DHAKA STOCK EXCHANGE LTD.

                  TODAY'S SHARE MARKET : 2017-08-21
                  =================================


All Category

    ISSUES ADVANCED                 :                    160
    ISSUES DECLINED                 :                    129
    ISSUES UNCHANGED                :                     42
    TOTAL ISSUES TRADED             :                    331


A Category (Equity)

    ISSUES ADVANCED                 :                    125
    ISSUES DECLINED                 :                    109
    ISSUES UNCHANGED                :                     32
    TOTAL ISSUES TRADED             :                    266


B Category (Equity)

    ISSUES ADVANCED                 :                     11
    ISSUES DECLINED                 :                      4
    ISSUES UNCHANGED                :                      2
    TOTAL ISSUES TRADED             :                     17


N Category (Equity)

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


Z Category (Equity)

    ISSUES ADVANCED                 :                     21
    ISSUES DECLINED                 :                     14
    ISSUES UNCHANGED                :                      8
    TOTAL ISSUES TRADED             :                     43


MUTUAL FUND (MF)

    ISSUES ADVANCED                 :                     15
    ISSUES DECLINED                 :                      7
    ISSUES UNCHANGED                :                     12
    TOTAL ISSUES TRADED             :                     34


CORPORATE BOND (CB)

    ISSUES ADVANCED                 :                      1
    ISSUES DECLINED                 :                      0
    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                :                 128649
    B. VOLUME(Nos.)                 :              232578477
    C. VALUE(Tk)                    :          7586752576.00



MARKET CAPITALISATION

    1. EQUITY                       :       3356503899201.14
    2. MUTUAL FUND                  :         43349380460.62
    3. DEBT SECURITIES              :        554956602980.00
    TOTAL                           :       3954809882641.76




                   PRICES IN PUBLIC TRANSACTIONS : 2017-08-21
                   ==========================================
A Category (Equity)
----------------
Instr Code     Open     High      Low    Close   %Chg  Trade       Volume    Value(Mn)

