.00    25.10    25.70  -3.02      4          175        0.005
UPGDCL       183.80   185.40   183.00   183.50   0.49    769       456682       84.206
USMANIAGL     92.60    93.20    91.10    92.60  -0.32     50         8095        0.747
UTTARABANK    23.80    24.40    23.80    24.40   2.09    132       106027        2.579
UTTARAFIN     58.00    59.00    58.00    59.00   1.03    161       155136        9.141
WATACHEM     162.50   162.50   161.00   161.40  -0.80     25         4249        0.687
YPL           25.70    25.70    25.40    25.50  -0.78    545       582017       14.856
ZAHEENSPIN    25.60    25.90    25.60    25.70   0.00    155       455977       11.708
ZAHINTEX      19.20    19.40    19.10    19.40   1.04    159       179951        3.470
                                                      ------    ---------    ---------
                                                       83858    161069873     6105.238

A Category (Equity) scrips traded in Public Market=  229



B Category (Equity)
----------------
Instr Code     Open     High      Low    Close   %Chg  Trade       Volume    Value(Mn)

BDAUTOCA      80.00    80.90    79.00    79.30  -0.63    128        17152        1.374
BEACONPHAR    22.70    23.20    22.70    23.00   0.44    623      1231161       28.274
FAMILYTEX      8.30     8.30     8.10     8.20   0.00    345       964008        7.894
FAREASTFIN    10.20    10.40    10.10    10.20   0.00    281       808414        8.285
FASFIN        17.40    17.50    17.10    17.20  -1.15    572      1873722       32.382
FEDERALINS    11.40    11.50    11.20    11.30   0.89     96       115149        1.300
FINEFOODS     33.50    34.10    33.00    33.40  -0.60    333       210640        7.105
GLOBALINS     15.00    15.10    14.90    15.00   0.00     10        10002        0.150
GOLDENSON     17.50    17.70    17.30    17.50   0.57    254       229852        4.036
HAKKANIPUL    52.50    53.00    52.40    52.50   0.19    210        88587        4.663
ILFSL         14.40    14.50    14.20    14.30   0.00    307       751060       10.781
MHSML         30.30    30.30    29.50    29.60  -1.33    541      1310767       38.970
MIRACLEIND    43.60    44.20    43.50    43.60   0.00    317       216465        9.454
MONNOCERA     37.30    37.60    37.00    37.40   1.08     78        22258        0.832
NORTHERN     478.20   480.00   469.10   478.40   1.74    175         7247        3.452
SAFKOSPINN    14.20    14.30    14.10    14.10   0.00    125       225991        3.204
SALVOCHEM     23.80    23.80    22.90    23.00  -3.36    479       899920       20.897
                                                      ------    ---------    ---------
                                                        4874      8982395      183.053

B Category (Equity) scrips traded in Public Market=   17



N Category (Equity)
----------------
Instr Code     Open     High      Low    Close   %Chg  Trade       Volume    Value(Mn)

BNICL         18.10    18.60    17.80    18.40   1.66    131       297412        5.449
FORTUNE       52.70    53.00    52.10    52.40  -0.57    366       261895       13.772
NURANI        23.10    23.90    23.00    23.40   1.74   1804      3916343       91.679
PDL           25.00    25.40    24.10    24.70  -0.80   1559      3649281       91.113
SHEPHERD      40.30    40.30    39.60    39.70  -1.49    639       581863       23.224
                                                      ------    ---------    ---------
                                                        4499      8706794      225.237

N Category (Equity) scrips traded in Public Market=    5



Z Category (Equity)
----------------
Instr Code     Open     High      Low    Close   %Chg  Trade       Volume    Value(Mn)

