DHAKA STOCK EXCHANGE LTD.

                  TODAY'S SHARE MARKET : 2017-04-24
                  =================================
	Please press the refresh button if the page is not updated

All Category

    ISSUES ADVANCED                 :                    110
    ISSUES DECLINED                 :                    173
    ISSUES UNCHANGED                :                     41
    TOTAL ISSUES TRADED             :                    324


A Category (Equity)

    ISSUES ADVANCED                 :                     92
    ISSUES DECLINED                 :                    142
    ISSUES UNCHANGED                :                     29
    TOTAL ISSUES TRADED             :                    263


B Category (Equity)

    ISSUES ADVANCED                 :                      6
    ISSUES DECLINED                 :                      8
    ISSUES UNCHANGED                :                      2
    TOTAL ISSUES TRADED             :                     16


N Category (Equity)

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


Z Category (Equity)

    ISSUES ADVANCED                 :                     12
    ISSUES DECLINED                 :                     20
    ISSUES UNCHANGED                :                      9
    TOTAL ISSUES TRADED             :                     41


MUTUAL FUND (MF)

    ISSUES ADVANCED                 :                      8
    ISSUES DECLINED                 :                     14
    ISSUES UNCHANGED                :                     12
    TOTAL ISSUES TRADED             :                     34


CORPORATE BOND (CB)

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


TREASURY BOND (TB)

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


TOTAL TRANSACTIONS

    A. NO. OF TRADES                :                  88072
    B. VOLUME(Nos.)                 :              155473388
    C. VALUE(Tk)                    :          4999314683.10



MARKET CAPITALISATION

    1. EQUITY                       :       3105910974184.74
    2. MUTUAL FUND                  :         40703446536.94
    3. DEBT SECURITIES              :        554916101500.00
    TOTAL                           :       3701530522221.68