AAMRATECH     37.90    38.50    37.70    38.30   1.86    452       444642       16.940
ABBANK        19.70    20.50    19.70    20.40   3.55    641      1943789       39.206
ACI          528.00   528.30   523.50   525.60  -0.23    930       192062      101.057
ACIFORMULA   211.00   212.00   207.50   208.60  -1.56    500        92574       19.392
ACMELAB      121.00   121.30   119.40   119.80  -0.83    419       338070       40.580
ACTIVEFINE    50.00    50.50    49.40    49.70  -0.20    617      1344272       67.066
AFCAGRO       60.30    60.30    59.20    59.30  -0.50    205       135223        8.034
AFTABAUTO     69.20    69.20    68.00    68.30   0.00    319       305459       20.845
AGNISYSL      26.80    27.10    26.60    26.70  -0.37    454      1073322       28.784
AGRANINS      20.70    20.80    20.10    20.60   2.49     18        13672        0.281
AL-HAJTEX    109.60   111.30   108.80   109.70   0.09    463       149521       16.409
ALARABANK     19.90    20.40    19.90    20.30   2.01    633      4164524       83.875
AMANFEED      76.00    76.60    75.00    75.70  -0.39    272       191824       14.579
AMBEEPHA     471.00   482.00   462.00   471.20   0.06    274        14373        6.797
AMCL(PRAN)   228.70   228.70   222.70   224.50  -0.71    160        20463        4.605
ANLIMAYARN    33.60    33.90    33.10    33.70   1.20    142       141137        4.726
ANWARGALV     85.00    85.00    83.20    84.10  -0.24    549       251084       21.101
APEXFOODS    151.60   151.60   148.80   149.40   0.47    181        27306        4.083
APEXFOOT     350.00   353.40   345.60   345.90  -1.82    286        39449       13.724
APEXSPINN    121.40   122.90   121.30   122.40   1.75    123        29843        3.651
APEXTANRY    152.30   157.00   152.10   152.40   0.13    521       117714       18.133
APOLOISPAT    20.50    20.80    20.20    20.30  -0.49    886      2013937       41.048
ARAMIT       401.10   405.00   388.20   391.30  -2.32    648        43788       17.382
ARAMITCEM     37.50    38.00    37.10    37.20  -2.11    170        81437        3.056
ARGONDENIM    35.20    35.50    35.00    35.00  -0.57    408       773501       27.220
ASIAINS       23.70    23.70    23.50    23.50  -1.26     11        20750        0.488
ASIAPACINS    23.00    23.10    23.00    23.00  -0.43      2         1660        0.038
ATLASBANG    140.10   140.40   136.00   139.20  -1.07     36         4274        0.595
BANKASIA      19.70    20.80    19.40    20.70   4.02    413      1949159       39.278
BARKAPOWER    43.00    43.00    42.20    42.40  -1.17    437       309809       13.188
BATASHOE    1167.00  1177.00  1150.00  1164.80  -0.18     78         2566        2.996
BATBC       2875.10  2875.10  2835.00  2854.10  -4.22      5          105        0.300
BAYLEASING    27.90    27.90    26.70    27.50   0.73    190       248810        6.761
BBS           48.50    49.50    48.20    49.40   2.49   1143      1402574       68.946
BDCOM         42.10    42.70    41.70    42.20   0.00    476      1067903       44.920
BDFINANCE     18.90    19.20    18.80    19.00   0.53    230       514929        9.799
BDLAMPS      196.50   197.60   192.00   192.60  -1.98    520        75113       14.529
BDTHAI        25.80    26.00    25.10    25.40  -0.78    891      1491412       37.793
BENGALWTL     48.40    48.40    47.90    48.00  -0.83    220       213889       10.293
BERGERPBL   2109.00  2109.00  2109.00  2109.00   0.51     18          386        0.814
BEXIMCO       32.00    32.20    31.50    31.60  -0.94   1457      2115755       67.077
BGIC          19.30    19.40    19.00    19.10  -0.52     93        80820        1.547
BNICL         18.30    18.40    18.20    18.30   1.10     82        81047        1.481
BRACBANK      81.30    83.20    81.00    82.40   1.10    380       305606       25.152
BSC           52.30    52.30    50.80    50.90  -2.12   1277       686342       35.152
BSCCL        118.00   119.00   116.80   117.10  -0.51    494       111697       13.135
BSRMLTD      137.20   141.90   137.10   140.40   1.67    495       154101       21.507
BSRMSTEEL     88.80    88.80    87.10    87.80  -0.45    339       193499       16.975
BXPHARMA     107.80   107.80   106.20   106.50  -1.02    442       354288       37.879
CENTRALINS    21.60    21.70    21.60    21.60  -1.37      2         1028        0.022
CENTRALPHL    27.80    27.80    27.00    27.20  -1.45    566       973132       26.517
CITYBANK      40.90    42.50    40.90    42.00   2.69   1104      2416157      100.931
CITYGENINS    17.30    18.00    17.30    17.50   0.57    102       169173        3.000
CMCKAMAL      24.50    25.00    24.50    24.60   0.41    332       524052       12.898
CNATEX        12.70    13.30    12.60    13.20   3.94   1659     11106687      144.369
CONFIDCEM    157.30   157.40   153.50   156.80   1.23    599       369730       57.689
CONTININS     21.90    22.10    21.80    22.00   0.00     33        35253        0.774
CVOPRL       227.40   229.40   224.00   225.10  -0.66    874        93491       21.096
DAFODILCOM    48.90    49.70    48.60    49.10   1.24    250       235008       11.515
