DHAKA STOCK EXCHANGE LTD.

                  TODAY'S SHARE MARKET : 2017-12-12
                  =================================
	Please press the refresh button if the page isn't updated

All Category

    ISSUES ADVANCED                 :                    152
    ISSUES DECLINED                 :                    141
    ISSUES UNCHANGED                :                     42
    TOTAL ISSUES TRADED             :                    335


A Category (Equity)

    ISSUES ADVANCED                 :                    123
    ISSUES DECLINED                 :                    111
    ISSUES UNCHANGED                :                     34
    TOTAL ISSUES TRADED             :                    268


B Category (Equity)

    ISSUES ADVANCED                 :                      7
    ISSUES DECLINED                 :                      4
    ISSUES UNCHANGED                :                      4
    TOTAL ISSUES TRADED             :                     15


N Category (Equity)

    ISSUES ADVANCED                 :                      3
    ISSUES DECLINED                 :                      4
    ISSUES UNCHANGED                :                      0
    TOTAL ISSUES TRADED             :                      7


Z Category (Equity)

    ISSUES ADVANCED                 :                     19
    ISSUES DECLINED                 :                     22
    ISSUES UNCHANGED                :                      4
    TOTAL ISSUES TRADED             :                     45


MUTUAL FUND (MF)

    ISSUES ADVANCED                 :                     11
    ISSUES DECLINED                 :                     12
    ISSUES UNCHANGED                :                     13
    TOTAL ISSUES TRADED             :                     36


CORPORATE BOND (CB)

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


TREASURY BOND (TB)

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


TOTAL TRANSACTIONS

    A. NO. OF TRADES                :                  97312
    B. VOLUME(Nos.)                 :              123563765
    C. VALUE(Tk)                    :          4439053315.40



MARKET CAPITALISATION

    1. EQUITY                       :       3623591722388.10
    2. MUTUAL FUND                  :         42619343770.04
    3. DEBT SECURITIES              :        555184614820.00
    TOTAL                           :       4221395680978.13




