DHAKA STOCK EXCHANGE LTD.

                  TODAY'S SHARE MARKET : 2017-03-01
                  =================================


All Category

    ISSUES ADVANCED                 :                     96
    ISSUES DECLINED                 :                    177
    ISSUES UNCHANGED                :                     55
    TOTAL ISSUES TRADED             :                    328


A Category (Equity)

    ISSUES ADVANCED                 :                     77
    ISSUES DECLINED                 :                    151
    ISSUES UNCHANGED                :                     37
    TOTAL ISSUES TRADED             :                    265


B Category (Equity)

    ISSUES ADVANCED                 :                      7
    ISSUES DECLINED                 :                      9
    ISSUES UNCHANGED                :                      0
    TOTAL ISSUES TRADED             :                     16


N Category (Equity)

    ISSUES ADVANCED                 :                      1
    ISSUES DECLINED                 :                      2
    ISSUES UNCHANGED                :                      0
    TOTAL ISSUES TRADED             :                      3


Z Category (Equity)

    ISSUES ADVANCED                 :                     11
    ISSUES DECLINED                 :                     15
    ISSUES UNCHANGED                :                     18
    TOTAL ISSUES TRADED             :                     44


MUTUAL FUND (MF)

    ISSUES ADVANCED                 :                      5
    ISSUES DECLINED                 :                     13
    ISSUES UNCHANGED                :                     18
    TOTAL ISSUES TRADED             :                     36


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                :                 154503
    B. VOLUME(Nos.)                 :              267466520
    C. VALUE(Tk)                    :          9619736722.90



MARKET CAPITALISATION

    1. EQUITY                       :       3136613369864.67
    2. MUTUAL FUND                  :         39784251915.39
    3. DEBT SECURITIES              :        555328617780.00
    TOTAL                           :       3731726239560.06