ALLTEX        13.40    14.00    13.20    13.30   0.76    264       421443        5.686
AZIZPIPES     75.00    82.50    75.00    77.70   3.60    218        29891        2.374
BANGAS       124.70   130.80   124.20   129.60   5.37    291        38728        4.959
BDWELDING     20.70    22.50    19.30    20.80   0.48    905      1476936       31.560
BEACHHATCH    20.10    21.60    20.00    20.30   1.50    411       733159       15.283
BIFC           9.70     9.80     9.60     9.70   1.04     19        27016        0.263
BXSYNTH        9.10     9.20     9.00     9.10   1.11    218       386601        3.507
DACCADYE       8.90     9.00     8.60     8.60  -1.15    238       489133        4.278
DESHBANDHU    20.30    20.70    20.30    20.50   0.99    163       149920        3.067
DULAMIACOT     8.50     9.10     8.50     9.00   5.88     76        59815        0.529
FIRSTFIN      11.60    11.60    10.90    11.10  -1.77    135       258078        2.891
ICBIBANK       4.90     4.90     4.80     4.90   0.00    130       692046        3.388
IMAMBUTTON    17.30    17.30    16.60    16.90  -2.87     95        44676        0.761
ISNLTD        16.30    16.70    16.20    16.40  -2.96      6         2480        0.041
JANATAINS     12.80    12.80    12.70    12.80   0.79     24        19420        0.248
JUTESPINN     58.00    60.80    58.00    59.90   4.36      9         4360        0.261
KAY&QUE       58.10    61.40    58.00    59.70   3.47    177        31274        1.852
KPPL           9.60    11.10     9.60    10.80   6.93    742      1829117       19.709
LEGACYFOOT    26.20    27.00    25.70    26.30   0.38    185       132939        3.497
MAKSONSPIN    10.30    10.30    10.10    10.20   0.00    243       846428        8.669
MEGCONMILK    12.20    12.80    11.90    12.00  -0.83    123       112018        1.373
MEGHNAPET     10.00    10.30     9.90    10.00   1.01     84       116370        1.172
METROSPIN      8.30     8.70     8.20     8.50   3.66    128       258425        2.184
MIDASFIN      28.40    28.50    28.10    28.40   1.07    132        48792        1.381
MODERNDYE    240.00   245.00   234.40   241.60   3.07    101         3534        0.845
PADMALIFE     43.90    44.00    43.00    43.70  -2.02     32         9589        0.418
PLFSL         10.10    10.50    10.10    10.50   2.94    311       651210        6.792
PRAGATILIF   110.30   112.40   110.30   111.10   1.93     42         7770        0.862
PRIMEFIN      11.60    11.60    11.40    11.40  -1.72     77       131177        1.505
PROGRESLIF    63.30    65.70    63.30    64.40   3.04     19         3473        0.224
RAHIMAFOOD   142.80   143.90   137.00   141.10   1.15    297        34355        4.831
SAMATALETH    28.70    30.40    28.70    30.30   9.39     75        20570        0.622
SHURWID       12.90    13.30    12.60    12.90   2.38    530      1157253       15.082
SHYAMPSUG     21.20    22.50    21.20    21.60   1.89     33         5109        0.111
SINOBANGLA    45.70    46.00    44.00    44.20  -3.28    670       290845       13.127
SONARGAON     12.60    12.60    12.20    12.30  -2.38     99        71409        0.891
SPCERAMICS    16.80    17.00    16.60    16.90   1.20    297       483301        8.160
SUNLIFEINS    22.10    22.70    22.10    22.30   0.90     22         4945        0.110
TALLUSPIN     10.40    10.70    10.40    10.60   2.91    195       271802        2.872
UNITEDAIR      6.80     6.80     6.70     6.80   1.49    508      1577104       10.649
WMSHIPYARD    38.00    38.00    36.80    37.20   1.09    582       610055       22.764
ZEALBANGLA    45.50    46.90    45.50    46.20   0.43     64        11186        0.515
                                                      ------    ---------    ---------
                                                        8970     13553752      209.310

Z Category (Equity) scrips traded in Public Market=   42



MUTUAL FUNDs
------------
Instr Code     Open     High      Low    Close   %Chg  Trade       Volume    Value(Mn)

