DHAKA STOCK EXCHANGE LTD.

                  TODAY'S SHARE MARKET : 2017-05-22
                  =================================
	Please press the refresh button if the page is not updated

All Category

    ISSUES ADVANCED                 :                    169
    ISSUES DECLINED                 :                    112
    ISSUES UNCHANGED                :                     40
    TOTAL ISSUES TRADED             :                    321


A Category (Equity)

    ISSUES ADVANCED                 :                    142
    ISSUES DECLINED                 :                     89
    ISSUES UNCHANGED                :                     28
    TOTAL ISSUES TRADED             :                    259


B Category (Equity)

    ISSUES ADVANCED                 :                      6
    ISSUES DECLINED                 :                      7
    ISSUES UNCHANGED                :                      2
    TOTAL ISSUES TRADED             :                     15


N Category (Equity)

    ISSUES ADVANCED                 :                      3
    ISSUES DECLINED                 :                      1
    ISSUES UNCHANGED                :                      0
    TOTAL ISSUES TRADED             :                      4


Z Category (Equity)

    ISSUES ADVANCED                 :                     18
    ISSUES DECLINED                 :                     15
    ISSUES UNCHANGED                :                     10
    TOTAL ISSUES TRADED             :                     43


MUTUAL FUND (MF)

    ISSUES ADVANCED                 :                     18
    ISSUES DECLINED                 :                      6
    ISSUES UNCHANGED                :                     11
    TOTAL ISSUES TRADED             :                     35


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                :                  98109
    B. VOLUME(Nos.)                 :              160197519
    C. VALUE(Tk)                    :          5604172874.60



MARKET CAPITALISATION

    1. EQUITY                       :       3075249243958.05
    2. MUTUAL FUND                  :         40701276859.29
    3. DEBT SECURITIES              :        554929601500.00
    TOTAL                           :       3670880122317.34