                   PRICES IN PUBLIC TRANSACTIONS : 2017-12-12
                   ==========================================

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

AAMRATECH     33.50    33.80    33.00    33.10  -0.30    184       166231        5.533
ABBANK        22.90    23.80    22.80    23.70   3.95    980      2836778       66.263
ACI          462.00   462.00   460.80   461.10  -0.09    143        10061        4.639
ACIFORMULA   176.30   176.30   172.00   173.00   0.06    147        42165        7.332
ACMELAB      114.80   115.40   114.60   115.10   0.44    245       104360       12.009
ACTIVEFINE    37.20    37.50    36.80    37.10  -0.27    250       204959        7.592
AFCAGRO       46.80    47.00    46.10    46.20  -0.65    211       110094        5.104
AFTABAUTO     64.10    65.00    63.90    64.50   0.62    251       134521        8.700
AGNISYSL      22.70    22.80    22.40    22.50  -0.44    114       135225        3.050
AGRANINS      20.90    21.00    20.60    20.80   0.97      9         3235        0.067
AL-HAJTEX     96.00    96.00    94.90    95.10  -0.42    421        90814        8.653
ALARABANK     23.40    24.30    23.40    24.20   3.42    399      1753636       42.067
AMANFEED      65.90    66.70    65.50    65.70   0.61    196       103462        6.817
AMBEEPHA     408.10   422.40   408.10   411.60   0.86    117         5475        2.250
AMCL(PRAN)   231.30   234.20   225.50   227.90  -1.47    617        91452       21.090
ANLIMAYARN    33.00    33.00    32.00    32.10  -1.23    350       218886        7.056
ANWARGALV     85.20    85.20    83.10    83.40  -1.30    312       108822        9.135
APEXFOODS    144.80   147.70   144.00   144.30   0.35    202        33865        4.903
APEXFOOT     324.70   328.80   321.00   327.30   1.49     88         8454        2.742
APEXSPINN    125.80   125.80   124.50   124.70  -0.87     85        14366        1.793
APEXTANRY    148.00   148.00   146.00   146.70  -0.20    123        24062        3.531
APOLOISPAT    16.50    16.80    16.40    16.50   0.61    248       724737       11.996
ARAMIT       341.00   342.90   340.00   342.10   0.26     44         2985        1.018
ARGONDENIM    32.00    32.00    31.60    31.70   0.00    198       268779        8.522
ASIAINS       24.30    24.60    23.70    24.10  -0.82     16         5119        0.123
ASIAPACINS    26.20    26.20    25.00    25.00  -3.10     31        31132        0.785
ATLASBANG    124.00   124.00   122.50   123.00  -0.24    189        31325        3.853
BANKASIA      24.00    24.20    23.70    24.00   0.84    349      2058703       49.311
BARKAPOWER    38.30    38.30    37.40    37.50  -1.32    446       669494       25.172
BATASHOE    1178.20  1180.00  1170.00  1170.40  -0.66     71        10291       12.059
BATBC       3475.00  3490.00  3401.00  3402.60  -1.80     52          335        1.143
BAYLEASING    26.40    27.20    26.40    27.10   3.04     73        74110        1.992
BBS           40.20    40.30    39.80    40.00  -0.25    368       348303       13.926
BDCOM         28.50    28.80    28.10    28.40  -0.70    437       725526       20.627
BDFINANCE     21.70    22.20    21.50    21.90   1.39    267       626402       13.624
BDLAMPS      178.00   183.70   176.00   176.60  -2.97    301        28436        5.056
BDTHAI        29.00    30.10    28.80    29.90   3.46   1252      3004763       88.656
BENGALWTL     41.40    41.40    40.80    41.10   0.74     70        41808        1.717
BERGERPBL   2145.00  2145.00  2140.00  2142.50   0.35      5           20        0.043
BEXIMCO       26.90    26.90    26.60    26.70   0.00    494       522955       13.981
BGIC          21.50    21.50    20.90    21.20  -0.47     15         9609        0.204
BNICL         20.00    20.20    19.80    20.00   1.01     84        80496        1.607
BRACBANK     105.50   109.00   105.50   108.50   2.94   1170      1062063      114.084
BSC           45.80    45.90    45.40    45.50   0.00    349       165762        7.547
BSCCL        104.50   105.00   103.60   104.40   0.00    164        39715        4.137
BSRMLTD      104.20   104.50   104.00   104.20  -0.48    715       176191       18.382
BSRMSTEEL     78.30    79.00    77.90    78.80   0.64    172       288589       22.713
BXPHARMA     104.00   105.30   103.10   103.30  -0.39    408       321017       33.287
CENTRALINS    24.20    24.20    23.70    23.70   0.00     23         7521        0.179
CENTRALPHL    20.50    20.60    20.20    20.20  -0.98    349       457964        9.323
CITYBANK      52.90    53.90    52.40    53.80   2.48    962      1919294      102.588
CITYGENINS    18.30    18.40    18.10    18.20   0.55     71        53889        0.982
CMCKAMAL      27.10    27.40    26.90    27.10   0.00    741      2333099       63.243
CONFIDCEM    162.50   164.70   162.50   164.00   1.61    805       446718       73.176
CONTININS     22.40    22.70    22.10    22.40  -0.44     14        29167        0.653
CVOPRL       215.00   221.00   215.00   216.20   0.32    672        74929       16.311
DAFODILCOM    47.00    47.00    46.20    46.30  -0.43    132        63630        2.957