                   PRICES IN PUBLIC TRANSACTIONS : 2017-03-01
                   ==========================================

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

AAMRATECH     33.20    33.70    33.20    33.40   0.60    404       498600       16.668
ABBANK        22.80    23.00    22.50    22.60  -0.88    714      1289328       29.262
ACI          467.70   471.00   460.00   462.60  -0.58    715       118553       55.282
ACIFORMULA   217.70   218.90   211.50   214.20  -0.56   1524       536407      115.509
ACMELAB      111.20   112.60   110.50   111.10  -0.36   1149       684951       76.251
ACTIVEFINE    53.40    53.50    51.40    51.70  -2.45   3885      6628729      346.324
AFCAGRO       64.40    64.50    62.70    63.30  -0.63    892      1447985       91.602
AFTABAUTO     67.30    68.50    66.50    66.80   0.15    964       880700       59.309
AGNISYSL      24.00    24.00    23.70    23.70  -0.84    425       725641       17.314
AGRANINS      25.10    26.00    25.00    25.10  -1.95    166       295414        7.598
AL-HAJTEX    109.70   112.90   109.30   110.70   0.91   2109       728224       80.963
ALARABANK     19.70    19.90    19.60    19.70   0.00    514      1575759       31.064
AMANFEED      83.80    85.90    82.50    84.30   1.20    982      1092341       91.883
AMBEEPHA     385.00   387.50   385.00   386.20   0.26     19         1120        0.433
AMCL(PRAN)   215.40   217.00   215.40   216.10  -0.51     39         3845        0.831
ANLIMAYARN    35.00    35.40    34.40    34.50  -0.29    337       286042        9.930
ANWARGALV     72.50    72.50    71.60    71.60  -0.14    124        56249        4.032
APEXFOODS    144.90   145.00   141.80   142.20  -0.91    245        36707        5.238
APEXFOOT     343.40   343.40   337.30   337.70  -1.63    139        10698        3.623
APEXSPINN    116.00   116.00   114.00   114.30  -1.04     87        10264        1.173
APEXTANRY    154.30   160.20   154.10   159.80   1.08     74        38421        6.137
APOLOISPAT    24.40    24.60    24.10    24.20   0.00   1614      4583344      111.259
ARAMIT       360.40   361.00   360.40   360.70   0.06     75        10628        3.833
ARAMITCEM     41.30    41.70    40.90    41.10   1.23    220       122454        5.052
ARGONDENIM    34.50    35.80    34.40    35.10   2.93   2040      3823129      134.652
ASIAINS       22.80    23.50    22.80    23.00  -0.43     71        88116        2.032
ASIAPACINS    22.90    23.20    22.90    23.00   0.00     89       196214        4.535
ATLASBANG    144.10   144.10   141.10   141.50  -2.62    115        16678        2.385
BANKASIA      18.80    19.00    18.60    18.70  -0.53     93       333122        6.250
BARKAPOWER    51.50    51.80    50.00    50.40  -1.37   2308      4112171      208.530
BATASHOE    1130.00  1131.00  1127.00  1129.30  -0.10     63         2410        2.722
BATBC       2490.00  2510.00  2490.00  2499.90  -0.16     78        12931       32.326
BAYLEASING    29.70    29.90    28.60    29.00  -2.03    445       638667       18.641
BBS           52.50    52.90    51.70    51.90  -0.76   1247      1632357       85.349
BDCOM         26.10    26.30    25.80    25.80  -0.77    175       268444        6.977
BDFINANCE     18.60    18.60    17.80    17.90  -2.72    725      1918392       34.661
BDLAMPS      179.00   179.00   175.60   177.10   0.17     64         5471        0.969
BDTHAI        31.80    32.00    30.80    31.10  -1.27   2269      4782029      150.163
BENGALWTL     51.40    52.40    50.80    51.00  -0.39   1123      1104581       56.651
BERGERPBL   2250.50  2250.50  2200.00  2222.20  -1.32     17          123        0.273
BEXIMCO       35.50    35.90    34.70    34.90  -0.57   4917     12088335      428.471
BGIC          20.80    21.00    20.40    20.50  -2.38     98        73105        1.507
BRACBANK      66.80    67.50    66.70    67.20   0.30    336       480975       32.274
BSC          617.00   623.00   613.00   618.30   0.88   2756       141581       87.581
BSCCL        124.00   124.90   122.80   123.00  -0.40    620       205456       25.346
BSRMLTD      137.70   137.80   135.20   135.50  -0.66    324        95534       12.982
BSRMSTEEL     96.70    97.70    96.10    97.20   0.21    182       111209       10.755
BXPHARMA      92.50    92.90    92.30    92.60   0.33    926      1041764       96.481
CENTRALINS    25.90    25.90    24.40    24.50  -5.41     52        30341        0.749
CENTRALPHL    31.20    32.40    31.20    31.40   1.95   1300      2474548       78.534
CITYBANK      33.20    33.40    33.10    33.30   0.60    472      1699599       56.517
CITYGENINS    18.80    18.80    18.30    18.40  -1.08    118       190138        3.514
CMCKAMAL      28.50    29.20    27.90    28.30   0.71   2638      9033979      258.289
CNATEX        11.60    11.80    11.50    11.70   1.74   1225      8243245       96.391
CONFIDCEM    143.00   144.00   142.00   142.40  -0.35    589       361886       51.686
CONTININS     21.40    21.90    21.00    21.30  -0.93     30        29395        0.629