                   PRICES IN PUBLIC TRANSACTIONS : 2017-05-22
                   ==========================================

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

AAMRATECH     39.20    40.10    38.80    39.50   1.80    912      2121871       83.927
ABBANK        19.30    19.40    19.10    19.30   0.52    366      1025991       19.732
ACI          521.00   529.70   517.30   525.50   1.14   2156       418816      219.774
ACIFORMULA   198.00   202.80   197.70   199.80   0.55    392        85308       17.101
ACMELAB      113.50   113.80   113.00   113.40   0.09    343       205324       23.273
ACTIVEFINE    49.90    50.20    49.60    50.00   0.81    328       506642       25.289
AFCAGRO       57.20    57.40    56.30    56.40  -0.35    377       423337       23.933
AFTABAUTO     64.30    65.10    64.00    64.40   0.16    260       156266       10.053
AGNISYSL      25.30    27.60    25.20    27.20   7.94   3908     10199037      272.653
AGRANINS      18.70    18.70    17.70    17.90  -4.79     11         3975        0.071
AL-HAJTEX    108.50   108.80   106.60   106.90  -0.65    306        60869        6.530
ALARABANK     16.50    16.80    16.40    16.70   1.21    227      1191570       19.756
AMANFEED      73.50    74.70    72.30    74.10   1.79    227        93040        6.823
AMBEEPHA     412.90   414.80   399.00   402.20  -1.90    309        14153        5.742
AMCL(PRAN)   214.00   216.00   210.70   211.90  -1.53    133        14046        2.991
ANLIMAYARN    30.30    30.30    30.00    30.20   0.67     53        28498        0.861
ANWARGALV     71.40    71.60    68.70    69.20  -2.81    222        63790        4.449
APEXFOODS    136.30   139.70   136.30   137.40  -0.58    143        19914        2.750
APEXFOOT     332.90   333.40   327.10   328.50  -0.06     75         4465        1.477
APEXSPINN    108.00   110.00   107.00   107.90   0.28     63         5477        0.592
APEXTANRY    149.80   149.80   147.00   147.50  -0.54     55        20014        2.952
APOLOISPAT    18.60    19.20    18.60    19.00   2.70    603      1314297       24.749
ARAMIT       388.10   390.00   374.00   375.30  -3.37    394        21856        8.323
ARAMITCEM     37.40    37.90    37.00    37.00  -1.33    208       121584        4.520
ARGONDENIM    34.30    35.00    34.00    34.50   1.77    926      1605590       55.346
ASIAINS       21.60    21.60    20.50    21.10   0.00     40        41639        0.883
ASIAPACINS    19.00    19.40    18.90    19.40   1.04     52       123375        2.388
ATLASBANG    128.10   128.80   122.00   124.50  -2.96     19         2300        0.286
BANKASIA      14.80    15.00    14.70    14.90   0.68     90        95031        1.413
BARKAPOWER    42.00    43.40    41.70    42.00   1.69   1683      2361524       99.778
BATBC       2540.10  2592.00  2540.10  2560.70   1.41      7           43        0.110
BAYLEASING    26.00    26.30    25.70    25.80   0.00    148       343792        8.924
BBS           47.60    49.90    47.60    48.00   0.84    550       570778       27.537
BDCOM         39.80    41.00    38.00    39.20  -0.76   1319      3207141      128.405
BDFINANCE     20.30    20.40    19.50    19.70  -1.50    974      2947964       58.971
BDLAMPS      168.10   173.90   168.10   171.20  -0.70    102         8486        1.454
BDTHAI        26.40    26.50    26.20    26.40   0.76    220       292078        7.705
BENGALWTL     46.90    47.20    46.50    46.90   0.64     98        43213        2.029
BERGERPBL   2100.00  2149.90  2091.00  2114.00   1.61      7           73        0.154
BEXIMCO       32.10    32.30    31.90    32.10   0.00    841      1322073       42.401
BGIC          18.00    18.00    17.90    18.00   0.56     17         6217        0.112
BRACBANK      73.60    74.10    73.20    73.80   0.14    660       744818       54.836
BSC          613.90   624.90   609.10   621.10   1.54   3196       278385      172.541
BSCCL        117.20   117.60   115.90   117.10   0.00    319        95397       11.134
BSRMLTD      134.80   134.80   131.00   131.70   0.23     87        44487        5.853
BSRMSTEEL     92.00    94.90    91.10    91.40   0.88    133       125815       11.538
BXPHARMA     105.60   108.00   105.60   107.00   1.04    884       616572       65.997
CENTRALINS    22.00    22.20    22.00    22.10  -7.14     17         8837        0.195
CENTRALPHL    28.10    28.50    27.70    28.40   1.79    748      1194338       33.667
CITYBANK      32.60    33.40    32.50    33.10   1.53    477      1023368       33.689
CITYGENINS    14.90    15.00    14.60    14.60  -0.68     75        81153        1.191
CMCKAMAL      23.40    24.70    23.10    24.50   5.60    772      1313190       31.479
CNATEX         9.40     9.60     9.30     9.50   2.15    393      1290452       12.234
CONFIDCEM    132.00   132.10   129.80   131.50   1.00    542       221228       29.013
CONTININS     20.20    20.50    19.90    20.00   0.00     37        49945        1.008
DAFODILCOM    40.30    41.00    39.60    40.80   3.82    727       965834       39.156
DBH          114.50   114.60   112.10   113.50   1.89    134        63080        7.152
DELTALIFE     97.30    97.30    94.50    95.40  -1.04    286        82682        7.948
DELTASPINN    11.20    11.40    11.20    11.40   1.79    298       855256        9.695
DESCO         49.10    49.70    49.10    49.50   0.81    107        78534        3.887
DHAKAINS      20.20    20.20    20.00    20.00  -1.48      5         1650        0.033
DOREENPWR    137.00   142.80   137.00   141.90   3.58   2917      1637537      229.982
DSHGARME     344.40   344.40   335.20   336.90  -1.32     97         9660        3.260
DSSL          20.30    20.70    20.20    20.40   0.49    361       465630        9.480
DUTCHBANGL    99.40   102.00    99.40   100.00  -0.10     75        22802        2.286
EASTERNINS    28.50    29.40    28.40    29.00   0.35     16        26995        0.783
EASTLAND      22.00    22.00    21.60    22.00   1.85     30        24039        0.527
EASTRNLUB    966.00   990.00   964.00   981.80   1.94     34          812        0.788
EBL           30.90    31.20    30.90    31.10   0.65     59       156738        4.861
ECABLES      145.80   145.80   141.00   141.20  -2.69    284        37216        5.296
EHL           48.70    48.80    47.80    48.00  -0.21    180       168907        8.124
EMERALDOIL    23.90    24.10    23.10    23.40  -0.43    337       447421       10.437