                   PRICES IN PUBLIC TRANSACTIONS : 2017-04-24
                   ==========================================

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

AAMRATECH     32.00    32.60    31.70    32.50   0.62    139       165806        5.344
ABBANK        20.20    20.90    19.90    20.70   2.48    939      1911164       38.913
ACI          499.80   500.00   494.30   495.60  -0.66    400        70731       35.049
ACIFORMULA   206.10   206.10   201.00   201.40  -1.66    296        73580       14.878
ACMELAB      113.00   113.50   111.70   112.20  -0.44    421       242304       27.208
ACTIVEFINE    49.30    49.30    47.50    48.70   0.21    552       850949       41.122
AFCAGRO       57.00    57.00    55.70    56.20  -0.71    289       234483       13.170
AFTABAUTO     60.00    61.90    59.50    61.10   1.50    212        79108        4.787
AGNISYSL      23.80    24.20    23.30    23.50  -0.42    425       717089       16.950
AGRANINS      17.80    19.50    17.80    18.30  -5.67      3         2861        0.052
AL-HAJTEX     98.00    99.90    96.40    98.40   0.72    505       102463       10.029
ALARABANK     16.80    16.90    16.40    16.50  -1.20    414      1057129       17.508
AMANFEED      78.00    78.00    75.30    76.50  -1.54    312       180056       13.780
AMBEEPHA     372.00   383.20   372.00   376.20   0.32     38         1738        0.652
AMCL(PRAN)   209.00   209.00   207.50   207.70  -0.72     21         1190        0.247
ANLIMAYARN    31.90    31.90    30.00    30.30  -2.57    133        78660        2.388
ANWARGALV     67.00    67.80    66.80    67.20  -0.15     36         8506        0.571
APEXFOODS    139.50   139.50   135.20   135.70   0.07     89         8668        1.176
APEXFOOT     326.40   326.40   322.80   323.20  -0.95    128        10923        3.537
APEXSPINN    108.40   108.50   107.30   107.60  -0.19     44         4890        0.527
APEXTANRY    149.10   155.00   148.80   153.60   3.16    357        76452       11.562
APOLOISPAT    19.90    20.20    19.40    19.60  -1.51    988      1567959       30.885
ARAMIT       357.00   359.00   355.00   356.30   0.25     36         1716        0.610
ARAMITCEM     40.50    42.20    40.20    41.90   3.46    463       280548       11.620
ARGONDENIM    31.00    31.00    30.10    30.50  -0.97    380       366153       11.174
ASIAINS       20.00    20.00    18.90    19.20   2.13      9         1919        0.037
ATLASBANG    125.40   125.40   124.20   124.60   0.08      6          310        0.039
BANKASIA      16.10    16.20    15.80    16.00  -1.84    107       167305        2.671
BARKAPOWER    43.40    44.00    42.80    43.30   0.70    857       942746       40.927
BATASHOE    1120.00  1130.00  1120.00  1127.30   0.43     27          766        0.863
BATBC       2540.00  2566.00  2539.00  2566.00  -0.14     29        91407      234.545
BAYLEASING    28.00    28.50    26.50    26.90  -1.10    162       277256        7.507
BBS           49.30    49.80    48.40    48.70  -0.61    922       865881       42.399
BDCOM         32.60    33.10    30.80    31.10  -4.31   1199      2806621       90.144
BDFINANCE     17.90    19.00    17.60    18.90   6.78   1016      2660978       48.750
BDLAMPS      170.90   172.80   168.00   168.10  -0.36     22         2393        0.402
BDTHAI        28.00    28.20    27.10    27.50  -1.08    563       683921       18.769
BENGALWTL     48.70    48.80    47.50    48.00   0.63    138        88998        4.258
BERGERPBL   2150.00  2150.00  2150.00  2150.00  -0.04      1           10        0.021
BEXIMCO       33.10    33.20    31.60    32.10  -2.43   2127      4938518      159.170
BGIC          19.00    19.20    18.70    18.80  -1.57     41        42117        0.794
BRACBANK      73.70    74.00    71.70    72.90  -0.68    503       477558       34.777
BSC          515.00   519.00   505.70   512.80  -0.04    732        29820       15.253
BSCCL        119.70   119.70   117.40   117.60  -0.59    295        57992        6.834
BSRMLTD      134.90   136.90   130.90   134.10   0.15    369       183491       24.506
BSRMSTEEL     96.60    97.20    95.00    95.30  -0.31    367       458672       43.983
BXPHARMA     111.60   112.30   110.20   110.70  -0.72    910       917474      101.756
CENTRALPHL    29.70    30.00    28.70    29.00  -0.68    795      1029835       30.034
CITYBANK      33.00    34.00    32.70    33.90   3.04    840      1642254       54.946
CITYGENINS    15.60    15.80    15.30    15.70   0.64     52        66380        1.027
CMCKAMAL      23.80    24.50    23.70    24.10   1.26    501       939701       22.531
CNATEX        11.00    11.10    10.80    10.90  -0.91    593      2406865       26.300
CONFIDCEM    127.10   130.90   127.10   128.20  -0.47    113        31572        4.043
CONTININS     19.40    19.40    18.00    18.40  -4.66     42        27151        0.501
DAFODILCOM    39.00    39.70    38.10    39.00   1.04    320       301478       11.748