DAFODILCOM    40.00    40.50    39.50    39.60  -0.25    164       113891        4.532
DBH          109.00   110.80   108.70   109.20   0.28    279       101114       11.044
DELTALIFE    109.90   110.20   108.10   108.30  -1.19    336       135325       14.772
DELTASPINN    11.40    11.70    11.40    11.50   0.00    440      1284256       14.865
DESCO         60.70    61.10    59.50    60.00  -0.83    947      1285913       77.498
DHAKABANK     21.10    21.50    21.10    21.40   0.47    223      1010470       21.594
DHAKAINS      24.30    24.40    24.20    24.30   0.41     38        30762        0.746
DOREENPWR    121.10   122.30   117.80   118.30  -2.31   1897       852951      101.773
DSHGARME     314.50   316.50   313.10   314.30   0.06    121         7431        2.339
DSSL          22.10    22.30    21.90    22.00   0.46    993      1632677       36.046
DUTCHBANGL   108.50   108.90   107.70   108.10   0.09     81        38492        4.166
EASTERNINS    31.70    31.90    31.10    31.30  -0.95     32        21055        0.667
EASTLAND      26.50    27.20    25.90    26.10  -1.14    244       387362       10.314
EASTRNLUB   1160.00  1163.00  1156.00  1156.20  -0.97     27          392        0.453
EBL           33.70    33.70    33.30    33.50  -1.18     94       160819        5.384
ECABLES      140.20   141.20   140.00   140.70   0.14     69         8314        1.167
EHL           55.50    55.70    54.00    54.30  -1.81    857      1150708       62.925
EMERALDOIL    32.20    33.60    32.20    33.50   4.69   1039      1167335       38.719
ENVOYTEX      41.80    43.30    41.60    42.10   1.69   1085      1732423       73.589
ETL           21.40    21.40    21.00    21.10  -0.47    270       428219        9.090
EXIMBANK      14.10    14.20    13.90    14.00  -0.71    719      1958251       27.422
FARCHEM       26.00    27.00    26.00    26.50   1.92   4845     11877259      316.345
FAREASTFIN    13.80    14.00    13.60    13.60  -2.16    209       421079        5.786
FAREASTLIF    71.80    73.00    71.80    72.80   0.97     35        10887        0.787
FASFIN        14.90    14.90    14.40    14.40  -2.70    317       809516       11.803
FEKDIL        30.00    30.10    29.30    29.50  -1.34    205       406792       12.116
FIRSTSBANK    15.10    15.10    14.70    14.80  -0.67    494      1754903       26.043
FUWANGCER     20.70    20.90    20.20    20.40  -1.92    653      1158244       23.769
FUWANGFOOD    15.00    15.20    14.90    14.90  -0.67    244       385506        5.779
GBBPOWER      25.50    25.70    25.10    25.10  -0.79    762      1463864       36.893
GEMINISEA    674.10   674.10   649.10   653.60  -3.11    724        26333       17.277
GENNEXT       11.40    11.60    11.20    11.30   0.00   1108      5902437       67.141
GHAIL         54.30    56.10    54.00    55.60   2.96   1198      2054310      113.685
GHCL          43.90    44.70    43.40    43.90   0.69   1041       841920       37.222
GLAXOSMITH  1579.20  1579.20  1558.00  1567.90   0.08     58         1807        2.832
GLOBALINS     19.70    19.70    19.00    19.30   0.52     35        18504        0.358
GP           309.20   312.00   308.60   309.40   0.13    337       110517       34.241
GPHISPAT      46.70    47.00    45.20    45.40  -1.73   1589      2638066      121.635
GQBALLPEN     80.00    81.80    80.00    80.50   0.25    120        32518        2.621
GSPFINANCE    33.00    33.00    31.80    32.20  -1.53    866      1863706       59.882
HEIDELBCEM   553.00   555.00   537.00   537.80  -2.61   1069       175440       95.064
HFL           24.90    25.40    24.60    24.70   0.82    209       228543        5.690
HRTEX         36.50    36.50    35.20    35.40  -0.28    159       163073        5.821
HWAWELLTEX    37.00    37.00    36.60    36.90   1.10     30        28069        1.037
IBNSINA      265.20   270.10   265.00   265.50   0.64    499       109442       29.229
ICB          168.50   169.90   165.50   166.70  -0.36    392        90006       15.022
IDLC          70.00    70.20    68.60    68.80  -1.15   1019      1133711       78.513
IFADAUTOS    129.70   133.20   129.70   132.60   3.43   1897      1300965      172.086
IFIC          24.40    24.50    23.80    23.90  -1.24    398       889768       21.443
INTECH        14.10    14.20    14.00    14.10   0.71    124       119432        1.684
IPDC          55.00    55.00    51.70    52.50  -2.60   1067      1248020       66.083
ISLAMIBANK    44.40    45.80    44.20    44.80   1.36   2420      5501251      247.578
ISLAMICFIN    22.80    22.80    22.00    22.20  -1.77    729      1703673       38.023
ISLAMIINS     22.70    23.00    22.40    22.40  -0.44     86        88132        1.996
ITC           51.80    52.20    51.60    51.70  -0.19    447       285193       14.772
JAMUNABANK    18.80    18.90    18.60    18.70  -1.06    111       251895        4.723
JAMUNAOIL    215.10   215.60   212.10   213.20  -0.65    521       177182       37.895
JMISMDL      185.50   187.40   183.60   183.90  -0.59    472        88261       16.286