ENVOYTEX      37.10    38.00    37.10    37.90   0.26     46        15894        0.602
ETL           22.40    23.00    22.30    22.80   2.24   1736      5454525      123.515
EXIMBANK      10.30    10.40     9.90    10.10  -2.88    714      2951858       29.880
FARCHEM       25.20    25.40    25.10    25.30   0.40    548      1158013       29.266
FAREASTFIN    10.40    10.60    10.00    10.20  -1.92    482       931675        9.544
FAREASTLIF    74.50    75.20    73.40    74.80   0.27    161        76175        5.645
FASFIN        17.80    17.80    17.10    17.20  -2.27    838      3841633       66.766
FEKDIL        24.50    25.00    24.10    25.00   3.31    142       170395        4.207
FUWANGCER     18.80    18.80    17.80    18.00  -1.64    425       763560       13.773
FUWANGFOOD    15.00    15.30    14.90    15.20   2.01    260       756646       11.425
GBBPOWER      23.00    23.20    22.80    23.10   2.21    320       537984       12.399
GEMINISEA    573.80   573.80   559.40   560.90  -1.48    247         5780        3.252
GENNEXT        9.20     9.30     9.10     9.30   1.09    448      1500183       13.824
GHAIL         43.40    44.00    42.90    43.20  -0.46    212       182619        7.902
GHCL          39.20    40.00    39.20    39.90   0.00     50        31712        1.259
GLAXOSMITH  1456.30  1482.90  1456.30  1469.00  -1.21     21           99        0.145
GLOBALINS     14.50    14.50    14.40    14.50   0.69     18        13700        0.199
GP           331.20   334.00   331.00   331.90   0.21    212        60979       20.256
GPHISPAT      42.50    43.70    42.50    43.40   2.12    260       277466       11.920
GQBALLPEN     92.90    93.00    87.60    89.50  -2.51    600       113602       10.251
GREENDELT     60.00    62.40    60.00    61.80  -1.12     21         6561        0.406
GSPFINANCE    28.50    28.80    27.60    27.90   0.00    169       132742        3.735
HEIDELBCEM   456.60   460.00   448.30   449.50  -1.77    333        56875       25.667
HFL           23.80    24.10    23.60    23.90   1.70    202       368414        8.758
HRTEX         31.90    31.90    31.20    31.60   0.32     80        58062        1.826
HWAWELLTEX    37.00    37.00    36.50    36.70  -0.81     75        51880        1.906
IBNSINA      243.10   247.90   240.50   241.90  -2.42    364        55472       13.483
ICB          181.00   183.20   180.00   181.80   0.78    408        62747       11.386
IDLC          72.30    72.30    71.60    72.10   0.42    336       310394       22.360
IFADAUTOS    135.00   137.70   133.30   134.80   0.67   3460      3061006      415.686
IFIC          16.30    16.30    16.00    16.10   0.00    269       456541        7.372
INTECH        17.50    18.50    17.50    18.30   5.78   1212      2575985       46.293
IPDC          39.00    39.60    38.50    39.30   2.08    503       448426       17.518
ISLAMIBANK    30.90    31.20    30.50    31.20   2.30    456       888213       27.531
ISLAMICFIN    23.20    23.30    22.70    22.90  -0.87    602      1248014       28.677
ITC           47.60    49.40    47.10    48.70   3.40    654       287847       13.982
JAMUNABANK    17.80    18.40    17.70    18.30   2.23    147       809856       14.631
JAMUNAOIL    206.70   206.70   204.50   205.00  -0.24    207        82089       16.847
JMISMDL      182.00   183.90   181.00   181.30  -0.44    497        83830       15.223
KBPPWBIL      23.50    23.60    23.00    23.40   0.43    380       631301       14.697
KDSALTD       75.60    77.80    75.60    76.60   1.32    201        47703        3.654
KEYACOSMET    13.90    14.20    13.80    14.10   1.44    461      1399420       19.640
KOHINOOR     392.00   397.00   391.00   391.80  -0.33    118         4072        1.599
KPCL          58.00    58.10    57.50    58.00   0.69    260       178371       10.323
LAFSURCEML    65.20    66.70    65.00    66.20   1.53    418       310805       20.356
LIBRAINFU    541.00   557.90   532.00   535.70  -1.34    449        13746        7.460
LINDEBD     1291.90  1320.00  1285.00  1314.30   1.94    383        19566       25.476
MALEKSPIN     22.00    23.00    22.00    22.60   2.73    107       225276        5.092
MARICO      1018.00  1030.00  1018.00  1028.90   0.45     66         1699        1.747
MATINSPINN    39.20    39.80    39.00    39.40   0.51     84        56985        2.231
MEGHNACEM    105.00   105.00   104.50   104.60   0.00      6          790        0.083
MEGHNALIFE    54.50    56.10    54.20    54.70   0.92     48        15620        0.859
MERCANBANK    16.70    17.00    16.60    16.90   0.60    293      2023861       34.055
MERCINS       19.00    19.80    18.60    19.40   1.04     33       117945        2.287
MICEMENT      92.50    92.60    91.40    91.80  -0.76    159        35439        3.255
MITHUNKNIT    45.00    45.30    44.80    45.00  -0.22    232       152844        6.884
MJLBD        114.80   116.70   114.80   116.40   1.39   1181       910557      105.650
MONNOSTAF    560.00   560.00   519.00   526.70  -5.46     85         2838        1.516
MPETROLEUM   199.40   199.40   196.00   197.80   0.51     72        24854        4.903
MTB           25.60    26.00    25.60    25.90   0.78    149       568573       14.642
NATLIFEINS   173.90   173.90   169.30   172.90   2.01      5          469        0.081
NAVANACNG     70.50    70.60    69.40    69.60  -1.00    294       182571       12.770
NBL           12.60    12.90    12.50    12.90   2.38    678      2965775       37.891
NFML          26.60    27.20    26.50    26.90   1.89    542      1650108       44.241
NHFIL         48.20    48.40    46.60    46.90  -1.47    117        64724        3.084
NITOLINS      21.20    22.00    21.10    21.40  -1.83      9         8150        0.175
NORTHRNINS    21.70    22.50    21.70    22.10   0.91     20        14085        0.311
NPOLYMAR     103.50   104.50   102.20   102.70  -0.39    278        85544        8.854
NTC          666.00   668.50   645.00   648.50  -2.76    903        26358       17.251
NTLTUBES     110.90   111.30   110.10   110.40  -0.18    445        98564       10.888
OAL           24.90    25.00    24.40    24.80   0.40    242       258128        6.392
OLYMPIC      267.00   269.00   266.30   266.60  -0.07    498        69902       18.648
ONEBANKLTD    20.20    20.20    19.10    19.40  -3.00    584      3358369       65.731