DBH          118.30   123.00   118.00   120.80   1.51    348       165873       19.817
DELTALIFE     97.30    98.00    97.20    97.50   0.62    176        75265        7.357
DELTASPINN    11.60    11.80    11.60    11.70   1.74    341       870515       10.153
DESCO         49.00    49.00    47.70    48.00  -2.04    315       264394       12.743
DHAKABANK     18.50    18.80    18.40    18.70   1.08    154       552085       10.254
DHAKAINS      23.60    23.60    21.90    22.00   0.46     14        10150        0.223
DOREENPWR    140.80   140.80   136.60   136.90  -1.51    856       375633       51.674
DSHGARME     358.00   363.40   353.00   358.30   0.20    922        71946       25.883
DSSL          22.20    22.40    21.90    22.30   0.45    393       755394       16.700
DUTCHBANGL   136.00   145.00   136.00   140.40   3.24    522       302697       42.412
EASTERNINS    29.10    29.40    28.80    29.20   0.34     32        21478        0.626
EASTLAND      24.00    24.00    23.10    23.40   0.86     24        15734        0.368
EASTRNLUB   1011.50  1020.00  1005.70  1010.30  -0.34     42         1191        1.202
EBL           41.80    42.70    41.60    42.20   2.43    431       811962       34.072
ECABLES      152.20   154.00   148.00   152.40   3.53    304        45967        6.962
EHL           48.10    48.50    47.70    47.80  -0.62    136       146404        7.023
EMERALDOIL    25.00    25.00    24.70    24.80   0.40    150       128378        3.187
ENVOYTEX      38.90    39.20    38.80    38.90   0.52     81       102274        3.979
ETL           21.60    21.70    21.40    21.50  -0.46    325       503862       10.836
EXIMBANK      13.50    13.80    13.40    13.70   0.00    704      3545482       48.150
FARCHEM       25.10    25.20    24.90    25.00  -0.40    311       645263       16.149
FAREASTLIF    77.00    77.30    76.10    76.50   0.00    283       130487       10.014
FEKDIL        25.00    25.50    25.00    25.20   0.00    107       168470        4.226
FIRSTSBANK    13.60    13.70    13.50    13.60   0.00    353      1504489       20.449
FUWANGCER     18.60    19.10    18.50    19.00   2.15    215       316141        5.956
FUWANGFOOD    23.50    25.00    23.30    24.80   7.36   2832      5255915      127.215
GBBPOWER      22.10    22.30    22.00    22.00  -0.90    319       477629       10.527
GEMINISEA    642.00   648.80   618.00   623.70  -2.64    780        21959       13.939
GENNEXT       11.10    11.50    11.10    11.30   1.80   1010      4992117       56.423
GHAIL         46.50    46.70    45.30    45.60  -1.51    527       570770       26.165
GHCL          39.70    41.30    39.50    41.10   3.53    179       205042        8.325
GLAXOSMITH  1452.20  1452.20  1447.60  1448.20  -0.36     57          846        1.226
GP           391.50   392.00   388.70   391.90   0.10    504       181688       71.072
GPHISPAT      41.90    41.90    41.00    41.20  -1.67    319       331751       13.712
GQBALLPEN    109.90   113.80   107.60   113.30   3.94   1321       326019       36.219
GREENDELT     63.60    65.40    63.00    65.00   1.25    102       101568        6.590
GSPFINANCE    29.10    29.50    29.10    29.30   0.69    223       300157        8.791
HEIDELBCEM   450.00   451.80   445.80   446.90  -0.16    302        33552       15.076
HFL           25.00    25.20    24.70    25.00   0.81    125       277779        6.920
HRTEX         35.00    35.80    35.00    35.30   0.57     84        69370        2.438
HWAWELLTEX    36.80    37.30    36.70    36.90   0.27     28         9893        0.364
IBNSINA      269.00   282.90   266.20   276.50   2.37   1541       333562       90.681
ICB          181.10   182.60   179.00   179.70  -1.05    655       142359       25.662
IDLC          78.00    80.20    78.00    79.10   1.28    618      1524471      120.660
IFADAUTOS    156.80   160.70   156.30   159.90   1.98   1289       909931      143.837
IFIC          19.20    19.80    19.00    19.60   2.08   1494      6785807      131.437
INTECH        18.80    19.30    18.70    19.10   2.69   1088      2413595       46.030
IPDC          47.80    47.90    46.90    47.10   0.21    131       168966        7.969
ISLAMIBANK    32.70    33.30    32.10    32.40  -0.92    915      1862511       60.470
ISLAMICFIN    22.10    22.20    22.00    22.10   0.45    223       574332       12.657
ISLAMIINS     30.00    30.30    29.90    30.00  -0.33    142       304195        9.124
ITC           47.70    47.70    46.80    46.90  -0.21    177        75189        3.536
JAMUNABANK    19.90    20.30    19.90    20.20   1.00    247      1585427       31.922
JAMUNAOIL    212.20   213.90   209.10   209.80  -1.04    569       230554       48.645
JMISMDL      210.30   228.90   209.50   228.00   8.31   1672       429976       93.702
KARNAPHULI    18.30    18.60    18.20    18.60   0.54    101       175971        3.255
KBPPWBIL      23.10    23.30    22.80    22.90  -0.87    370       720692       16.591
KDSALTD       80.70    84.00    80.50    83.80   4.62   1781      1340487      110.333