DBH          139.80   139.80   137.10   139.00   0.07    176        49118        6.812
DELTALIFE    107.80   110.70   107.80   110.00   2.33    364       201455       22.052
DELTASPINN     9.80     9.80     9.50     9.60  -1.03    183       396717        3.810
DESCO         47.00    47.30    45.00    46.30  -1.49    160       205266        9.532
DHAKABANK     22.90    23.50    22.80    23.40   3.08    636      1974366       45.797
DHAKAINS      23.70    23.70    23.20    23.20  -0.85      6         4980        0.116
DOREENPWR    124.30   124.30   118.80   119.30  -0.75   1442       568282       68.887
DSHGARME     255.90   258.80   255.50   256.50  -0.04    178        14442        3.706
DSSL          18.00    18.10    17.70    17.80  -1.11    340       399752        7.139
DUTCHBANGL   150.60   151.50   147.60   148.90  -0.73    562       186381       27.747
EASTERNINS    29.50    29.50    28.80    28.90  -2.03     18         9980        0.289
EASTLAND      24.60    24.60    24.00    24.20  -1.22     24         6650        0.161
EASTRNLUB   1005.00  1007.00   990.00   991.10  -0.96    101         1365        1.356
EBL           52.40    53.20    51.90    52.80   2.52    324       494277       26.019
ECABLES      214.50   221.50   211.60   215.10   0.23   1019       104235       22.511
EHL           50.30    51.20    49.50    50.90   2.41    427       422935       21.469
EMERALDOIL    18.30    18.80    18.30    18.60   2.20    204       190509        3.547
ENVOYTEX      36.60    37.00    36.30    36.50  -0.54    101        87662        3.201
ETL           16.80    17.00    16.70    16.80  -0.59    167       245865        4.131
EXIMBANK      16.40    16.90    16.40    16.80   3.07    683      2355314       39.398
FARCHEM       20.20    20.30    20.00    20.10   0.00    184       233339        4.698
FAREASTLIF    76.00    77.00    75.20    76.50   0.26    128        92151        7.040
FEKDIL        19.90    20.00    19.40    19.50  -1.02    313       595365       11.682
FIRSTSBANK    14.80    15.30    14.70    15.20   2.70    475      1235542       18.623
FUWANGCER     17.50    17.50    17.20    17.30   0.00    207       245378        4.247
FUWANGFOOD    21.20    21.20    20.60    20.70   0.00    737      1325122       27.499
GBBPOWER      19.80    19.80    19.60    19.80   0.00     77       108521        2.142
GEMINISEA    512.50   518.90   507.20   509.40  -0.27    861        34300       17.529
GENNEXT        9.60     9.70     9.50     9.60   0.00    421      1227210       11.774
GHAIL         43.70    44.00    43.10    43.30  -0.69    555       698745       30.360
GHCL          39.70    39.70    38.90    39.10  -1.76    198        69077        2.706
GLAXOSMITH  1572.00  1572.00  1572.00  1572.00  -0.34      6           80        0.126
GP           473.60   473.60   468.10   469.50  -0.72   1482       300454      141.591
GPHISPAT      38.50    38.60    38.10    38.20   0.26     80        87368        3.340
GQBALLPEN     95.10    95.70    93.30    94.00  -1.05    252        56118        5.303
GREENDELT     59.90    63.60    59.90    63.10   0.48     22        22997        1.449
GSPFINANCE    30.90    31.40    30.70    31.30   2.62    426       439848       13.710
HEIDELBCEM   406.00   410.00   406.00   408.80   0.05    183        12847        5.251
HFL           25.80    26.10    25.30    25.90   1.17    283       644840       16.547
HRTEX         33.50    33.60    32.80    33.00  -2.08    185       147286        4.876
HWAWELLTEX    37.50    37.70    36.00    36.70   0.82     21        17350        0.639
IBNSINA      245.20   245.20   240.00   242.50  -0.45    185        26682        6.464
ICB          162.60   165.00   162.60   164.10   0.61    285        42044        6.895
IDLC          87.10    88.30    87.10    88.10   1.73    494       397844       34.974
IFADAUTOS    131.90   133.00   131.00   132.60   1.38    421       205007       27.097
IFIC          18.00    18.30    17.90    18.20   2.25    425      1210278       21.887
INTECH        18.20    18.30    17.80    17.90  -1.65    178       184317        3.323
IPDC          50.00    50.10    49.10    49.90   1.63    245       202391       10.076
ISLAMIBANK    33.50    34.20    33.30    34.00   2.10   1060      2765763       93.604
ISLAMICFIN    20.50    20.90    20.50    20.80   1.46    110       264338        5.480
ISLAMIINS     34.10    34.10    33.00    34.00   0.00    144        78462        2.651
ITC           39.00    39.00    37.90    38.00   0.00     84        27725        1.058
JAMUNABANK    20.80    21.30    20.70    21.30   3.90    225       519981       10.971
JAMUNAOIL    202.00   202.10   201.00   201.10  -0.30    117        30443        6.133
JMISMDL      184.50   188.80   183.30   183.70  -1.45    423        49009        9.101
KARNAPHULI    17.30    17.40    17.30    17.40   1.16     27        17386        0.302
KBPPWBIL      18.30    18.60    18.20    18.20   0.00    190       327567        6.030
KDSALTD       67.40    68.50    67.20    67.40   0.30     86        20766        1.410
KEYACOSMET    12.60    12.70    12.50    12.60   0.80    446      1032219       12.993