DBH          114.70   114.70   112.00   114.00   1.15    257       132526       14.995
DELTALIFE    105.00   105.50   102.30   105.10   0.10    347        98775       10.213
DELTASPINN    11.60    11.70    11.30    11.40  -0.87    423       874105       10.019
DESCO         56.90    57.00    56.10    56.70   0.35    652       984344       55.737
DHAKABANK     19.40    19.60    19.20    19.50   0.52    138       380490        7.394
DHAKAINS      20.80    21.30    20.80    21.10  -4.09      9         4477        0.095
DOREENPWR    116.90   116.90   114.60   115.10  -0.17    740       370808       42.762
DSHGARME     339.00   339.00   330.30   332.00   0.33     84         5567        1.851
DSSL          20.30    20.30    19.50    19.80  -1.00    477       811026       16.090
DUTCHBANGL   103.00   103.50   102.00   102.60  -0.39     44        11161        1.146
EASTERNINS    29.00    29.00    28.00    28.50  -2.73     12        11390        0.325
EASTLAND      22.00    22.30    22.00    22.00  -0.90     57        33420        0.738
EASTRNLUB   1101.10  1115.00  1101.10  1108.90  -0.88     19          286        0.317
EBL           30.10    30.70    30.10    30.50   0.66     67       115429        3.519
ECABLES      134.30   136.20   134.30   135.80   1.19     30         4023        0.545
EHL           49.20    49.20    47.60    48.50   0.00    140       139360        6.733
EMERALDOIL    26.80    27.30    26.50    26.70  -0.37    227       190919        5.108
ENVOYTEX      39.30    39.30    38.00    38.10  -2.81    143       220059        8.431
ETL           22.80    23.00    22.10    22.30  -1.33    942      1893492       42.659
EXIMBANK      13.60    13.80    13.50    13.60   0.00    504      1501350       20.421
FARCHEM       23.90    24.20    23.50    24.00   0.84    475       833360       19.910
FAREASTFIN    12.20    12.50    12.10    12.30   2.50    242       641012        7.910
FAREASTLIF    75.10    77.00    74.60    76.60   1.32    155        77683        5.923
FASFIN        13.60    13.80    13.00    13.70   1.48    252       686502        9.240
FEKDIL        29.50    29.60    28.70    29.20   0.34    152       284279        8.342
FIRSTSBANK    12.30    12.40    11.90    12.00  -1.64    610      3630479       43.706
FUWANGCER     17.50    17.60    16.90    17.20  -1.15    173       165942        2.855
FUWANGFOOD    14.80    14.90    14.40    14.50  -1.36    239       296895        4.326
GBBPOWER      23.00    23.20    22.50    22.70  -0.44    285       454519       10.332
GEMINISEA    631.00   631.00   618.10   621.20  -0.89    269         5586        3.475
GENNEXT        9.70     9.90     9.60     9.80   1.03    558      2072925       20.216
GHAIL         51.30    53.80    50.80    51.90   1.57    675       722968       37.464
GHCL          38.40    39.00    38.10    38.10  -1.30     66        25915        0.992
GLAXOSMITH  1482.70  1491.00  1477.10  1480.30  -0.52    100         1172        1.736
GP           339.90   341.90   337.80   339.80   0.41    846       304729      103.592
GPHISPAT      43.80    44.40    42.90    43.80   0.00    365       391111       16.998
GQBALLPEN     78.00    79.50    78.00    79.00   0.89     98        17872        1.413
GREENDELT     62.00    64.00    62.00    63.00  -0.47     20         5926        0.373
GSPFINANCE    31.50    32.50    30.50    31.60   1.61    168       215442        6.773
HEIDELBCEM   492.20   508.00   492.20   498.00   0.32    111         9706        4.824
HFL           26.10    26.20    25.40    25.70   0.00    455       995201       25.720
HRTEX         32.00    33.30    31.80    33.00   1.85    161       112007        3.645
HWAWELLTEX    36.80    37.20    36.70    37.00   0.27     18        10630        0.394
IBNSINA      239.90   242.00   233.80   236.30  -0.84    339        39758        9.361
ICB          196.00   197.40   189.00   190.20  -2.76   1080       259708       49.917
IDLC          70.70    71.00    68.30    70.10   0.14    804      1116424       77.933
IFADAUTOS    119.00   120.40   115.20   119.10   1.10    536       240984       28.640
IFIC          18.00    18.40    17.40    18.20   2.82    549      1334613       23.940
INTECH        14.00    14.00    13.50    13.70  -0.72    142       207659        2.846
IPDC          44.00    44.00    42.90    43.40  -0.91    207       137569        5.965
ISLAMIBANK    29.50    30.50    28.80    30.10  -4.14   1447      2564659       76.330
ISLAMICFIN    27.10    27.40    25.90    26.10  -3.33    843      2278144       60.435
ISLAMIINS     23.30    23.30    22.50    23.20   1.75     92       157857        3.627
ITC           48.30    48.30    46.80    47.10  -0.21    180        71474        3.359
JAMUNABANK    17.80    18.20    17.60    18.10   1.69    146       442194        7.929
JAMUNAOIL    211.00   211.80   208.60   209.50  -0.29    247       113344       23.730
JMISMDL      177.60   180.60   176.00   179.60   0.96    216        33933        6.058
KARNAPHULI    14.90    15.80    14.90    15.10  -1.95     37        22145        0.334