KARNAPHULI    17.30    17.40    17.30    17.30   0.00     25        27264        0.472
KBPPWBIL      21.70    21.90    21.20    21.30  -1.84    699      1033195       22.207
KDSALTD       84.50    84.60    82.90    83.40   0.12    549       385062       32.104
KEYACOSMET    16.10    16.50    15.90    16.00  -1.23   2868     12150095      197.096
KOHINOOR     389.10   389.10   386.00   387.10  -1.05     31         2015        0.782
KPCL          64.80    65.00    64.50    64.60   0.00    369       287994       18.633
LAFSURCEML    82.50    82.80    82.00    82.00   0.00    932       982055       80.796
LANKABAFIN    63.70    64.50    61.90    62.50  -1.57   2415      5105782      321.779
LIBRAINFU    461.00   468.50   460.10   462.50  -1.36     84         2840        1.315
LINDEBD     1293.90  1293.90  1265.00  1269.30  -1.06    337        11516       14.604
MALEKSPIN     23.50    24.20    23.40    23.70   1.28    951      2952507       70.352
MARICO      1008.00  1025.00   999.00  1000.60  -0.65    240         5873        5.913
MATINSPINN    43.30    44.00    42.50    43.40   1.40    248       374952       16.248
MEGHNACEM    110.00   110.90   109.50   110.20   0.09     68        17029        1.874
MEGHNALIFE    62.80    66.50    61.90    62.30   1.63     63        32670        2.052
MERCANBANK    18.70    18.90    18.50    18.60  -0.53    472      1599038       29.862
MERCINS       20.20    20.30    19.80    20.00  -2.44     44        31000        0.621
MICEMENT      84.40    84.40    83.50    84.00  -0.36    111        25833        2.170
MITHUNKNIT    51.70    53.70    51.70    53.20  -0.75    388       212414       11.331
MJLBD        123.90   125.00   120.60   120.70  -0.17    712       369552       44.673
MONNOSTAF    510.00   510.00   495.20   503.70  -0.87     26          342        0.172
MPETROLEUM   206.00   208.40   201.00   201.90  -1.32    348       131554       26.730
MTB           25.50    26.40    25.50    26.10   1.56    193       647263       16.842
NATLIFEINS   181.70   184.00   181.50   182.30   0.55     31         3998        0.729
NAVANACNG     72.00    73.00    71.40    71.90   0.84    910       703120       50.752
NBL           14.10    14.10    13.90    13.90  -1.42    959      4313288       60.364
NCCBANK       14.20    14.30    14.00    14.10  -0.70    368      1126500       15.986
NFML          22.40    22.40    21.80    21.90  -1.35    793      1489526       32.865
NHFIL         53.60    54.50    53.40    53.70  -0.56    366       241724       12.994
NITOLINS      26.60    26.70    26.60    26.70  -0.37     12         5900        0.157
NORTHRNINS    28.70    28.70    27.70    28.30  -0.35     32        40294        1.140
NPOLYMAR     103.40   104.20    99.90   100.20  -1.96    786       275874       28.043
NTC          716.00   716.00   702.00   704.90  -0.63    425        18694       13.226
NTLTUBES     131.30   134.90   130.50   134.50   3.14   1426       478681       63.651
OAL           27.00    27.30    26.70    26.80   0.00    732      1243313       33.532
OLYMPIC      307.30   309.30   307.30   307.80   0.16    219        49877       15.361
ONEBANKLTD    21.50    21.50    21.10    21.20  -0.93    452      2014206       42.867
ORIONINFU     57.80    58.40    57.60    58.10   0.87    221       104813        6.072
ORIONPHARM    53.60    54.10    52.70    52.80  -0.75   1664      2759866      147.147
PADMAOIL     254.00   257.50   251.10   252.50  -1.02    849       264723       67.261
PARAMOUNT     20.20    20.20    19.60    19.60  -2.00     33        26438        0.521
PENINSULA     32.10    32.60    31.50    31.60   0.00    734       994893       31.647
PEOPLESINS    22.80    24.00    22.80    23.60   2.61     31        27974        0.657
PHARMAID     270.70   270.70   265.00   265.60  -1.01    203        20648        5.499
PHENIXINS     34.80    34.80    34.70    34.80   1.46      2          885        0.031
PHOENIXFIN    36.00    36.30    35.00    35.20  -1.95    536       922900       32.957
PIONEERINS    34.00    34.00    33.60    33.70   0.30     56        47772        1.615
POPULARLIF    78.00    78.60    77.20    77.50  -0.39    136        54130        4.202
POWERGRID     57.20    57.40    57.00    57.20   0.00    203       323074       18.478
PRAGATIINS    32.10    32.70    31.50    31.90   0.63     31        35613        1.135
PREMIERBAN    12.20    12.40    12.20    12.30   0.00    410      1411317       17.317
PREMIERCEM    95.00    95.00    92.20    93.30  -1.06     83        73981        6.924
PRIMEBANK     19.20    19.40    19.00    19.10  -0.52     58       503426        9.625
PRIMEINSUR    21.50    21.50    21.10    21.20  -0.93     67        61203        1.309
PRIMELIFE     62.50    62.50    61.90    62.00   0.00     91       308516       19.134
PRIMETEX      25.90    26.50    25.90    26.40   0.76     37        34313        0.905
PROVATIINS    18.70    18.90    18.70    18.80  -1.05     34        34684        0.653
PTL           25.40    25.80    25.30    25.40   1.20    490      1189115       30.300