KOHINOOR     396.90   397.00   390.00   391.80  -0.53    102         3423        1.343
KPCL          59.10    59.30    58.50    58.90  -0.51    175       100660        5.937
LAFSURCEML    55.40    55.60    55.00    55.20   0.18    420       240345       13.269
LANKABAFIN    50.40    50.80    50.10    50.50   0.60    782      1266492       63.751
LEGACYFOOT    61.90    65.00    61.20    63.00   1.78   2011       976889       61.631
LIBRAINFU    526.00   534.00   525.10   528.80   0.30     96         1257        0.667
LINDEBD     1305.00  1312.70  1302.50  1309.60   0.30    148         2395        3.130
MALEKSPIN     20.70    20.80    20.50    20.70   1.47    142       220263        4.553
MARICO      1122.00  1122.00  1121.30  1121.40  -2.10      6           58        0.065
MATINSPINN    38.30    38.90    38.20    38.40  -0.26     27        17600        0.676
MEGHNACEM    102.00   103.00   101.20   101.30  -1.27    127         8965        0.910
MEGHNALIFE    59.30    59.40    58.10    58.50   0.52     31        11250        0.660
MERCANBANK    25.10    25.60    25.00    25.50   1.59    375      1258516       31.906
MERCINS       23.80    24.60    23.80    24.20  -0.41    424       656268       15.825
MICEMENT      84.00    85.30    84.00    84.20  -0.12     25         3351        0.282
MJLBD        109.70   110.50   109.00   109.50  -0.18    388       132908       14.591
MONNOSTAF    675.00   675.00   666.10   667.70   0.51     46          587        0.392
MPETROLEUM   189.00   189.70   188.90   189.20   0.21     66        22543        4.262
MTB           34.00    34.70    34.00    34.60   1.76    230       581407       20.033
NATLIFEINS   154.50   155.90   154.50   155.00   0.26     68        17407        2.703
NAVANACNG     69.50    70.70    69.40    70.10   0.29    176       153827       10.817
NBL           12.60    12.80    12.50    12.80   2.40    655      2321476       29.513
NCCBANK       17.30    17.50    17.20    17.40   1.75    207       480088        8.341
NFML          19.30    19.30    19.10    19.10   0.00    238       442139        8.465
NHFIL         48.30    48.80    48.30    48.40   0.83     80        34036        1.651
NITOLINS      32.90    33.30    32.40    33.00   2.80    122        83091        2.726
NORTHERN     544.50   549.80   543.50   545.20   0.15    500        23023       12.571
NORTHRNINS    23.80    24.00    23.80    24.00   0.42     26         9318        0.223
NPOLYMAR      90.60    91.40    89.30    89.60  -0.78    576       190046       17.131
NTC          622.00   631.90   622.00   625.30  -0.46    163         6665        4.172
NTLTUBES     121.00   126.90   121.00   124.10   1.39   1451       389093       48.545
OAL           20.20    20.40    20.20    20.40   0.49    143       105220        2.136
OLYMPIC      279.20   280.40   278.00   279.60  -0.04    226        46822       13.084
ONEBANKLTD    23.70    24.10    23.60    23.90   1.70    214       877732       20.958
ORIONINFU     56.50    56.50    55.40    55.60  -0.18     88        30461        1.693
ORIONPHARM    48.90    49.50    48.20    48.40  -0.21    107        48602        2.361
PADMALIFE     50.50    50.90    49.70    50.00  -0.20    573       704768       35.272
PADMAOIL     250.70   250.80   244.20   245.20  -2.15    132        21142        5.210
PARAMOUNT     18.10    18.10    18.00    18.10   1.12     26        22570        0.408
PEOPLESINS    21.20    21.40    21.20    21.20  -0.47     16         7900        0.168
PHARMAID     397.50   408.60   394.00   405.30   3.34    987        75721       30.534
PHENIXINS     29.40    29.70    29.30    29.60   0.34     30        23949        0.708
PHOENIXFIN    37.60    38.00    37.50    37.90   2.16    221       245665        9.274
PIONEERINS    29.90    30.00    29.70    29.80   0.00     51        35051        1.047
POPULARLIF    68.10    68.10    67.10    67.60   0.30      6         1270        0.086
POWERGRID     53.60    53.60    52.00    52.30  -0.76    261       194468       10.195
PRAGATIINS    30.90    30.90    29.60    30.30  -0.66     12         6963        0.211
PRAGATILIF   111.80   113.00   110.20   110.70  -0.72    146        56086        6.271
PREMIERBAN    14.90    15.60    14.90    15.50   4.73    688      2437137       37.042
PREMIERCEM    88.00    90.30    86.60    89.30   3.48    536       194116       17.102
PREMIERLEA    18.00    18.10    17.80    18.00   1.12    135       347603        6.237
PRIMEBANK     24.90    27.10    24.90    26.60   7.26    225       795661       20.698
PRIMEINSUR    19.90    20.00    19.70    19.80   0.00     24        39696        0.785
PRIMELIFE     54.60    56.00    54.60    56.00   3.32    129       109622        6.116
PRIMETEX      26.90    27.00    26.20    26.40  -1.49    153       159848        4.239
PROVATIINS    20.80    20.80    20.30    20.40   0.49     94        92602        1.900
PTL           42.40    43.80    42.00    43.30   3.10    848      1791548       77.140
PUBALIBANK    30.10    30.80    29.60    30.70   2.68    380       739555       22.543
PURABIGEN     17.00    17.50    17.00    17.30   1.17     98        98126        1.703