ORIONINFU     58.80    60.30    58.80    59.20  -1.33    413       226883       13.490
ORIONPHARM    48.10    48.50    47.30    48.10   0.00    310       237998       11.411
PADMAOIL     253.50   253.50   245.70   247.50   0.86     56        12317        3.044
PENINSULA     23.30    23.30    22.70    22.80  -0.87    313       280458        6.415
PEOPLESINS    21.70    21.80    21.40    21.60  -0.46     11         3470        0.075
PHARMAID     277.00   277.00   267.50   270.30  -0.95    611        64618       17.533
PHOENIXFIN    24.80    24.80    24.10    24.60  -0.81     84       100695        2.452
PIONEERINS    27.30    27.70    27.30    27.50   0.73     21        13025        0.358
POPULARLIF    67.00    67.90    66.50    67.60   2.11     34        16300        1.094
POWERGRID     52.40    53.00    52.40    53.00   0.57     40        19246        1.018
PRAGATIINS    30.90    30.90    30.70    30.80   0.33      9          690        0.021
PREMIERBAN    11.60    11.80    11.50    11.70   0.00    271      1044000       12.213
PREMIERCEM    91.00    92.30    90.90    91.00   0.00     61        11000        1.001
PRIMEBANK     21.40    21.50    20.10    20.30  -3.33    358      1504404       30.945
PRIMEINSUR    18.30    18.40    17.90    18.10   1.69     68        69917        1.263
PRIMELIFE     57.90    57.90    54.60    55.00  -2.83     37         5078        0.282
PRIMETEX      26.30    26.40    26.20    26.30   0.00     36        26600        0.700
PTL           32.50    33.10    31.50    31.70  -3.06   1473      4857049      156.365
PUBALIBANK    22.70    23.10    22.70    23.00   0.44     70       114468        2.622
PURABIGEN     17.40    17.90    17.20    17.60   4.76    220       364780        6.436
QSMDRYCELL    93.00    93.10    91.70    92.10  -0.43    408       246162       22.740
RAHIMTEXT    295.90   299.00   293.00   293.60  -0.91    189        13089        3.855
RAKCERAMIC    55.10    55.90    55.10    55.80   1.09    217       105812        5.869
RANFOUNDRY   120.30   125.50   120.30   122.30  -2.00    445       108550       13.340
RDFOOD        16.70    17.30    16.70    17.00   2.41    468       863268       14.640
REGENTTEX     27.00    28.50    26.80    28.00   5.26   1108      2201390       61.249
RELIANCINS    45.10    45.80    45.10    45.30   1.12      6         6320        0.286
RENATA      1100.00  1102.00  1096.70  1099.70   0.05     70         5061        5.567
RENWICKJA    581.10   582.20   576.20   577.90  -0.58     89         1374        0.796
RNSPIN        20.90    21.30    20.80    21.10   1.44    592       696375       14.662
RSRMSTEEL     86.10    86.50    84.90    85.10  -0.12    719       700473       59.807
RUPALIBANK    27.00    27.00    24.50    24.80 -13.29    207       150288        3.785
RUPALIINS     18.30    18.30    17.50    17.50 -11.17    127       141976        2.503
RUPALILIFE    41.40    42.00    41.20    41.80   0.97    146        97249        4.060
SAIFPOWER     41.60    42.00    41.50    41.90   1.21    823       860936       35.936
SAIHAMCOT     17.20    17.20    16.90    17.10   1.79     73       150787        2.568
SAIHAMTEX     20.50    21.00    20.30    20.50   0.49    392       693102       14.314
SALAMCRST     33.50    33.80    33.30    33.50   0.00     83        50970        1.709
SAMORITA      82.80    82.80    80.40    81.10  -0.86    111        24430        1.977
SANDHANINS    34.00    34.00    33.70    34.00   1.80     21        12673        0.431
SAPORTL       39.90    40.40    39.70    40.10   0.25    206       166655        6.676
SHAHJABANK    15.20    15.20    15.10    15.10  -0.66    148       770612       11.660
SHASHADNIM    69.90    70.20    68.00    68.60   0.73    355       107692        7.431
SIBL          20.70    21.00    20.50    20.90   0.48     80       479069        9.987
SIMTEX        27.60    27.70    27.10    27.20   0.74     57        40433        1.103
SINGERBD     181.00   181.00   179.60   180.20   0.28    164        32439        5.839
SONALIANSH   266.90   268.90   250.00   252.50  -4.03   1121        97396       25.239
SONARBAINS    16.60    17.10    16.20    16.40  -1.20     39        32472        0.534
SOUTHEASTB    17.40    17.40    17.20    17.20  -1.15    195      1081916       18.692
SPCL         142.80   144.50   141.70   144.20   1.76   1060       478363       68.578
SQUARETEXT    63.60    64.00    62.90    63.10  -1.10    193       101612        6.415
SQURPHARMA   283.00   283.70   282.60   283.30   0.11    539       142478       40.362
STANCERAM     62.10    62.10    60.20    60.50  -1.94    112        16234        0.983
STANDBANKL    10.40    10.80    10.30    10.60   1.92     80       259520        2.707
STYLECRAFT  1393.00  1400.20  1385.00  1392.20   0.03     31          180        0.251
SUMITPOWER    38.70    39.00    38.50    38.80   0.00    169       319598       12.363
TAKAFULINS    18.30    19.90    18.30    19.40  -2.02     10         3895        0.076
TITASGAS      49.90    49.90    49.00    49.20  -0.40    258       283301       14.014
TOSRIFA       25.50    25.50    25.00    25.20  -0.40    183       299321        7.565
TRUSTBANK     24.00    24.30    24.00    24.30   0.41     73       247967        6.000
TUNGHAI       15.30    16.00    15.30    15.80   3.95    863      2714118       42.481
UCB           16.80    17.00    16.70    16.80   0.00    197       367424        6.165
UNIONCAP      26.90    27.20    26.60    26.90   0.37    312       565314       15.232
UNIQUEHRL     54.50    54.70    53.80    54.20   0.37    179       143802        7.784
UNITEDFIN     20.40    20.50    19.70    20.00  -0.99    213       377768        7.656
UPGDCL       164.40   174.40   164.30   173.80   5.91   2281      1568577      267.391
USMANIAGL     93.50    93.70    90.40    91.20  -1.30    250        67562        6.159
UTTARABANK    22.70    23.10    22.70    23.00   0.44    106       196193        4.498
UTTARAFIN     58.10    58.10    57.50    57.70  -0.52     43        24059        1.388
WATACHEM     163.00   163.80   160.00   160.50  -1.71    194        16872        2.716
YPL           27.70    28.40    27.70    27.70   1.09    149       211418        5.929
ZAHINTEX      18.90    19.20    18.80    19.00   1.06    168       336168        6.379
                                                      ------    ---------    ---------
                                                       81804    116292408     4775.412