1JANATAMF      7.30     7.40     7.20     7.30   0.00    112       508678        3.713
1STPRIMFMF    11.80    11.90    11.70    11.80   0.85     68       125202        1.474
ABB1STMF       7.00     7.10     6.90     7.00   1.45    132      1642430       11.499
AIBL1STIMF     7.80     7.90     7.80     7.80   0.00     15        41740        0.327
ATCSLGF       11.20    11.40    11.10    11.30   2.73     42       181977        2.030
CAPMBDBLMF     8.80     9.00     8.80     8.90   1.14      7         4610        0.041
DBH1STMF       8.70     8.90     8.70     8.70  -2.25     26       163371        1.423
EBL1STMF       7.50     7.70     7.50     7.50  -2.60     35       126688        0.959
EBLNRBMF       7.10     7.10     7.00     7.10   1.43     37       282719        1.996
EXIM1STMF      8.20     8.30     8.20     8.30   1.22      5        15000        0.124
FBFIF          6.60     6.70     6.60     6.70   1.52    126       734750        4.856
GRAMEENS2     15.20    15.60    15.20    15.40   1.99    132       984125       15.204
GREENDELMF     8.70     9.00     8.70     8.90   1.14     36        87048        0.768
ICB2NDNRB     12.00    12.20    11.70    11.80   0.00     72      1165969       14.035
ICB3RDNRB      8.10     8.20     8.00     8.00   0.00     47       310880        2.499
ICBAMCL2ND     9.30     9.40     9.30     9.40   2.17     29       105120        0.987
ICBEPMF1S1     8.30     8.40     8.20     8.40   2.44     70       554275        4.615
ICBSONALI1     9.80     9.80     9.40     9.50  -1.04     42      1035490       10.045
IFIC1STMF      6.90     7.00     6.80     7.00   1.45     95      1235883        8.551
IFILISLMF1     8.70     9.00     8.70     9.00   4.65    237      3444233       30.789
LRGLOBMF1      7.70     7.80     7.70     7.70   0.00     27       350530        2.699
MBL1STMF       8.20     8.20     8.10     8.20   1.23     11       122000        0.995
NLI1STMF      14.70    14.80    14.70    14.80   0.68     31       137150        2.023
PF1STMF        7.90     7.90     7.80     7.90   1.28     27        94400        0.743
PHPMF1         7.80     7.90     7.70     7.80   0.00     53       198083        1.547
POPULAR1MF     6.90     7.00     6.90     6.90   0.00     68       403135        2.789
PRIME1ICBA     8.10     8.20     8.10     8.10   1.25     23       119174        0.968
RELIANCE1     11.10    11.10    10.80    10.90  -0.91     49       252021        2.746
SEBL1STMF     13.70    13.80    13.70    13.80   0.73      9        17795        0.245
SEMLIBBLSF     9.30     9.30     9.30     9.30   0.00      5        11211        0.104
SEMLLECMF      9.90     9.90     9.80     9.90   2.06      4         2700        0.027
TRUSTB1MF      7.20     7.30     7.10     7.20   0.00     72       242977        1.748
VAMLBDMF1      8.70     8.80     8.70     8.70   1.16     13        58965        0.513
VAMLRBBF       9.10     9.30     9.10     9.20  -2.13      5         1510        0.014
                                                      ------    ---------    ---------
                                                        1762     14761839      133.098

MUTUAL FUNDs traded in Public Market              =   34



CORPORATE BONDs
---------------
Instr Code     Open     High      Low    Close   %Chg  Trade       Volume    Value(Mn)

IBBLPBOND    973.00   979.50   970.00   975.00  -0.51     19          285        0.278
                                                      ------    ---------    ---------
                                                          19          285        0.278

CORPORATE BONDs traded in Debt Market             =    1




                   PRICES IN SPOT TRANSACTIONS : 2017-06-22

                   ========================================
Instr Code     Open     High      Low    Close   %Chg  Trade       Volume    Value(Mn)

STANDARINS    22.10    22.40    21.80    21.90  -0.90      6         5693        0.125
                                                      ------    ---------    ---------
                                                           6         5693        0.125

Total number of scrips traded in Spot Market      =    1




           PRICES IN SPOT TRANSACTIONS (Treasury BONDs) : 2017-06-22
           =========================================================

Total number of BONDs traded in Spot Market       =    0




                    PRICES IN BLOCK TRANSACTIONS : 2017-06-22
                    =========================================

Instr Code    Max Price    Min Price    Trades    Quantity    Value(In Mn)

APEXFOOT         361.00       361.00         1       10000           3.610
BANKASIA          17.00        17.00         1      320000           5.440
BATASHOE        1137.00      1137.00         1       10000          11.370
BATBC           2795.00      2795.00         2        5000          13.975
BRACBANK          79.00        78.90         2      359967          28.429
DBH1STMF           8.80         8.80         2      500000           4.400
EXIMBANK          11.90        11.90         1      800000           9.520
FIRSTSBANK        14.00        12.90         2     3520000          45.650
IFADAUTOS        124.00       124.00         1       30000           3.720
IPDC              45.30        45.30         1      200000           9.060
ISLAMIBANK        31.80        31.80         1      580000          18.444
KDSALTD           70.00        70.00         1       50100           3.507
MJLBD            110.00       110.00         1       23700           2.607
MTB               26.00        24.00         3     1115000          27.178
OLYMPIC          270.00       269.00         4     1429611         385.920
ONEBANKLTD        20.90        20.90         1       50000           1.045
TRUSTBANK         26.00        26.00         1      425000          11.050
                                        ------    --------    ------------
                                            26     9428378         584.925