QSMDRYCELL    79.40    79.60    79.00    79.10  -0.13    356       109787        8.704
RAHIMTEXT    252.00   253.20   250.10   250.30  -0.20     88         5102        1.281
RAKCERAMIC    59.50    60.30    59.40    60.00   0.50    459       373739       22.414
RANFOUNDRY   131.20   134.70   131.20   133.10   0.68    257        83701       11.164
RDFOOD        17.90    17.90    17.50    17.60  -0.56    279       454519        8.037
RECKITTBEN  1879.00  1879.00  1857.00  1865.80   0.56     15           76        0.142
REGENTTEX     22.20    22.30    21.80    21.90   0.00    272       351644        7.738
RELIANCINS    55.10    56.30    54.30    55.50  -0.36     23         8611        0.478
RENATA      1113.50  1118.80  1106.10  1118.10  -0.02    160         4480        4.990
RENWICKJA    598.00   610.80   586.20   587.70  -0.86     98         1906        1.127
REPUBLIC      24.90    24.90    24.60    24.70   0.41      7         7164        0.177
RNSPIN        17.00    17.10    16.90    17.00   0.00    364       530799        9.030
RSRMSTEEL     64.80    65.00    63.60    64.00  -0.31    391       300351       19.262
RUPALIBANK    55.90    58.00    55.20    57.70   4.72    789       385703       22.054
RUPALIINS     20.30    20.40    20.30    20.30   0.00     28        43995        0.893
RUPALILIFE    39.90    39.90    39.00    39.20  -1.26     40        14917        0.589
SAIFPOWER     34.10    34.20    33.50    33.70  -0.88    687       619271       20.974
SAIHAMCOT     18.00    18.50    17.80    17.90   0.56    139       282098        5.070
SAIHAMTEX     19.90    20.10    19.70    20.00   1.01    113       191031        3.817
SALAMCRST     34.50    34.50    34.00    34.10  -0.29     70        74812        2.554
SAMORITA      86.20    87.80    86.00    86.20   0.35    446       114298        9.916
SANDHANINS    30.50    31.10    30.50    30.70  -0.97     80        55587        1.707
SAPORTL       35.00    35.10    34.80    35.00   0.29    223       218267        7.628
SHAHJABANK    31.40    33.10    31.40    32.90   3.46    920      3436581      111.918
SHASHADNIM    60.90    61.60    60.80    60.80  -0.16    183        97744        5.963
SIBL          24.10    24.80    23.90    24.60   2.93    314       403250        9.836
SIMTEX        29.30    30.00    29.30    29.60  -0.67    274       824154       24.490
SINGERBD     194.60   196.60   194.60   194.80   0.10    224        65875       12.855
SONALIANSH   235.60   238.00   231.00   232.10  -0.73    237        20580        4.803
SONARBAINS    17.90    18.30    17.90    18.10   0.56     19         4530        0.082
SOUTHEASTB    21.50    21.90    21.20    21.90   2.82    349      1017647       21.997
SPCL         123.00   124.30   121.50   121.70  -1.06    868       446019       54.889
SQUARETEXT    65.20    65.60    64.40    65.20   0.15    296       157873       10.248
SQURPHARMA   302.20   305.00   301.20   304.10   0.50   1960       584132      176.880
STANDARINS    29.90    31.20    29.70    30.60   3.03    906      1734254       52.651
STANDBANKL    15.60    16.00    15.40    15.90   3.25    267      1337329       21.078
STYLECRAFT  1570.20  1584.90  1558.10  1560.10  -0.61    158         1648        2.580
SUMITPOWER    36.20    36.40    36.00    36.10   0.56    249       276283        9.969
TAKAFULINS    25.00    25.30    25.00    25.10   2.03      3          800        0.020
TITASGAS      44.70    44.70    44.00    44.00  -1.12    819       820233       36.171
TOSRIFA       25.50    25.50    25.10    25.20  -0.40    135       215903        5.448
TRUSTBANK     41.60    43.60    41.50    43.40   4.58    520      1067344       45.723
TUNGHAI       12.30    12.30    12.10    12.10  -0.82    357       584795        7.122
UCB           23.40    23.60    23.10    23.50   2.17    274       639024       14.950
UNIONCAP      19.20    19.30    19.10    19.10  -0.52    109       222565        4.265
UNIQUEHRL     56.90    57.00    55.30    55.80  -1.76    718       534676       30.002
UNITEDFIN     23.30    24.00    23.30    23.80   2.15    178       689991       16.393
UNITEDINS     29.00    29.90    29.00    29.10  -1.36      6         1081        0.031
UPGDCL       184.00   184.50   182.00   182.50  -0.38    539       159322       29.228
USMANIAGL     99.80   102.00    97.50    98.20  -1.11    642       153561       15.153
UTTARABANK    34.60    35.40    34.40    35.20   2.33    612       810304       28.400
UTTARAFIN     74.80    74.80    73.50    73.90   0.00    148       127344        9.472
WATACHEM     244.50   244.90   237.60   243.00  -0.57   1447       155194       37.529
WMSHIPYARD    31.50    31.60    31.00    31.20  -0.64   1050      1461491       45.663
YPL           22.70    22.70    22.20    22.40  -0.44    121       157939        3.552
ZAHEENSPIN    23.10    23.10    22.50    22.70  -0.87    256       465496       10.579
ZAHINTEX      17.00    17.00    16.60    16.70  -1.18    181       295731        4.939
                                                      ------    ---------    ---------
                                                       73712     87989351     3645.045