PUBALIBANK    25.50    25.70    25.10    25.20  -1.95    162       295029        7.487
PURABIGEN     18.20    18.20    17.70    17.80   0.00    156       196143        3.514
QSMDRYCELL   101.40   102.00    99.10   100.10  -0.69   1054       753093       75.464
RAHIMTEXT    293.10   293.10   284.10   286.10  -2.35    170         9587        2.755
RAKCERAMIC    64.40    64.80    63.80    63.90  -0.47    784       531877       34.117
RANFOUNDRY   124.20   124.20   121.50   121.80  -0.81    125        24118        2.943
RDFOOD        16.50    16.70    16.30    16.40   0.00    255       380099        6.255
REGENTTEX     21.20    21.40    20.60    20.70  -0.96   1258      2722451       57.451
RELIANCINS    55.50    56.90    55.00    56.40   0.89     50        24969        1.392
RENATA      1105.50  1109.90  1105.50  1107.60  -0.10     56        14573       16.122
RENWICKJA    599.00   599.00   586.40   587.30  -1.21     36          656        0.386
REPUBLIC      34.70    34.80    34.30    34.40  -0.86     46        24268        0.836
RSRMSTEEL     81.80    82.20    79.00    80.20  -1.11   2018      2081590      167.236
RUPALIBANK    34.00    35.10    33.10    34.00  -1.16     63        80515        2.792
RUPALIINS     22.30    22.30    21.90    22.10  -2.21    145       195865        4.327
RUPALILIFE    43.80    43.80    43.00    43.10   0.23     76        60114        2.596
SAIFPOWER     50.00    50.70    49.30    49.50  -1.20   1469      1133842       56.521
SAIHAMCOT     17.70    18.00    17.60    17.70   1.14    251       658251       11.751
SAIHAMTEX     18.90    19.30    18.80    18.90   0.00    238       333494        6.349
SALAMCRST     41.60    41.70    40.50    40.70  -0.97    343       266302       10.888
SAMORITA      81.30    81.30    79.20    79.50  -0.50    139        32646        2.619
SANDHANINS    37.80    38.10    37.10    37.30  -1.32     91        80234        3.031
SAPORTL       46.60    47.00    46.10    46.30  -0.64    436       311257       14.460
SHAHJABANK    16.20    16.70    16.10    16.30  -0.61    159       480955        7.851
SHASHADNIM    79.60    79.60    77.00    78.30   1.29    953       898261       69.640
SIBL          21.80    22.00    21.70    21.80   0.00    415      1950169       42.653
SIMTEX        27.30    27.50    26.60    26.80   0.00    126       280154        7.568
SINGERBD     203.00   206.40   201.50   202.10  -0.05   1354       352809       71.670
SONALIANSH   212.00   214.90   208.00   208.90  -1.51     82         4743        0.994
SONARBAINS    18.80    19.00    18.70    18.90   0.53     30        27068        0.510
SOUTHEASTB    21.00    21.00    20.60    20.70  -0.96    293      1018344       21.108
SPCL         143.80   146.00   143.50   144.20   1.62   1410       487843       70.575
SQUARETEXT    69.00    69.00    68.40    68.50  -0.58    152       115655        7.927
SQURPHARMA   268.40   270.10   268.40   269.60   0.52    928       276843       74.634
STANCERAM     55.20    56.80    55.20    56.30   0.54     66        17357        0.974
STANDBANKL    13.50    13.60    13.50    13.50  -0.74    187       463824        6.280
STYLECRAFT  1317.10  1317.10  1317.00  1317.00   0.15      6           35        0.046
SUMITPOWER    43.30    43.50    42.50    42.70  -0.70    994      1755751       75.164
TAKAFULINS    21.00    21.30    20.50    20.60  -1.44     86       107602        2.253
TITASGAS      53.90    53.90    52.50    52.70  -2.04   2080      2324462      122.747
TOSRIFA       23.40    23.70    23.10    23.30   0.43    244       324962        7.601
TRUSTBANK     25.20    25.40    24.80    24.90  -1.19    178       420341       10.539
TUNGHAI       14.70    14.90    14.60    14.60  -0.68    379       878640       12.918
UCB           22.40    22.50    22.00    22.30  -0.45    618      2293302       50.949
UNIONCAP      27.20    27.20    26.10    26.20  -2.60    583      1262897       33.407
UNIQUEHRL     56.30    56.80    55.40    55.60  -0.71    546       451974       25.230
UNITEDFIN     26.70    27.20    26.60    26.70   0.00    832      2289917       61.634
UNITEDINS     32.00    32.00    30.40    30.90   0.65      4          544        0.017
UPGDCL       148.80   148.80   147.50   148.30   0.14    417       173980       25.772
USMANIAGL     90.00    90.50    89.20    90.00   0.56     72         8155        0.732
UTTARABANK    26.50    26.70    26.30    26.40  -1.12    131       202808        5.375
UTTARAFIN     70.00    70.00    68.30    68.40  -0.58    411       305320       20.992
WATACHEM     168.00   169.50   166.30   166.90  -0.65    131        15220        2.546
YPL           32.10    32.50    31.60    31.60  -0.94    924      1173335       37.388
ZAHEENSPIN    24.40    24.70    24.30    24.40   0.83    854      2320060       56.887
ZAHINTEX      22.80    22.80    22.20    22.40  -0.44    729      1445330       32.581
                                                      ------    ---------    ---------
                                                      132813    217699470     8579.795