Total number of scrips traded in Block            =   17




           TOP 10 GAINERS (Based on Open Price and Last Trade Price)
           =========================================================

Instr Code        Open        High         Low        Last     Deviation

REPUBLIC         26.00       27.70       26.00       27.70         6.538
PRIMEBANK        21.10       22.50       21.10       22.40         6.161
DAFODILCOM       39.80       42.30       39.50       42.00         5.528
MITHUNKNIT       40.20       42.50       40.00       42.20         4.975
TAKAFULINS       19.50       20.70       19.50       20.40         4.615
FUWANGFOOD       15.20       16.00       15.10       15.80         3.947
NTLTUBES        116.90      122.00      115.00      121.50         3.935
UNITEDINS        25.10       26.00       25.10       26.00         3.586
GREENDELMF        8.70        9.00        8.70        9.00         3.448
MARICO         1010.00     1039.00     1006.10     1039.00         2.871




                 TOP 10 GAINERS (Based on YCP and Close Price)
                 =============================================

Instr Code         YCP        High         Low       CLOSE        %CHG

CVOPRL          241.30      262.40      255.00      262.40         8.744
GREENDELT        57.20       61.50       58.90       61.10         6.818
PRIMEBANK        21.10       22.50       21.10       22.40         6.161
MITHUNKNIT       40.00       42.50       40.00       42.30         5.750
DAFODILCOM       39.50       42.30       39.50       41.60         5.316
IFILISLMF1        8.60        9.00        8.70        9.00         4.651
NTLTUBES        116.20      122.00      115.00      121.60         4.647
REPUBLIC         26.00       27.70       26.00       27.20         4.615
PHENIXINS        24.50       26.70       24.70       25.50         4.082
DHAKAINS         20.10       20.90       20.50       20.90         3.980




           TOP 10 LOSERS (Based on Open Price and Last Trade Price)
           ========================================================

Instr Code        Open        High         Low        Last     Deviation

RENWICKJA       598.00      598.00      570.20      570.20        -4.649
FIRSTFIN         11.60       11.60       10.90       11.10        -4.310
PHENIXINS        26.60       26.70       24.70       25.50        -4.135
IMAMBUTTON       17.30       17.30       16.60       16.60        -4.046
ICB             179.00      179.50      172.60      172.60        -3.575
DACCADYE          8.90        9.00        8.60        8.60        -3.371
SINOBANGLA       45.70       46.00       44.00       44.20        -3.282
NORTHRNINS       24.80       24.80       24.10       24.10        -2.823
REGENTTEX        31.70       33.20       30.60       30.90        -2.524
SALVOCHEM        23.80       23.80       22.90       23.20        -2.521




                 TOP 10 LOSERS (Based on YCP and Close Price)
                 ============================================

Instr Code         YCP        High         Low       CLOSE        %CHG

ASIAPACINS       23.20       22.50       22.20       22.20        -4.310
SALVOCHEM        23.80       23.80       22.90       23.00        -3.361
SINOBANGLA       45.70       46.00       44.00       44.20        -3.282
AGRANINS         19.30       19.20       18.70       18.70        -3.109
UNITEDINS        26.50       26.00       25.10       25.70        -3.019
ISNLTD           16.90       16.70       16.20       16.40        -2.959
IMAMBUTTON       17.40       17.30       16.60       16.90        -2.874
EBL1STMF          7.70        7.70        7.50        7.50        -2.597
NTC             607.80      597.00      565.00      592.10        -2.583
ARAMITCEM        37.00       37.30       35.90       36.10        -2.432
Note:
  • Issues Advanced; Issues declined; Issues Unchanged in this market summary file are based on CP (closing price) whereas the same are calculated on DSE website based on LTP (last trade price) during trading session.
  • CP is defined as "The closing price for a security shall be determined as per the weighted average price of all the trades in the last 30 (thirty) minutes before the closing session. If there is no trade during that specified time, the weighted average price of maximum 20 (twenty) number of trades preceding the above 30 (thirty) minutes shall be taken for determination of closing price".