KBPPWBIL      23.60    24.00    23.00    23.30  -1.27    628       984428       23.086
KDSALTD       75.50    76.40    73.00    75.00   0.40    143        41050        3.048
KEYACOSMET    14.10    14.20    13.60    13.90  -0.71    898      2947397       40.871
KOHINOOR     376.60   377.30   376.00   376.60  -0.42     10          251        0.095
KPCL          61.30    61.30    60.50    60.80  -0.33    375       252015       15.309
LAFSURCEML    67.80    68.30    67.60    67.90   0.15    705       712775       48.397
LANKABAFIN    49.60    51.60    48.30    51.40   3.63   3529      5564330      279.409
LIBRAINFU    504.40   504.50   485.10   487.60  -1.40    127         3584        1.761
LINDEBD     1256.50  1281.80  1256.50  1277.40   1.32    108         2209        2.802
MALEKSPIN     20.30    20.80    19.60    19.70  -3.90    296       480455        9.578
MARICO      1038.50  1040.00  1026.00  1035.40  -0.27    110         3829        3.976
MATINSPINN    41.60    41.70    40.60    40.80  -0.97    163        95211        3.890
MEGHNACEM    108.70   108.80   108.70   108.70  -0.28      4         2100        0.228
MEGHNALIFE    58.60    60.50    58.50    59.50  -0.83     30         8301        0.489
MERCANBANK    15.50    15.90    15.10    15.70   2.61    182       657391       10.209
MERCINS       16.20    17.70    16.10    16.90   3.05     21        41738        0.706
MICEMENT     104.70   108.90   104.70   105.20  -2.23    380       402027       43.549
MITHUNKNIT    45.50    45.90    45.00    45.20   0.00    169        57460        2.598
MJLBD        112.30   116.30   111.30   112.10   0.00    214       115316       12.905
MONNOSTAF    501.50   501.50   490.00   492.90  -1.34     11          360        0.177
MPETROLEUM   197.70   200.00   196.80   198.10   0.30    154        58030       11.479
MTB           26.20    26.20    25.80    26.10  -0.38    266       846428       21.998
NATLIFEINS   177.50   178.00   176.20   177.20  -0.11     30         4564        0.809
NAVANACNG     70.40    70.60    68.10    69.70  -0.14    480       353974       24.666
NBL           13.00    13.30    12.70    13.10   0.00    859      4935659       64.172
NCCBANK       14.40    14.40    13.90    14.20  -0.70    396      2133175       30.206
NFML          24.00    24.40    23.60    24.20   2.54    529      1157133       27.793
NITOLINS      25.50    25.50    25.50    25.50   1.19      3           80        0.002
NORTHRNINS    25.00    26.70    24.50    25.40  -0.78     19         5106        0.130
NPOLYMAR     115.50   115.50   110.60   111.90  -2.53    776       509341       57.977
NTC          637.70   643.00   637.50   637.90   0.08    181         4287        2.737
NTLTUBES     112.20   112.20   109.20   109.70  -1.44    401        81742        9.010
OAL           24.00    24.70    23.80    24.30   2.10    447       530186       12.815
OLYMPIC      287.50   289.80   285.00   287.10   0.28    226        38967       11.165
ONEBANKLTD    19.50    19.50    18.50    19.00   0.00    330      1218317       23.053
ORIONINFU     57.00    57.00    55.50    55.60  -0.89    145        68518        3.813
ORIONPHARM    48.00    48.50    47.10    47.50  -1.25    385       395713       18.794
PADMAOIL     254.20   258.00   252.50   255.20   0.00    156        39285       10.000
PARAMOUNT     19.50    19.70    19.20    19.40   0.00     20        12916        0.251
PENINSULA     25.00    25.00    23.70    24.80  -4.62    980      1322660       32.246
PEOPLESINS    22.70    22.80    22.10    22.30  -2.19     58        28528        0.645
PHARMAID     255.40   259.70   254.80   255.20  -0.04    177        29016        7.443
PHENIXINS     28.30    28.30    27.00    27.40   0.74      9         3460        0.095
PHOENIXFIN    28.40    28.40    27.20    27.40   0.37    180       142282        3.929
PIONEERINS    28.50    29.40    28.50    28.80   0.00     16        11072        0.319
POPULARLIF    74.00    75.00    74.00    74.40   0.95     21         5500        0.409
POWERGRID     53.90    53.90    53.30    53.50  -0.93     81        40794        2.188
PRAGATIINS    31.30    32.10    31.10    31.90  -2.74     13        10553        0.337
PREMIERBAN    11.80    12.00    11.60    11.80   0.00    206      1031106       12.153
PREMIERCEM    92.10    93.30    92.10    93.10   0.32     99        62183        5.784
PRIMEBANK     20.80    22.20    20.30    21.60   6.40    754      5647506      118.958
PRIMEINSUR    19.30    19.90    19.30    19.90   9.94    241       407200        8.040
PRIMELIFE     57.80    58.00    57.00    57.50   0.52     38        13881        0.798
PRIMETEX      25.60    27.00    25.60    26.60   0.00     80       147294        3.897
PROVATIINS    18.50    18.50    17.90    18.40  -0.54     83        52988        0.970
PTL           28.30    28.70    27.30    27.70  -1.77    750      2019833       56.581
PUBALIBANK    22.80    23.50    22.80    23.10   0.43    101        92649        2.131