KEYACOSMET    15.00    15.40    14.40    15.00  -5.06   4291     17576578      260.365
KOHINOOR     415.00   427.90   415.00   417.80  -0.43     63         3008        1.263
KPCL          60.20    61.10    60.10    60.70   0.83    467       271263       16.470
LAFSURCEML    59.20    59.30    58.50    58.60  -0.85    837       675287       39.671
LANKABAFIN    55.30    57.20    55.30    57.00   3.64   2183      4248575      240.048
LIBRAINFU    619.60   623.00   596.20   608.00  -1.87    438        16319        9.883
LINDEBD     1220.00  1268.00  1220.00  1259.90  -0.06    155         8153       10.281
MALEKSPIN     23.00    23.00    22.30    22.50   0.00     66        64030        1.447
MARICO      1010.10  1020.00  1010.00  1011.20   0.09     53          784        0.792
MATINSPINN    41.20    41.60    41.10    41.20   0.24    157       153031        6.314
MEGHNACEM    103.50   104.50   103.00   103.10  -0.58     26         1650        0.170
MEGHNALIFE    53.00    55.00    53.00    53.60   0.75     90        58147        3.108
MERCANBANK    24.30    25.00    24.30    24.90   2.47    603      2894806       71.590
MERCINS       19.30    19.50    18.80    19.00  -2.06     22         6100        0.116
MICEMENT      92.30    94.00    92.10    93.80   0.54    128        51060        4.762
MITHUNKNIT    42.80    43.40    42.20    43.10   1.17    227       105029        4.489
MJLBD        120.00   121.00   118.60   119.10  -0.33    579       397253       47.557
MONNOSTAF    878.80   897.10   878.80   893.50   6.42    507         9774        8.718
MPETROLEUM   201.00   202.80   199.10   199.80  -1.58    202        55091       11.063
MTB           26.10    26.70    26.10    26.60   1.14     72       337767        8.965
NATLIFEINS   156.20   158.00   155.00   156.40   0.19    171        20175        3.161
NAVANACNG     75.30    75.50    73.40    74.00  -0.94    646       649081       48.503
NBL           12.20    12.50    12.10    12.40   1.64    892      6175340       75.937
NCCBANK       15.20    15.60    15.10    15.50   2.65    254       887961       13.627
NFML          25.10    25.50    24.60    24.70   0.00    354       965008       24.095
NHFIL         50.60    51.70    50.60    51.10   0.99     51        46012        2.354
NITOLINS      25.00    25.70    25.00    25.10   0.40     25        13548        0.340
NORTHRNINS    24.50    24.80    24.50    24.60  -1.60     16        14593        0.359
NPOLYMAR     106.50   106.50   104.50   105.40  -0.66    244        70068        7.380
NTC          609.90   614.90   595.00   597.30  -0.85    414        11282        6.806
NTLTUBES     121.10   125.00   120.60   123.90   1.89   1001       267837       32.694
OAL           24.60    24.70    24.50    24.60   0.41    229       340224        8.356
OLYMPIC      283.00   283.70   279.10   280.10  -0.60    208        34188        9.601
ONEBANKLTD    23.40    24.00    23.40    23.90   2.14    498      2014770       47.798
ORIONINFU     61.40    61.60    60.70    61.20   0.33    504       399886       24.484
ORIONPHARM    48.40    48.60    48.00    48.20  -0.21    241       385382       18.583
PADMAOIL     257.40   257.50   250.00   250.80  -2.45    272        43914       11.060
PARAMOUNT     17.20    17.60    17.20    17.40   0.58     56        62859        1.096
PENINSULA     29.20    29.60    29.10    29.20  -0.68    427       815341       23.881
PEOPLESINS    21.00    21.60    20.90    21.10  -1.40     41        22023        0.466
PHARMAID     297.70   302.40   293.30   299.00   0.44    901       117615       35.066
PHENIXINS     27.40    27.40    27.20    27.20   0.00     13         3400        0.092
PHOENIXFIN    29.70    30.80    29.60    30.30   1.68    291       559293       16.812
PIONEERINS    29.40    29.40    29.10    29.20  -1.35     41        25020        0.729
POPULARLIF    66.20    66.20    65.40    65.60  -0.61     42        25150        1.651
POWERGRID     55.30    55.30    54.20    54.30  -1.63    137       115428        6.282
PRAGATIINS    31.30    32.50    31.30    31.60   0.00     51        57457        1.819
PREMIERBAN    13.50    14.00    13.50    13.90   2.96    445      2256769       30.931
PREMIERCEM    91.10    93.40    91.10    91.50  -0.44     78        40345        3.717
PREMIERLEA    17.00    17.20    16.90    17.00   0.00    255       606944       10.327
PRIMEBANK     24.70    25.40    24.60    25.30   2.43    530      4465499      111.644
PRIMEINSUR    18.70    18.80    18.40    18.60  -0.53     42        42757        0.795
PRIMELIFE     57.00    57.50    55.80    56.50  -0.88    309       108766        6.201
PRIMETEX      25.50    26.60    25.40    26.00  -0.38      7        10272        0.267
PROVATIINS    18.10    18.60    18.00    18.10  -0.55     16        21658        0.392
PTL           33.40    33.80    32.30    32.70  -0.91    242       322292       10.579
PUBALIBANK    26.50    28.30    26.00    27.80   5.30   1137      2009926       55.028
PURABIGEN     17.00    17.00    16.70    16.80   0.00    163       248650        4.182
QSMDRYCELL    93.70    94.00    93.00    93.60  -0.11    288       141381       13.241