A Group (Equity) scrips traded in Public Market   =  217



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

BDAUTOCA      83.50    85.00    81.80    82.10   0.12    484        94721        7.932
BEACONPHAR    20.90    21.30    20.90    21.20   1.92    263       258123        5.437
FAMILYTEX      8.20     8.20     7.90     8.00  -2.44    403      1565529       12.551
FEDERALINS    11.50    11.70    11.40    11.50   0.00    101       150391        1.733
FINEFOODS     26.60    27.60    26.60    26.90   0.75    461       460259       12.497
GOLDENSON     17.00    17.30    17.00    17.10  -0.58    146       144113        2.468
HAKKANIPUL    57.00    57.00    55.30    55.50  -2.12    368       156414        8.745
ILFSL         14.00    14.50    13.60    13.80   0.00    703      1426549       20.145
MHSML         29.00    30.00    29.00    29.40   1.38    377       966831       28.595
MIRACLEIND    47.00    47.30    44.30    45.00  -3.85   1048       954797       43.777
MONNOCERA     39.60    39.70    38.40    38.80  -2.51    148        56186        2.184
NORTHERN     550.00   560.00   528.10   531.50  -0.67    783        31910       17.235
PREMIERLEA    18.70    19.10    18.30    18.50  -1.60    492      1238038       23.143
SAFKOSPINN    13.70    14.00    13.70    13.80   0.73     71        77010        1.067
SALVOCHEM     23.20    23.80    23.20    23.70   2.16    135       161542        3.801
                                                      ------    ---------    ---------
                                                        5983      7742413      191.312