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



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

BDAUTOCA     118.30   120.70   116.60   117.10  -2.01    315        45928        5.418
BEACONPHAR    20.60    20.80    20.30    20.30  -1.93    223       432945        8.856
FAMILYTEX      7.80     7.90     7.70     7.80   1.30    331       868653        6.756
FAREASTFIN    11.70    11.90    11.60    11.80   0.85     93       367486        4.318
FASFIN        22.50    22.50    21.90    22.20   0.45    429      1100489       24.409
FEDERALINS    12.60    12.70    12.50    12.60   0.80     79       125448        1.582
FINEFOODS     35.00    37.40    35.00    35.90  -2.18    927       722975       26.275
GLOBALINS     15.90    15.90    15.70    15.70   0.00     17         5863        0.092
ILFSL         21.00    21.80    21.00    21.70   3.33    373      1004006       21.520
MHSML         20.70    20.70    20.40    20.50   0.00     53        43754        0.898
MIRACLEIND    49.20    51.00    49.20    49.60   1.02   1070       635768       31.818
MONNOCERA     98.70   101.80    98.50    99.50   1.32   1244       339957       33.994
PENINSULA     24.10    24.30    23.90    24.00   0.00    189       235717        5.670
SAFKOSPINN    17.80    17.90    17.30    17.40  -2.25    296       548180        9.581
SALVOCHEM     21.60    21.90    21.40    21.60   0.00    199       198224        4.288
                                                      ------    ---------    ---------
                                                        5838      6675393      185.475

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



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

AAMRANET      88.50    94.80    88.30    92.80   5.69   2200       778250       72.018
BBSCABLES    119.80   120.00   116.00   116.90  -0.85   1179       378962       44.546
FORTUNE       42.40    42.80    42.10    42.20  -0.71    647       608111       25.755
NURANI        19.90    20.20    19.50    19.70  -0.51    427       838903       16.579
OIMEX         67.00    69.50    66.60    67.60   1.96   2105       684955       46.741
PDL           20.00    20.00    19.80    19.90  -0.50    179       219924        4.378
SHEPHERD      30.90    31.30    30.80    31.20   1.63     99        68880        2.145
                                                      ------    ---------    ---------
                                                        6836      3577985      212.162

N Category (Equity) scrips traded in Public Market=    7



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

ALLTEX        11.50    11.70    11.40    11.50  -0.86     28        30667        0.354
ARAMITCEM     31.00    31.70    30.80    31.30  -0.32    111        47700        1.487
AZIZPIPES    141.80   144.80   137.00   140.20  -0.14    272        27111        3.789
BDWELDING     24.30    24.50    23.80    23.90  -3.24    356       372602        8.985
BEACHHATCH    17.80    17.80    17.00    17.10  -2.29     85        65267        1.119
BIFC          10.40    10.40    10.30    10.40   0.97      6         2107        0.022
BXSYNTH        8.80     8.80     8.50     8.60  -1.15     56        67597        0.582
CNATEX         8.30     8.40     8.20     8.30   0.00    141       362319        3.008
DACCADYE       8.80     8.90     8.80     8.80   0.00     82        81985        0.727
DESHBANDHU    21.00    21.60    20.80    21.50   2.87    669       844043       17.944
DULAMIACOT    27.00    28.50    26.60    28.00  -0.71    105        32725        0.910
FIRSTFIN      11.90    12.40    11.80    12.10   0.83     23        32002        0.387
GOLDENSON     13.50    13.60    13.30    13.40  -0.74     72        69395        0.930
HAKKANIPUL    57.40    58.00    56.30    57.10   0.53     77        16093        0.919
ICBIBANK       6.70     7.30     6.70     7.30   8.96    306      1526063       11.030
IMAMBUTTON    38.00    39.80    37.20    37.80  -4.30    189        58259        2.220
ISNLTD        24.00    24.30    23.70    24.00  -0.41     79        50844        1.216
JANATAINS     14.80    15.40    14.80    15.00  -1.96      3           55        0.001
JUTESPINN    117.60   123.90   117.60   121.30   1.51     26         1310        0.159
KAY&QUE      144.00   151.00   143.10   150.40   5.03    593        68844       10.216
KPPL          11.90    11.90    11.50    11.60  -1.69     82        75411        0.878
MAKSONSPIN     9.90    10.00     9.70    10.00   1.01    246       484284        4.788
MEGCONMILK    21.40    21.40    20.40    20.70  -1.90    131        64475        1.348
MEGHNAPET     17.50    17.90    17.40    17.50   1.16    187       104186        1.842
METROSPIN     11.10    11.40    10.90    10.90  -0.91    294       574840        6.423
MIDASFIN      42.00    43.00    42.00    42.90   4.13    549       312745       13.309
MODERNDYE    241.00   245.80   241.00   243.40  -0.65     15          838        0.204
PLFSL         12.50    12.90    12.20    12.50   1.63    724      1766287       21.900
PRIMEFIN      11.90    11.90    11.50    11.60  -2.52     76        82344        0.960
PROGRESLIF    58.90    60.70    58.20    60.10   3.98    178        57221        3.412
RAHIMAFOOD   167.40   169.00   165.00   165.10  -1.08    145        12748        2.120
SAMATALETH    70.00    70.00    66.40    66.90  -3.04    359        64562        4.349
SAVAREFR     151.00   157.20   151.00   156.20  -0.64     67         4265        0.659
SHURWID       15.40    16.00    15.40    15.50   0.65    290       383808        6.043
SHYAMPSUG     52.50    57.40    52.50    57.40   9.96    128        26587        1.513
SINOBANGLA    53.00    55.60    52.50    54.60   1.30    464       188441       10.259
SONARGAON     15.00    16.00    15.00    15.50   6.16    285       286996        4.507
SPCERAMICS    17.50    17.80    17.50    17.60   1.73     67        63793        1.123
STANCERAM    110.00   114.90   109.00   111.30  -1.15     65         7910        0.897
SUNLIFEINS    23.50    25.10    23.50    24.80  -0.40     97        51157        1.273
UNITEDAIR      5.60     5.70     5.50     5.60   0.00    307       738605        4.126
ZEALBANGLA    77.50    82.00    75.10    80.80   4.39    308        35083        2.821
                                                      ------    ---------    ---------
                                                        8343      9143574      160.760