RAHIMTEXT    346.90   348.00   334.10   335.50  -2.41    169        10172        3.445
RAKCERAMIC    56.60    56.90    56.50    56.60   0.00    446       419480       23.739
RANFOUNDRY   129.00   132.50   126.70   131.90   2.09    584       271007       35.313
RDFOOD        19.40    20.30    19.40    20.00   3.63    723      1429617       28.319
RECKITTBEN  1495.00  1497.00  1495.00  1495.10   0.09     11          222        0.332
REGENTTEX     25.00    25.20    24.40    24.50  -1.21    437       548284       13.528
RELIANCINS    54.50    54.90    52.00    52.90   1.15     43        57250        3.043
RENATA      1131.50  1134.80  1131.00  1133.10   0.14     50         1156        1.310
RENWICKJA    610.00   610.00   597.50   599.70  -1.54    130         5747        3.464
REPUBLIC      24.60    24.60    23.60    24.00  -2.44    135        67764        1.634
RNSPIN        21.00    21.50    20.90    21.40   1.90    510       719353       15.326
RSRMSTEEL     82.00    83.50    82.00    82.40   1.48   2224      2000482      165.946
RUPALIBANK    57.50    59.60    56.70    58.80   2.80   1604      1477650       86.010
RUPALIINS     19.40    20.00    19.40    19.70   0.51     79       106632        2.098
RUPALILIFE    40.00    40.00    39.20    39.80   0.25     31        12660        0.502
SAIFPOWER     46.00    46.30    45.90    46.10   0.22    815      1319131       60.802
SAIHAMCOT     19.90    20.10    19.70    19.90   0.51    204       690073       13.724
SAIHAMTEX     20.30    20.50    20.00    20.20   0.00    233       604148       12.214
SALAMCRST     35.20    35.30    34.90    35.00   0.00     76        42320        1.482
SAMORITA      84.80    85.30    83.20    84.50  -0.24    402       113739        9.594
SANDHANINS    33.50    33.50    29.10    30.00 -18.03    371       253255        7.658
SAPORTL       41.10    41.50    40.80    40.90  -0.49    285       256327       10.498
SHAHJABANK    18.10    18.70    18.10    18.60   2.76    291      1094369       20.269
SHASHADNIM    66.70    67.70    66.10    66.30  -0.75    201        57713        3.848
SIBL          24.70    25.10    24.70    25.00   0.40    169       694818       17.372
SIMTEX        32.00    32.20    31.50    31.60  -0.94    255       431191       13.679
SINGERBD     192.70   195.00   192.70   194.20   0.57    187        50421        9.757
SONALIANSH   236.80   240.00   235.00   235.50  -0.55    233        17441        4.130
SONARBAINS    16.90    17.00    16.40    16.50  -1.20     50        32299        0.538
SOUTHEASTB    19.90    19.90    19.40    19.60   0.51    277      1355719       26.578
SPCL         145.60   145.80   143.90   144.20  -0.96    783       363206       52.437
SQUARETEXT    66.80    67.10    66.50    66.70  -0.15     43        18021        1.203
SQURPHARMA   279.80   281.20   278.50   280.30   0.18    688       205836       57.616
STANCERAM     65.80    72.00    65.80    71.20   7.07    780       331141       22.806
STANDARINS    25.60    25.60    24.60    24.80  -2.75     94       129039        3.236
STANDBANKL    12.90    13.20    12.70    13.10   0.77    209       895057       11.514
STYLECRAFT  1556.80  1556.80  1450.00  1450.60  -5.32    128         1185        1.767
SUMITPOWER    40.60    40.80    40.30    40.40  -0.49    370       733345       29.724
TAKAFULINS    23.30    23.30    23.20    23.30   0.00      4         1015        0.024
TITASGAS      50.20    50.50    49.50    49.50  -0.20    249       277292       13.842
TOSRIFA       27.10    27.30    27.00    27.10  -0.37     81       129226        3.508
TRUSTBANK     32.20    33.00    32.10    32.80   0.92    365      1295458       42.200
TUNGHAI       17.80    18.10    17.40    17.60   0.00    536      1950303       34.597
UCB           22.20    22.50    22.00    22.30   0.45    382      1470099       32.578
UNIONCAP      21.00    21.00    20.30    20.40   0.00    183       277372        5.666
UNIQUEHRL     53.90    53.90    52.50    52.60  -0.94    435       352781       18.659
UNITEDFIN     22.30    22.30    22.00    22.10   0.00    194       758890       16.784
UNITEDINS     28.40    28.60    28.00    28.40   1.79     10         2345        0.067
UPGDCL       171.00   173.60   171.00   171.60  -0.98    400       144961       24.937
USMANIAGL     95.10    95.10    94.00    94.60  -0.53    109        22266        2.106
UTTARABANK    31.90    32.70    31.20    32.50   2.52   1579      3573686      115.052
UTTARAFIN     69.70    70.70    68.30    69.10   1.17    594       424037       29.445
WATACHEM     169.50   176.00   169.50   174.50   1.39    444        73941       12.810
YPL           27.10    27.60    26.60    26.70  -0.37    306       552004       14.995
ZAHEENSPIN    26.90    27.10    26.10    26.30  -1.50    465      1298385       34.344
ZAHINTEX      19.00    19.00    18.60    18.70  -0.53    167       262870        4.938
                                                      ------    ---------    ---------
                                                       98306    166554825     5804.370