B Group (Equity) scrips traded in Public Market   =   15



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

BNICL         16.70    17.00    16.10    16.20  -0.61    110       129018        2.111
FORTUNE       54.00    55.40    53.60    55.10   2.61    694       558953       30.530
PDL           21.40    21.90    21.40    21.80   2.35    774      1039727       22.503
SHEPHERD      38.80    39.70    38.60    39.40   2.34    453       241233        9.471
                                                      ------    ---------    ---------
                                                        2031      1968931       64.615

N Group (Equity) scrips traded in Public Market   =    4



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

ALLTEX        11.90    12.00    11.80    11.90   0.00     18        17804        0.211
AZIZPIPES     67.50    67.70    66.40    67.50   1.05     11         2061        0.139
BANGAS       122.00   122.00   118.30   118.70  -0.42     33         3446        0.409
BDWELDING     13.30    13.30    13.00    13.00  -1.52     52        45953        0.600
BEACHHATCH    13.90    14.10    13.70    14.00   2.19    188       302992        4.227
BIFC           9.30     9.50     9.30     9.40   1.08     14        10105        0.095
BXSYNTH        7.60     7.60     7.40     7.50  -2.60     30        48608        0.366
CVOPRL       204.50   204.50   200.70   201.80  -0.79    105        10671        2.156
DACCADYE       7.90     7.90     7.80     7.80  -1.27     17        27081        0.212
DESHBANDHU    17.80    18.00    17.60    17.80   0.00     52       121520        2.157
DULAMIACOT     8.10     8.10     8.10     8.10  -3.57     18        16575        0.134
ICBIBANK       4.70     4.90     4.60     4.80   2.13     63       919478        4.364
IMAMBUTTON    13.70    13.70    13.50    13.60  -1.45     15         8300        0.113
ISNLTD        17.10    17.40    17.00    17.20   0.00     20        10439        0.180
JUTESPINN     64.50    64.50    60.10    60.60   0.00     13         1020        0.062
KAY&QUE       54.20    56.80    54.20    56.00   3.90    229        33868        1.904
KPPL           7.90     8.00     7.90     8.00   1.27     25        28125        0.225
LEGACYFOOT    21.40    21.50    21.00    21.10  -2.31     27         9701        0.206
MAKSONSPIN     9.00     9.10     8.90     9.00   0.00     90       273305        2.460
MEGCONMILK     9.90    10.40     9.90    10.30   5.10     63        32646        0.332
MEGHNAPET      9.00     9.40     9.00     9.20   2.22     52        36405        0.333
METROSPIN      7.60     7.60     7.50     7.60   0.00     19        98852        0.751
MODERNDYE    215.00   215.00   204.10   208.40  -1.74     37          739        0.155
PADMALIFE     40.50    42.50    40.50    42.30   4.19     30        18340        0.774
PLFSL          8.80     8.80     8.60     8.80   0.00     53        88886        0.779
PRAGATILIF   107.60   108.80   105.00   105.50  -2.31     61         4844        0.516
PRIMEFIN      10.80    11.00    10.60    11.00   3.77     67        30099        0.324
RAHIMAFOOD   108.50   109.60   108.50   109.10   0.09    128        13283        1.447
SAVAREFR      70.00    70.00    70.00    70.00   1.30      1          100        0.007
SHURWID        8.30     9.00     8.30     8.90   7.23    272       316840        2.783
SHYAMPSUG     23.10    23.10    22.20    23.00   0.88     82        38338        0.878
SINOBANGLA    36.40    36.80    36.30    36.50   0.27    171        48690        1.778
SONARGAON     11.80    11.80    11.40    11.50   0.00      8         4400        0.051
SPCERAMICS    12.30    12.40    12.10    12.20  -3.17     82       145401        1.781
STANDARINS    17.40    17.40    16.40    16.70   1.83      3          850        0.014
SUNLIFEINS    20.70    21.20    20.70    21.10  -0.47      5         3377        0.071
TALLUSPIN      9.90    10.00     9.90    10.00   1.01     29        33402        0.333
UNITEDAIR      5.70     5.80     5.60     5.60  -1.75    293       731441        4.159
ZEALBANGLA    42.70    44.00    41.00    43.80   7.09    333        89995        3.861
                                                      ------    ---------    ---------
                                                        2809      3627980       41.346