PURABIGEN     14.80    14.80    14.40    14.60  -0.68     53        50967        0.747
QSMDRYCELL    92.00    92.50    89.20    90.30  -1.10    286        93312        8.436
RAHIMTEXT    290.20   290.50   282.10   284.20  -1.46    227        16342        4.663
RAKCERAMIC    59.90    60.00    58.70    59.10  -1.17    398       224168       13.247
RANFOUNDRY   118.00   118.50   116.10   117.60   0.26     37         7875        0.926
RDFOOD        16.10    16.20    15.80    15.80  -1.25    109       131490        2.091
RECKITTBEN  1500.00  1519.90  1500.00  1510.00   0.08      2            2        0.003
REGENTTEX     32.00    34.50    32.00    33.00   4.76   2259      7502358      250.313
RELIANCINS    46.00    46.00    45.00    45.50  -1.09     30        10459        0.477
RENATA      1100.00  1105.70  1098.00  1104.80   0.15    149        10816       11.945
RENWICKJA    572.00   577.00   572.00   573.80  -0.09     55          882        0.506
REPUBLIC      31.40    31.40    30.00    30.30  -1.62     66       244641        7.571
RNSPIN        21.10    21.80    20.80    21.30  -0.47    860      1043191       22.128
RSRMSTEEL     86.20    87.40    83.30    83.80  -1.87   1385      1567143      133.350
RUPALIBANK    26.50    26.90    26.40    26.50  -1.12      4         2518        0.067
RUPALIINS     19.40    19.50    19.10    19.50   1.04     56        45908        0.887
RUPALILIFE    40.70    41.40    39.70    40.00  -1.48     34        64055        2.565
SAIFPOWER     42.20    42.40    41.00    41.20  -1.20   1728      1810797       75.024
SAIHAMCOT     17.40    17.40    16.80    16.90  -1.74    234       454324        7.732
SAIHAMTEX     20.00    20.10    19.00    19.20  -2.54    326       622378       12.018
SALAMCRST     34.20    35.20    32.80    34.80   1.46    334       244952        8.286
SAMORITA      77.50    82.40    77.50    80.90  -0.61     92        48213        3.930
SANDHANINS    35.60    36.50    35.10    35.50  -0.84     63        15604        0.556
SAPORTL       41.60    41.60    40.90    41.30   0.24    331       258911       10.673
SHAHJABANK    15.90    16.00    15.70    15.90   0.63    152       308422        4.875
SHASHADNIM    70.50    70.50    68.70    70.10  -0.14    295       218280       15.282
SIBL          19.10    19.20    18.70    19.00  -0.52    259      1073678       20.286
SIMTEX        27.10    27.30    26.60    26.90  -0.37    211       517575       13.932
SINGERBD     178.80   179.80   175.50   178.60   0.45    240        54489        9.688
SONALIANSH   222.00   222.00   218.50   219.40  -1.13     84         6230        1.370
SONARBAINS    16.20    16.80    16.10    16.60   3.75     12         7011        0.116
SOUTHEASTB    19.60    19.70    19.00    19.60   1.03    339      1214436       23.525
SPCL         148.00   149.60   143.80   145.30  -1.42   1361       764201      112.404
SQUARETEXT    67.30    68.00    67.30    67.50   0.00     53        10847        0.733
SQURPHARMA   279.60   280.70   278.20   279.40  -0.32    800       220560       61.557
STANCERAM     56.00    58.00    55.60    55.90  -0.89     41         8663        0.484
STANDBANKL    10.90    10.90    10.60    10.80   0.00    140       725698        7.849
STYLECRAFT  1295.00  1308.20  1290.00  1297.20  -0.13     21          195        0.253
SUMITPOWER    40.80    41.10    40.20    40.80   0.49    413       630183       25.614
TAKAFULINS    21.80    22.70    21.80    22.50   0.00     48        71260        1.594
TITASGAS      50.10    50.10    49.50    49.60  -0.60    474       461502       22.940
TOSRIFA       26.50    26.50    24.60    25.20  -3.82    277       314124        8.137
TRUSTBANK     23.80    24.10    23.60    23.90   0.84    174       502799       11.968
TUNGHAI       18.10    18.20    16.90    17.10  -4.47   1740      5338665       93.670
UNIONCAP      26.30    26.30    25.30    26.00   0.78    260       388376       10.035
UNIQUEHRL     55.20    56.20    54.40    54.90   0.37    171       320256       17.618
UNITEDFIN     21.40    21.70    20.90    21.10  -0.94    223       228200        4.827
UNITEDINS     23.60    23.60    23.60    23.60  -6.72      1           75        0.002
UPGDCL       151.70   152.50   149.70   151.90   0.46   1012       620986       94.157
USMANIAGL     88.10    89.00    88.10    88.40  -0.67     30         4341        0.384
UTTARABANK    23.50    24.50    23.40    23.80   0.42    310       436681       10.413
UTTARAFIN     57.20    57.20    56.10    56.70  -1.05    151        61566        3.485
WATACHEM     155.50   156.10   155.40   155.90  -1.20     36         5975        0.931
YPL           28.40    28.40    27.60    27.80  -2.11    232       184784        5.163
ZAHEENSPIN    25.50    25.50    24.90    25.20   0.00    273       536831       13.500
ZAHINTEX      22.50    22.60    21.60    21.80  -2.24    346       474899       10.396
                                                      ------    ---------    ---------
                                                       77038    125019095     4589.149