A Category (Equity) scrips traded in Public Market=  232



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

BDAUTOCA     117.00   124.90   115.60   122.60   6.42    900       224970       27.071
BEACONPHAR    22.30    22.50    22.20    22.30   0.45    307       489615       10.953
FAMILYTEX      9.10     9.90     9.00     9.70   7.78   2883     11190577      107.538
FAREASTFIN    11.40    11.60    11.30    11.50   0.88    204       286493        3.276
FASFIN        15.50    15.80    15.40    15.70   1.29    208       570597        8.875
FEDERALINS    12.00    12.20    12.00    12.10   0.00     92       150314        1.817
FINEFOODS     49.60    52.70    49.00    52.30   6.95   1228       851126       43.868
GLOBALINS     15.20    16.00    15.00    15.80   3.27     36        10657        0.168
GOLDENSON     17.90    17.90    17.60    17.60  -1.12    185       172160        3.042
HAKKANIPUL    75.00    76.60    72.20    75.30   2.17   1173       599743       44.469
ILFSL         15.80    15.90    15.70    15.80   0.00    112       503903        7.976
MHSML         29.30    29.40    28.40    28.60  -2.05    597       968852       28.072
MIRACLEIND    50.00    52.10    49.00    51.90   5.92   1369      1112673       56.749
MONNOCERA     51.80    56.50    51.00    56.50   9.92   1492      1141417       61.638
NORTHERN     605.00   612.00   586.00   590.70  -2.14   1061        50031       29.731
SAFKOSPINN    15.30    15.50    15.10    15.20   1.33    211       320836        4.899
SALVOCHEM     25.40    25.60    24.60    24.80  -2.36    768      1859706       46.569
                                                      ------    ---------    ---------
                                                       12826     20503670      486.711

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



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

BBSCABLES    137.20   149.70   137.20   149.70   9.99   5893      3352368      487.602
FORTUNE       54.30    54.60    53.70    53.80  -0.55   1833      2152879      116.441
NURANI        22.80    23.20    22.70    23.10   1.32    521       908773       20.831
PDL           23.80    24.10    23.60    23.70   0.42    320       488631       11.608
SHEPHERD      40.30    40.90    39.80    40.00  -0.74    650       553986       22.251
                                                      ------    ---------    ---------
                                                        9217      7456637      658.733

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



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

ALLTEX        13.00    13.20    12.80    12.90   0.00     36        28270        0.365
AZIZPIPES    125.50   125.80   123.50   124.90   0.64    170        21517        2.686
BANGAS       138.00   138.00   136.00   136.60   1.11     18         1352        0.185
BDWELDING     17.00    17.90    16.80    17.40   2.96    194       162269        2.782
BEACHHATCH    17.00    18.10    17.00    18.00   8.43    349       378134        6.686
BIFC          10.50    10.90    10.40    10.40  -1.89     32        32235        0.337
BXSYNTH        8.70     8.70     8.60     8.70   0.00     67        84740        0.734
DACCADYE       9.50     9.50     9.10     9.30  -1.06    247       196693        1.825
DESHBANDHU    20.40    20.40    19.60    19.80   0.00     69        73178        1.446
DULAMIACOT    11.50    12.00    11.50    11.70   0.86     28         8620        0.100
FIRSTFIN      14.30    14.50    14.20    14.30   0.00     76       182290        2.610
ICBIBANK       5.50     5.60     5.40     5.50   1.85    112       801474        4.419
IMAMBUTTON    18.80    19.70    18.70    19.40   4.30     51        25700        0.495
ISNLTD        19.10    19.10    18.10    18.40  -3.66     87        86059        1.598
JANATAINS     14.30    14.60    14.30    14.30   0.00      8         7073        0.101
JUTESPINN     90.00    92.50    88.50    89.60  -1.75     58         3453        0.309
KAY&QUE      100.00   108.50   100.00   108.20   9.63    207        41278        4.246
KPPL          11.70    11.70    11.00    11.10  -4.31    175       390453        4.338
LEGACYFOOT    33.30    33.30    31.40    32.40  -1.82    107        57124        1.863
MAKSONSPIN    11.40    11.50    11.30    11.50   1.77    122       340347        3.893
MEGCONMILK    14.50    14.80    14.50    14.70   2.08     46        52644        0.771
MEGHNAPET     10.40    10.40    10.10    10.20   2.00     38        12426        0.127
METROSPIN      8.70     8.80     8.50     8.60   0.00     65        80159        0.689
MIDASFIN      29.50    30.30    29.50    30.10   1.35    110       103490        3.105
MODERNDYE    240.00   261.20   240.00   260.60   8.49    137         4730        1.195
PADMALIFE     47.00    47.60    46.40    47.10   0.21     50        20580        0.969
PLFSL         12.40    13.00    12.40    12.90   4.03    191       321247        4.085
PRAGATILIF   102.30   104.00   102.20   102.30  -0.68     40        18092        1.851
PRIMEFIN      13.20    13.40    13.10    13.30   1.53     89       141378        1.859
PROGRESLIF    60.00    60.00    60.00    60.00  -2.12      5         1440        0.086
RAHIMAFOOD   164.70   165.00   159.00   164.60   2.11    270        29060        4.726
SAMATALETH    52.10    57.80    51.60    57.30   8.94    428       134627        7.520
SAVAREFR      85.90    86.00    81.00    82.30  -0.72     21         2209        0.184
SHURWID       15.70    15.90    15.10    15.20  -2.56    248       343722        5.315
SHYAMPSUG     22.60    23.40    22.60    23.10   1.76     46        16540        0.381
SINOBANGLA    62.90    65.00    62.90    63.50   1.76    542       122212        7.795
SONARGAON     13.10    13.10    12.80    12.90  -0.77     18        23410        0.303
SPCERAMICS    14.50    14.80    14.50    14.70   0.68     40       121658        1.785
SUNLIFEINS    22.80    22.80    21.00    21.80  -4.39     17         3974        0.087
TALLUSPIN     10.60    10.70    10.30    10.50   0.00    133       165463        1.731
UNITEDAIR      6.50     6.60     6.50     6.50   0.00    395      1134072        7.391
WMSHIPYARD    40.60    41.00    39.80    40.10  -0.25    444       373952       15.100
ZEALBANGLA    41.10    41.10    40.00    40.60  -0.73     69        12895        0.524
                                                      ------    ---------    ---------
                                                        5655      6162239      108.595