A Group (Equity) scrips traded in Public Market   =  228



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

BDAUTOCA      82.10    82.50    81.30    81.80  -0.12    145        20192        1.652
BEACONPHAR    23.70    23.70    23.10    23.20  -0.85    914      1394441       32.526
FAMILYTEX      9.70     9.90     9.60     9.80   2.08   1026      4482203       43.687
FEDERALINS    13.80    13.90    13.70    13.70  -0.72     81        96010        1.322
FINEFOODS     25.20    25.80    25.20    25.40  -0.39    295       240833        6.114
GOLDENSON     21.00    21.50    20.90    21.10   0.96    468       746485       15.833
HAKKANIPUL    52.50    52.50    51.50    51.70  -1.15    186        83820        4.341
ILFSL         14.90    15.00    14.50    14.50  -2.68    278       431344        6.343
JANATAINS     14.90    15.00    14.80    15.00   1.35     77        95741        1.431
MHSML         27.30    28.10    27.00    27.10  -1.81    693      1121017       30.828
MIRACLEIND    51.00    51.20    50.10    50.10  -1.57    180        98011        4.933
MONNOCERA     43.00    43.30    42.40    42.90   0.47     17         9302        0.399
NORTHERN     269.20   269.30   260.20   264.40   1.34      8          757        0.200
PREMIERLEA    15.10    15.70    15.00    15.50   1.31   1532      7898508      120.523
SAFKOSPINN    14.60    14.70    14.30    14.40  -0.69    105       121893        1.758
SALVOCHEM     22.20    23.30    21.80    22.50   2.74   2654      7136212      161.264
                                                      ------    ---------    ---------
                                                        8659     23976769      433.153

B Group (Equity) scrips traded in Public Market   =   16



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

BNICL         21.70    21.80    21.30    21.40  -0.93    208       340792        7.328
FORTUNE       63.20    63.60    61.80    62.40  -0.79   1535      1561886       97.563
PDL           26.50    28.20    26.40    27.70   5.32   5436      8240915      227.962
                                                      ------    ---------    ---------
                                                        7179     10143593      332.853

N Group (Equity) scrips traded in Public Market   =    3



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

ALLTEX        12.70    12.80    12.60    12.70   0.00     33        24062        0.306
AZIZPIPES     68.60    70.00    68.60    69.60   0.14      9         1415        0.098
BANGAS       126.00   126.70   125.50   126.50   0.40     67         8832        1.113
BDWELDING     12.50    12.60    12.40    12.50   0.00     60       117462        1.468
BEACHHATCH    10.90    11.00    10.80    10.90   0.93     43        44825        0.487
BIFC           9.60     9.80     9.50     9.70   0.00     19        26551        0.257
BXSYNTH        8.10     8.30     8.10     8.10   0.00     32        20883        0.170
CVOPRL       198.00   200.90   195.40   196.00  -0.10    220        38111        7.509
DACCADYE       8.40     8.50     8.30     8.40   0.00     49        71333        0.599
DESHBANDHU    15.00    15.00    14.70    14.90   0.00     91       139446        2.068
DULAMIACOT     8.30     8.30     8.00     8.20   2.50      5         3700        0.030
FIRSTFIN       9.60     9.60     9.40     9.40  -2.08     24        34307        0.324
ICBIBANK       5.00     5.10     5.00     5.00   0.00    103       397496        1.994
IMAMBUTTON    15.90    15.90    14.70    14.90  -4.49     56        42811        0.645
ISNLTD        15.50    15.70    15.50    15.60   1.30     14         9228        0.144
KAY&QUE       38.50    38.50    38.00    38.10  -0.52     22         5369        0.205
KPPL           8.20     8.30     8.20     8.20   0.00     38        47196        0.387
LEGACYFOOT    23.00    23.10    22.80    22.90   0.00     40        54837        1.258
MAKSONSPIN     8.90     8.90     8.70     8.70  -1.14    133       406440        3.582
MEGCONMILK     9.90     9.90     9.80     9.90   1.02     10         5121        0.051
MEGHNAPET      9.90     9.90     9.80     9.90   0.00      6         8233        0.081
METROSPIN      7.80     7.90     7.80     7.80   0.00     33        54055        0.422
MIDASFIN      27.00    27.10    26.70    27.00   0.00     42        76400        2.060
MODERNDYE    161.70   162.00   160.00   161.60  -0.06     15          993        0.160
PADMALIFE     31.60    31.90    30.50    30.60  -3.16     51        22225        0.691
PLFSL          9.50     9.60     9.40     9.50   0.00    125       223261        2.124
PRAGATILIF   105.60   106.70   103.50   104.70  -0.29     60        13319        1.404
PROGRESLIF    66.30    66.30    64.00    64.10  -2.58     15         4884        0.313
RAHIMAFOOD   124.90   124.90   121.60   122.20  -0.24    105        12162        1.489
RNSPIN        29.80    30.00    29.00    29.10  -2.02    553       427823       12.638
SAMATALETH    27.40    28.00    27.30    27.60   1.10     16         1250        0.035
SAVAREFR      57.00    57.00    57.00    57.00  -2.56      1           50        0.003
SHURWID       10.40    10.80    10.30    10.40  -0.95     57        43604        0.456
SHYAMPSUG     20.10    20.50    20.00    20.10   2.03      3          275        0.006
SINOBANGLA    34.50    34.50    33.70    33.90   0.00     89        67462        2.287
SONARGAON     14.00    14.00    13.50    13.70   0.00     75        83055        1.133
SPCERAMICS    10.90    10.90    10.70    10.80   0.00     46        39047        0.423
STANDARINS    17.80    17.90    17.80    17.90   0.56      4         1001        0.018
SUNLIFEINS    22.40    22.70    22.20    22.50   0.90     38        38331        0.862
TALLUSPIN     10.60    10.70    10.50    10.60   0.00     65        86111        0.913
UNITEDAIR      7.20     7.30     7.10     7.20   0.00    440      1432165       10.295
WMSHIPYARD    33.60    33.90    33.10    33.20  -1.78    268       282883        9.453
ZEALBANGLA    30.40    31.10    28.80    30.00  -0.66     53         9207        0.278
                                                      ------    ---------    ---------
                                                        3228      4427221       70.241