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



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

1JANATAMF      6.50     6.60     6.50     6.50   0.00     19        40982        0.267
1STPRIMFMF    15.20    15.70    15.20    15.50   1.97    130       219040        3.390
ABB1STMF       6.60     6.70     6.50     6.70   1.52     58       330828        2.186
AIBL1STIMF     7.80     7.80     7.80     7.80  -1.27      3        30506        0.238
ATCSLGF       11.50    11.50    11.30    11.40  -0.87     39       129545        1.475
CAPMBDBLMF     9.20     9.40     9.00     9.00  -3.23    141       166206        1.527
DBH1STMF       9.50     9.60     9.40     9.60   1.05     27       152363        1.460
EBL1STMF       9.90    10.00     9.70     9.90   1.02    100      2900875       28.597
EBLNRBMF       6.50     6.60     6.50     6.60   1.54     19       180238        1.188
EXIM1STMF      7.20     7.20     7.10     7.20   1.41      6        23000        0.165
FBFIF          5.90     5.90     5.80     5.90   0.00     59       205879        1.209
GRAMEENS2     14.70    14.80    14.70    14.70   0.00     18        38843        0.571
GREENDELMF     9.40     9.50     9.40     9.40   0.00     28        25213        0.238
ICB2NDNRB     10.80    11.00    10.70    10.80  -0.92     58       173214        1.883
ICB3RDNRB      6.60     6.70     6.60     6.60  -1.49     36        93010        0.615
ICBAGRANI1     7.90     8.00     7.90     7.90   0.00     13        34750        0.275
ICBAMCL2ND     8.80     8.80     8.60     8.70   1.16     10        33010        0.288
ICBEPMF1S1     7.30     7.30     7.10     7.10  -1.39     39       143709        1.026
ICBSONALI1     8.30     8.30     8.00     8.00  -2.44     29       114250        0.921
IFIC1STMF      6.30     6.30     6.20     6.20  -1.59     31       240853        1.498
IFILISLMF1     7.30     7.40     7.30     7.30   0.00     46       175769        1.284
LRGLOBMF1      8.10     8.20     8.10     8.10   0.00     23      1360764       11.022
MBL1STMF       8.80     9.10     8.80     9.10   3.41      6         3635        0.033
NCCBLMF1       9.10     9.10     9.10     9.10   1.11      2        17000        0.155
NLI1STMF      15.30    15.40    15.30    15.40   0.00      2        32200        0.495
PF1STMF        7.30     7.30     7.20     7.20  -1.37     10        18350        0.132
PHPMF1         6.50     6.60     6.50     6.60   0.00     47       288081        1.898
POPULAR1MF     6.30     6.30     6.20     6.20  -1.59     78       431307        2.699
PRIME1ICBA     7.30     7.30     7.30     7.30   0.00      3         9000        0.066
RELIANCE1     10.70    10.70    10.70    10.70   0.00      2         2000        0.021
SEBL1STMF     14.30    14.40    14.30    14.40   0.70      7        92000        1.324
SEMLIBBLSF     8.10     8.10     8.10     8.10   0.00     15        47935        0.388
SEMLLECMF      8.20     8.20     8.10     8.20   2.50     59       182661        1.484
TRUSTB1MF      6.60     6.70     6.60     6.60  -1.49     75       606909        4.010
VAMLBDMF1     10.00    10.00     9.70     9.90  -1.00     18       102812        1.015
VAMLRBBF      10.20    10.20    10.20    10.20   0.00      9        81000        0.826
                                                      ------    ---------    ---------
                                                        1265      8727737       75.869