Z Category (Equity) scrips traded in Public Market=   43



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

1JANATAMF      7.20     7.40     7.20     7.40   2.78    176      1578143       11.538
1STPRIMFMF    16.10    16.50    15.90    16.30   3.16    187       405737        6.606
ABB1STMF       7.30     7.40     7.20     7.30   0.00    357      4684067       34.019
AIBL1STIMF     7.80     7.90     7.80     7.80   0.00      9        43510        0.339
ATCSLGF       13.60    13.80    13.60    13.70   0.74    275      1867839       25.648
CAPMBDBLMF     8.70     8.90     8.70     8.90   1.14     30        56707        0.503
DBH1STMF       9.30     9.30     9.20     9.30   0.00     22        76095        0.706
EBL1STMF       7.60     7.90     7.60     7.80   1.30     71       542497        4.190
EBLNRBMF       7.00     7.20     7.00     7.20   2.86    110       423508        2.994
EXIM1STMF      7.70     7.70     7.60     7.70   1.32     19        88926        0.684
FBFIF          7.00     7.00     6.90     7.00   0.00     59       865244        6.041
GRAMEENS2     15.60    15.70    15.60    15.60   0.00     82       282156        4.411
GREENDELMF     8.70     9.10     8.70     9.10   0.00     16        43215        0.393
ICB2NDNRB     11.70    11.90    11.70    11.90   1.71     67       232445        2.738
ICB3RDNRB      7.40     7.40     7.30     7.30  -1.35     96       358894        2.637
ICBAMCL2ND     9.00     9.00     8.70     8.80  -2.22     57        76750        0.677
ICBEPMF1S1     8.00     8.00     7.70     7.80  -3.70    141       576940        4.547
ICBSONALI1     9.00     9.10     9.00     9.00  -1.10      4         8000        0.072
IFIC1STMF      7.20     7.20     7.10     7.10   0.00     21       140066        0.996
IFILISLMF1     8.70     9.00     8.70     8.80   0.00     52       238845        2.108
LRGLOBMF1      7.70     7.80     7.60     7.70   0.00     61      1404195       10.883
MBL1STMF       8.50     8.90     8.50     8.80   2.33     47        20400        0.177
NCCBLMF1       8.80     8.80     8.80     8.80   6.02      1         5000        0.044
PF1STMF        7.90     7.90     7.50     7.80  -2.50     16        23173        0.180
PHPMF1         7.60     7.70     7.50     7.60   0.00     88      1183290        9.004
POPULAR1MF     7.30     7.40     7.20     7.20   0.00    132      1858353       13.562
PRIME1ICBA     8.00     8.10     8.00     8.10   1.25     10        24000        0.194
RELIANCE1     11.40    11.50    11.40    11.40  -0.87     13        71210        0.812
SEMLIBBLSF    10.00    10.00    10.00    10.00   6.38      1           90        0.001
SEMLLECMF     10.10    10.10     9.90    10.00  -0.99     32        80860        0.809
TRUSTB1MF      7.30     7.40     7.20     7.40   1.37    140      1159916        8.517
VAMLBDMF1      9.80     9.80     9.50     9.60   0.00      9        19000        0.183
                                                      ------    ---------    ---------
                                                        2401     18439071      156.214

MUTUAL FUNDs traded in Public Market              =   32



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

IBBLPBOND    967.00   975.00   963.00   970.00   0.31     22          620        0.601
                                                      ------    ---------    ---------
                                                          22          620        0.601

CORPORATE BONDs traded in Debt Market             =    1




                   PRICES IN SPOT TRANSACTIONS : 2017-08-21
                   ========================================
Instr Code     Open     High      Low    Close   %Chg  Trade       Volume    Value(Mn)