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



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

1JANATAMF      7.00     7.00     6.90     7.00   0.00     72       273575        1.903
1STPRIMFMF    12.00    12.00    11.70    11.70   0.00     47        57993        0.681
ABB1STMF       7.00     7.00     6.80     6.90   0.00     97       576417        3.974
AIBL1STIMF     8.30     8.40     8.30     8.30   0.00     18        70310        0.584
ATCSLGF       10.00    10.10    10.00    10.00  -0.99     23        53882        0.539
CAPMBDBLMF     9.70     9.80     9.50     9.50  -1.04     53        59980        0.576
DBH1STMF       8.40     8.40     8.40     8.40   0.00     10        29539        0.248
EBL1STMF       7.10     7.20     7.10     7.10  -1.39     28        92797        0.660
EBLNRBMF       6.60     6.70     6.50     6.50   0.00     67       391283        2.559
EXIM1STMF      7.80     8.00     7.80     7.90   0.00      6        29500        0.234
FBFIF          6.40     6.50     6.40     6.40   0.00     79       419986        2.691
GRAMEENS2     13.80    14.00    13.70    13.80   0.00     92       447967        6.183
GREENDELMF     8.50     8.60     8.40     8.50   1.19     38       137557        1.167
ICB1STNRB     21.00    22.70    21.00    22.40   6.67    278       315600        6.943
ICB2NDNRB     10.10    10.20    10.00    10.00  -0.99     30        94780        0.952
ICB3RDNRB      6.80     6.90     6.80     6.80  -1.45     39       117015        0.797
ICBAMCL2ND     8.60     9.20     8.30     8.90   4.71    558      1906916       16.789
ICBEPMF1S1     6.90     7.10     6.90     7.00   0.00     40        49949        0.351
ICBSONALI1     7.70     7.70     7.60     7.70   1.32     36       177000        1.356
IFIC1STMF      6.90     6.90     6.80     6.80   0.00     63       426700        2.904
IFILISLMF1     8.20     8.30     8.10     8.20  -1.20     56       128950        1.054
LRGLOBMF1      7.50     7.50     7.40     7.40   0.00     11        52680        0.390
MBL1STMF       8.30     8.40     8.30     8.40   0.00      2         8290        0.070
NCCBLMF1       8.20     8.20     8.00     8.10   0.00     45       281245        2.279
NLI1STMF      13.80    13.80    13.80    13.80   0.00      3        10270        0.142
PF1STMF        7.00     7.20     6.90     6.90  -2.82     51       110395        0.767
PHPMF1         6.50     6.60     6.40     6.50  -1.52    183       914107        5.941
POPULAR1MF     6.50     6.60     6.50     6.50  -1.52    102       915145        6.016
PRIME1ICBA     7.10     7.10     6.90     7.00  -1.41     56       162025        1.133
RELIANCE1     10.10    10.20    10.00    10.00  -0.99     19       298582        2.989
SEBL1STMF     12.80    12.90    12.80    12.80  -0.78     12        36285        0.465
SEMLIBBLSF    10.40    10.40    10.00    10.10   0.00     19        17088        0.172
SEMLLECMF      8.70     8.80     8.50     8.60  -3.37     13        18590        0.160
TRUSTB1MF      6.80     6.90     6.70     6.80   0.00    140       937792        6.307
VAMLBDMF1      8.90     8.90     8.90     8.90   2.30      1         1400        0.012
VAMLRBBF       8.70     8.80     8.70     8.70   0.00      5         2500        0.022
                                                      ------    ---------    ---------
                                                        2392      9624090       80.010