Z Group (Equity) scrips traded in Public Market   =   39



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

1JANATAMF      7.00     7.10     6.90     7.10   2.90    103       723209        5.048
1STPRIMFMF    11.70    11.80    11.50    11.60   0.00     70       211709        2.448
ABB1STMF       6.90     7.00     6.80     6.80  -1.45     51       480930        3.292
AIBL1STIMF     8.10     8.10     8.00     8.00   0.00     34       325463        2.621
ATCSLGF       10.70    10.70    10.50    10.50   0.00      8         2387        0.025
CAPMBDBLMF     8.50     8.70     8.50     8.60   1.18     15         8050        0.069
DBH1STMF       8.60     8.80     8.40     8.60   0.00     21       103125        0.888
EBL1STMF       7.40     7.60     7.40     7.60   2.70     65      1119615        8.423
EBLNRBMF       6.70     6.90     6.60     6.90   2.99     90       755717        5.131
EXIM1STMF      8.00     8.20     8.00     8.20  -1.20     30       401319        3.241
FBFIF          6.40     6.50     6.30     6.40   0.00     67       469524        3.005
GRAMEENS2     14.50    14.50    14.20    14.40  -0.69     73       392032        5.627
GREENDELMF     8.40     8.50     8.30     8.40  -1.18     27       198729        1.678
ICB2NDNRB     12.00    12.30    11.40    11.70   0.00    260      3364877       40.217
ICB3RDNRB      7.00     7.00     6.90     7.00   1.45     70       227300        1.580
ICBAMCL2ND     9.40     9.40     9.20     9.30  -1.06     21        30145        0.281
ICBEPMF1S1     7.90     8.00     7.80     7.90   1.28     75       372423        2.944
ICBSONALI1     8.20     8.30     8.10     8.30   1.22     84       632405        5.185
IFIC1STMF      6.60     6.70     6.60     6.70   1.52     26       349553        2.322
IFILISLMF1     8.10     8.10     8.00     8.10   1.25     36       106700        0.859
LRGLOBMF1      6.90     7.10     6.30     6.90  -1.43     48       856140        5.553
MBL1STMF       8.50     8.60     8.50     8.60   0.00     13        65000        0.556
NCCBLMF1       8.10     8.10     8.10     8.10   1.25      1           10        0.000
NLI1STMF      14.20    14.30    14.20    14.20   0.00     14        46500        0.660
PF1STMF        7.50     7.80     7.50     7.80   2.63     57       387647        3.006
PHPMF1         8.10     8.50     8.10     8.20   1.23    252      8551874       71.720
POPULAR1MF     6.60     6.70     6.60     6.70   1.52     73       666498        4.428
PRIME1ICBA     7.70     7.70     7.60     7.60   0.00     26       183311        1.393
RELIANCE1     10.30    10.30    10.30    10.30   0.98      1          500        0.005
SEBL1STMF     13.20    13.20    13.10    13.20   0.76     19       702200        9.264
SEMLIBBLSF     9.30     9.30     9.30     9.30   0.00      4         1210        0.011
SEMLLECMF      9.10     9.40     8.80     9.20   3.37      8         6320        0.058
TRUSTB1MF      6.90     7.00     6.90     7.00   1.45     85      1080361        7.518
VAMLBDMF1      8.60     8.70     8.60     8.70   1.16      4         5039        0.044
VAMLRBBF       9.10     9.20     9.00     9.10   0.00     20        31599        0.288
                                                      ------    ---------    ---------
                                                        1851     22859421      199.389

MUTUAL FUNDs traded in Public Market              =   35



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

IBBLPBOND    971.00   972.50   970.00   970.50   0.05     17          215        0.209
                                                      ------    ---------    ---------
                                                          17          215        0.209