NLI1STMF      15.50    15.80    15.50    15.70   1.29    114       683295       10.739
SEBL1STMF     14.30    14.50    14.30    14.40   1.41     96       630182        9.065
                                                      ------    ---------    ---------
                                                         210      1313477       19.805

Total number of scrips traded in Spot Market      =    2




           PRICES IN SPOT TRANSACTIONS (Treasury BONDs) : 2017-08-21
           =========================================================

Total number of BONDs traded in Spot Market       =    0




                    PRICES IN BLOCK TRANSACTIONS : 2017-08-21
                    =========================================
Instr Code    Max Price    Min Price    Trades    Quantity    Value(In Mn)

BRACBANK          82.30        82.00         4     1772201         145.567
FAMILYTEX          8.10         8.10         1     9021176          73.072
FEKDIL            26.00        26.00         1       32500           0.845
IDLC              79.20        79.20         1     1000000          79.200
IFADAUTOS        157.50       157.50         1      200000          31.500
NATLIFEINS       158.00       158.00         1        5600           0.885
PTL               36.30        36.30         2       49000           1.779
SQURPHARMA       279.80       279.80         1       67461          18.876
                                        ------    --------    ------------
                                            12    12147938         351.723

Total number of scrips traded in Block            =    8




           TOP 10 GAINERS (Based on Open Price and Last Trade Price)
           =========================================================
Instr Code        Open        High         Low        Last     Deviation

STANCERAM        65.80       72.00       65.80       71.90         9.271
BBSCABLES       137.20      149.70      137.20      149.70         9.111
MONNOCERA        51.80       56.50       51.00       56.50         9.073
JMISMDL         210.30      228.90      209.50      228.90         8.845
FAMILYTEX         9.10        9.90        9.00        9.80         7.692
FINEFOODS        49.60       52.70       49.00       52.70         6.250
BDAUTOCA        117.00      124.90      115.60      123.60         5.641
PUBALIBANK       26.50       28.30       26.00       27.90         5.283
IBNSINA         269.00      282.90      266.20      282.00         4.833
CNATEX           12.70       13.30       12.60       13.30         4.724




                 TOP 10 GAINERS (Based on YCP and Close Price)
                 =============================================
Instr Code         YCP        High         Low       CLOSE        %CHG

BBSCABLES       136.10      149.70      137.20      149.70         9.993
MONNOCERA        51.40       56.50       51.00       56.50         9.922
JMISMDL         210.50      228.90      209.50      228.00         8.313
FAMILYTEX         9.00        9.90        9.00        9.70         7.778
FUWANGFOOD       23.10       25.00       23.30       24.80         7.359
STANCERAM        66.50       72.00       65.80       71.20         7.068
FINEFOODS        48.90       52.70       49.00       52.30         6.953
BDAUTOCA        115.20      124.90      115.60      122.60         6.424
MONNOSTAF       839.60      897.10      878.80      893.50         6.420
SEMLIBBLSF        9.40       10.00       10.00       10.00         6.383




           TOP 10 LOSERS (Based on Open Price and Last Trade Price)
           ========================================================
Instr Code        Open        High         Low        Last     Deviation

SANDHANINS       33.50       33.50       29.10       30.30        -9.552
STYLECRAFT     1556.80     1556.80     1450.00     1450.30        -6.841
DHAKAINS         23.60       23.60       21.90       22.00        -6.780
SAVAREFR         85.90       86.00       81.00       81.00        -5.704
ISNLTD           19.10       19.10       18.10       18.10        -5.236
SUNLIFEINS       22.80       22.80       21.00       21.70        -4.825
KPPL             11.70       11.70       11.00       11.20        -4.274
REPUBLIC         24.60       24.60       23.60       23.60        -4.065
STANDARINS       25.60       25.60       24.60       24.60        -3.906
ICBAMCL2ND        9.00        9.00        8.70        8.70        -3.333




                 TOP 10 LOSERS (Based on YCP and Close Price)
                 ============================================
Instr Code         YCP        High         Low       CLOSE        %CHG

SANDHANINS       36.60       33.50       29.10       30.00       -18.033
STYLECRAFT     1532.10     1556.80     1450.00     1450.60        -5.319
KEYACOSMET       15.80       15.40       14.40       15.00        -5.063
SUNLIFEINS       22.80       22.80       21.00       21.80        -4.386
KPPL             11.60       11.70       11.00       11.10        -4.310
BATBC          2980.00     2875.10     2835.00     2854.10        -4.225
ICBEPMF1S1        8.10        8.00        7.70        7.80        -3.704
ISNLTD           19.10       19.10       18.10       18.40        -3.665
STANDARINS       25.50       25.60       24.60       24.80        -2.745
GEMINISEA       640.60      648.80      618.00      623.70        -2.638
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".