MUTUAL FUNDs traded in Public Market              =   36



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

BRACSCBOND  1090.00  1090.00  1090.00  1090.00  -0.91     18        28010       30.531
IBBLPBOND    970.00   970.00   970.00   970.00   0.21      1            5        0.005
                                                      ------    ---------    ---------
                                                          19        28015       30.536

CORPORATE BONDs traded in Debt Market             =    2




                   PRICES IN SPOT TRANSACTIONS : 2017-12-12

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

BANGAS       151.80   156.00   151.80   154.10   1.52    827       130570       20.169
MITHUNKNIT    30.20    30.60    28.80    29.10  -3.64    371       217984        6.470
TALLUSPIN     10.00    10.00     9.90    10.00   0.00     88       214156        2.130
                                                      ------    ---------    ---------
                                                        1286       562710       28.769

Total number of scrips traded in Spot Market      =    3




           PRICES IN SPOT TRANSACTIONS (Treasury BONDs) : 2017-12-12
           =========================================================



Total number of BONDs traded in Spot Market       =    0




                    PRICES IN BLOCK TRANSACTIONS : 2017-12-12
                    =========================================

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

BRACBANK         106.60       106.60         1      100000          10.660
CONFIDCEM        163.00       163.00         1      100000          16.300
EBL               52.10        52.00         3      100000           5.207
LRGLOBMF1          8.10         8.10         5     6000000          48.600
OLYMPIC          280.00       280.00         2       59000          16.520
POPULAR1MF         6.30         6.30         1      500000           3.150
                                        ------    --------    ------------
                                            13     6859000         100.438

Total number of scrips traded in Block            =    6




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

Instr Code        Open        High         Low        Last     Deviation

PRIMEBANK        24.90       27.10       24.90       26.70         7.229
GREENDELT        59.90       63.60       59.90       63.30         5.676
SHAHJABANK       31.40       33.10       31.40       33.00         5.096
PREMIERBAN       14.90       15.60       14.90       15.60         4.698
AAMRANET         88.50       94.80       88.30       92.60         4.633
TRUSTBANK        41.60       43.60       41.50       43.40         4.327
ABBANK           22.90       23.80       22.80       23.80         3.930
ALARABANK        23.40       24.30       23.40       24.30         3.846
ILFSL            21.00       21.80       21.00       21.80         3.809
BDTHAI           29.00       30.10       28.80       30.10         3.793




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

Instr Code         YCP        High         Low       CLOSE        %CHG

PRIMEBANK        24.80       27.10       24.90       26.60         7.258
AAMRANET         87.80       94.80       88.30       92.80         5.695
PREMIERBAN       14.80       15.60       14.90       15.50         4.730
RUPALIBANK       55.10       58.00       55.20       57.70         4.719
TRUSTBANK        41.50       43.60       41.50       43.40         4.578
ABBANK           22.80       23.80       22.80       23.70         3.947
JAMUNABANK       20.50       21.30       20.70       21.30         3.902
PREMIERCEM       86.30       90.30       86.60       89.30         3.476
BDTHAI           28.90       30.10       28.80       29.90         3.460
SHAHJABANK       31.80       33.10       31.40       32.90         3.459




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

Instr Code        Open        High         Low        Last     Deviation

ASIAPACINS       26.20       26.20       25.00       25.00        -4.580
DESCO            47.00       47.30       45.00       45.00        -4.255
SAMATALETH       70.00       70.00       66.40       67.10        -4.143
HWAWELLTEX       37.50       37.70       36.00       36.00        -4.000
BEACHHATCH       17.80       17.80       17.00       17.10        -3.933
DOREENPWR       124.30      124.30      118.80      119.50        -3.862
ICBSONALI1        8.30        8.30        8.00        8.00        -3.615
PRIMEFIN         11.90       11.90       11.50       11.50        -3.361
KPPL             11.90       11.90       11.50       11.50        -3.361
VAMLBDMF1        10.00       10.00        9.70        9.70        -3.000




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

Instr Code         YCP        High         Low       CLOSE        %CHG

IMAMBUTTON       39.50       39.80       37.20       37.80        -4.304
MITHUNKNIT       30.20       30.60       28.80       29.10        -3.642
BDWELDING        24.70       24.50       23.80       23.90        -3.239
CAPMBDBLMF        9.30        9.40        9.00        9.00        -3.226
ASIAPACINS       25.80       26.20       25.00       25.00        -3.101
SAMATALETH       69.00       70.00       66.40       66.90        -3.043
BDLAMPS         182.00      183.70      176.00      176.60        -2.967
PRIMEFIN         11.90       11.90       11.50       11.60        -2.521
ICBSONALI1        8.20        8.30        8.00        8.00        -2.439
BEACHHATCH       17.50       17.80       17.00       17.10        -2.286


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".