CORPORATE BONDs traded in Debt Market             =    1




                   PRICES IN SPOT TRANSACTIONS : 2017-05-22

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

FIRSTFIN      11.60    11.70    11.30    11.50  -0.86    362       891929       10.287
FIRSTSBANK    12.50    12.50    12.20    12.40   0.00    419      2518348       31.082
ISLAMIINS     25.00    25.00    24.50    24.90   0.40    263       303381        7.498
JANATAINS     10.10    10.30    10.00    10.10   0.00     50        85850        0.867
KARNAPHULI    16.60    16.60    15.90    16.20  -1.22     61        76238        1.231
LANKABAFIN    49.00    49.80    48.30    49.00   0.62   1486      2157111      105.850
MIDASFIN      26.80    26.80    26.40    26.60   0.00    170        77392        2.054
PHENIXINS     25.40    27.50    25.30    26.10   2.76     32         7324        0.189
PROVATIINS    19.60    19.80    18.90    19.20  -1.03     96        64924        1.264
REPUBLIC      29.80    30.30    29.20    30.00   1.35     24         7272        0.218
WMSHIPYARD    39.00    39.40    37.40    37.70  -2.84    641       481476       18.531
                                                      ------    ---------    ---------
                                                        3604      6671245      179.071

Total number of scrips traded in Spot Market      =   11




           PRICES IN SPOT TRANSACTIONS (Treasury BONDs) : 2017-05-22
           =========================================================



Total number of BONDs traded in Spot Market       =    0




                    PRICES IN BLOCK TRANSACTIONS : 2017-05-22
                    =========================================

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

BDFINANCE         19.90        19.90         1      100000           1.990
BRACBANK          74.00        74.00         3      500000          37.000
DBH              114.60       114.60         1        5000           0.573
GP               330.00       330.00         1      200000          66.000
PRIMEINSUR        17.50        17.50         1       65000           1.137
RANFOUNDRY       125.80       125.80         1        4000           0.503
SQURPHARMA       283.50       283.50         2      160906          45.617
                                        ------    --------    ------------
                                            10     1034906         152.821

Total number of scrips traded in Block            =    7




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

Instr Code        Open        High         Low        Last     Deviation

PHENIXINS        25.40       27.50       25.30       27.50         8.268
AGNISYSL         25.30       27.60       25.20       27.30         7.905
UPGDCL          164.40      174.40      164.30      173.80         5.718
CMCKAMAL         23.40       24.70       23.10       24.70         5.556
REGENTTEX        27.00       28.50       26.80       28.50         5.556
RANFOUNDRY      120.30      125.50      120.30      125.50         4.322
DOREENPWR       137.00      142.80      137.00      142.80         4.234
INTECH           17.50       18.50       17.50       18.20         4.000
TUNGHAI          15.30       16.00       15.30       15.90         3.922
TAKAFULINS       18.30       19.90       18.30       19.00         3.825




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

Instr Code         YCP        High         Low       CLOSE        %CHG

AGNISYSL         25.20       27.60       25.20       27.20         7.936
UPGDCL          164.10      174.40      164.30      173.80         5.911
INTECH           17.30       18.50       17.50       18.30         5.780
CMCKAMAL         23.20       24.70       23.10       24.50         5.603
REGENTTEX        26.60       28.50       26.80       28.00         5.263
PURABIGEN        16.80       17.90       17.20       17.60         4.762
TUNGHAI          15.20       16.00       15.30       15.80         3.947
DAFODILCOM       39.30       41.00       39.60       40.80         3.817
DOREENPWR       137.00      142.80      137.00      141.90         3.577
ITC              47.10       49.40       47.10       48.70         3.397




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

Instr Code        Open        High         Low        Last     Deviation

RUPALIBANK       27.00       27.00       24.50       24.50        -9.259
JUTESPINN        64.50       64.50       60.10       60.10        -6.822
MONNOSTAF       560.00      560.00      519.00      523.10        -6.589
PRIMEBANK        21.40       21.50       20.10       20.10        -6.075
PRIMELIFE        57.90       57.90       54.60       54.60        -5.699
AGRANINS         18.70       18.70       17.70       17.70        -5.348
GQBALLPEN        92.90       93.00       87.60       88.00        -5.274
SONALIANSH      266.90      268.90      250.00      253.00        -5.208
MIRACLEIND       47.00       47.30       44.30       44.60        -5.106
BDCOM            39.80       41.00       38.00       38.00        -4.523




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

Instr Code         YCP        High         Low       CLOSE        %CHG

RUPALIBANK       28.60       27.00       24.50       24.80       -13.287
RUPALIINS        19.70       18.30       17.50       17.50       -11.168
CENTRALINS       23.80       22.20       22.00       22.10        -7.143
MONNOSTAF       557.10      560.00      519.00      526.70        -5.457
AGRANINS         18.80       18.70       17.70       17.90        -4.787
SONALIANSH      263.10      268.90      250.00      252.50        -4.029
MIRACLEIND       46.80       47.30       44.30       45.00        -3.846
DULAMIACOT        8.40        8.10        8.10        8.10        -3.571
ARAMIT          388.40      390.00      374.00      375.30        -3.373
PRIMEBANK        21.00       21.50       20.10       20.30        -3.333


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".