MUTUAL FUNDs traded in Public Market              =   36



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

IBBLPBOND   1002.00  1002.00   995.00   999.00  -0.05      6           28        0.028
                                                      ------    ---------    ---------
                                                           6           28        0.028

CORPORATE BONDs traded in Debt Market             =    1




                   PRICES IN SPOT TRANSACTIONS : 2017-03-01

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

GREENDELT     61.20    61.50    60.80    60.90  -0.65     62        16186        0.986
PRIMEFIN      11.00    11.30    11.00    11.10   0.91    148       394953        4.411
                                                      ------    ---------    ---------
                                                         210       411139        5.398

Total number of scrips traded in Spot Market      =    2




           PRICES IN SPOT TRANSACTIONS (Treasury BONDs) : 2017-03-01
           =========================================================



Total number of BONDs traded in Spot Market       =    0




                    PRICES IN BLOCK TRANSACTIONS : 2017-03-01
                    =========================================

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

BATASHOE        1130.40      1130.40         1        5000           5.652
BDWELDING         12.40        12.40         1      120491           1.494
BEACHHATCH        10.80        10.80         1      132773           1.434
BERGERPBL       2260.00      2260.00         1        3400           7.684
CVOPRL           196.00       196.00         1        4320           0.847
GOLDENSON         21.20        21.20         1       88380           1.874
ICB2NDNRB         10.10        10.10         1      106000           1.071
IFIC              23.90        23.90         1      113846           2.721
NCCBLMF1           8.50         8.50         1      300000           2.550
OLYMPIC          308.50       307.30         6      300000          92.430
SAIFPOWER         50.30        50.30         1       10000           0.503
                                        ------    --------    ------------
                                            16     1184210         118.259

Total number of scrips traded in Block            =   11




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

Instr Code        Open        High         Low        Last     Deviation

ICB1STNRB        21.00       22.70       21.00       22.70         8.095
PDL              26.50       28.20       26.40       27.70         4.528
EMERALDOIL       32.20       33.60       32.20       33.60         4.348
ICBAMCL2ND        8.60        9.20        8.30        8.90         3.488
MITHUNKNIT       51.70       53.70       51.70       53.50         3.482
MTB              25.50       26.40       25.50       26.30         3.137
NTLTUBES        131.30      134.90      130.50      134.80         2.666
GHAIL            54.30       56.10       54.00       55.70         2.578
EXIM1STMF         7.80        8.00        7.80        8.00         2.564
STANCERAM        55.20       56.80       55.20       56.50         2.355




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

Instr Code         YCP        High         Low       CLOSE        %CHG

ICB1STNRB        21.00       22.70       21.00       22.40         6.667
PDL              26.30       28.20       26.40       27.70         5.323
ICBAMCL2ND        8.50        9.20        8.30        8.90         4.706
EMERALDOIL       32.00       33.60       32.20       33.50         4.688
IFADAUTOS       128.20      133.20      129.70      132.60         3.432
NTLTUBES        130.40      134.90      130.50      134.50         3.144
GHAIL            54.00       56.10       54.00       55.60         2.963
ARGONDENIM       34.10       35.80       34.40       35.10         2.933
SALVOCHEM        21.90       23.30       21.80       22.50         2.740
PEOPLESINS       23.00       24.00       22.80       23.60         2.609




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

Instr Code        Open        High         Low        Last     Deviation

CENTRALINS       25.90       25.90       24.40       24.70        -4.633
BDFINANCE        18.60       18.60       17.80       17.80        -4.301
IPDC             55.00       55.00       51.70       52.80        -4.000
UNITEDINS        32.00       32.00       30.40       30.80        -3.750
GLOBALINS        19.70       19.70       19.00       19.00        -3.553
NORTHRNINS       28.70       28.70       27.70       27.70        -3.484
PADMALIFE        31.60       31.90       30.50       30.50        -3.481
PROGRESLIF       66.30       66.30       64.00       64.00        -3.469
GEMINISEA       674.10      674.10      649.10      651.00        -3.427
ACTIVEFINE       53.40       53.50       51.40       51.60        -3.371




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

Instr Code         YCP        High         Low       CLOSE        %CHG

CENTRALINS       25.90       25.90       24.40       24.50        -5.405
IMAMBUTTON       15.60       15.90       14.70       14.90        -4.487
SEMLLECMF         8.90        8.80        8.50        8.60        -3.371
PADMALIFE        31.60       31.90       30.50       30.60        -3.165
GEMINISEA       674.60      674.10      649.10      653.60        -3.113
PF1STMF           7.10        7.20        6.90        6.90        -2.817
BDFINANCE        18.40       18.60       17.80       17.90        -2.717
FASFIN           14.80       14.90       14.40       14.40        -2.703
ILFSL            14.90       15.00       14.50       14.50        -2.685
ATLASBANG       145.30      144.10      141.10      141.50        -2.615


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".