A Group (Equity) scrips traded in Public Market   =  226



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

BDAUTOCA      67.90    67.90    65.10    67.40   1.97     99        25396        1.705
BEACONPHAR    21.50    21.80    21.20    21.30  -0.93    380       500781       10.702
FAMILYTEX      8.80     8.90     8.60     8.80   0.00    248       477260        4.163
FEDERALINS    11.70    11.70    11.40    11.50  -1.71     40        42888        0.493
FINEFOODS     29.60    29.70    27.60    27.90  -5.10    568       469063       13.445
GOLDENSON     18.10    18.40    17.70    18.00  -0.55    228       283709        5.107
HAKKANIPUL    54.20    55.40    53.50    54.10   0.74    322        91038        4.940
ILFSL         13.00    14.00    12.80    13.90   8.59    624      1251354       16.860
JANATAINS     13.10    13.10    12.80    13.00  -0.76     19        11380        0.148
MHSML         26.70    26.80    26.20    26.40  -1.49    255       398714       10.558
MIRACLEIND    40.20    41.60    39.50    39.90  -0.75    165        70622        2.820
MONNOCERA     38.10    38.30    38.10    38.20  -0.78      3         1000        0.038
NORTHERN     320.10   338.00   317.00   335.10   4.56    113         6387        2.089
PREMIERLEA    15.50    16.20    15.50    16.10   3.21    388       960912       15.328
SAFKOSPINN    14.70    14.70    14.30    14.50   0.00    109        96108        1.396
SALVOCHEM     22.80    23.20    22.20    22.80   2.24    483       945509       21.471
                                                      ------    ---------    ---------
                                                        4044      5632121      111.262

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



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

BNICL         18.30    18.90    17.90    18.30   0.00     83       124110        2.262
FORTUNE       50.90    51.00    49.60    49.90  -0.80    419       266584       13.357
PDL           25.50    26.00    25.20    25.30  -0.39    475       580365       14.774
SHEPHERD      41.30    41.50    40.30    40.60  -0.49    424       234953        9.579
                                                      ------    ---------    ---------
                                                        1401      1206012       39.971

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



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

ALLTEX        12.00    12.00    11.90    11.90   0.00     28        18970        0.226
AZIZPIPES     66.20    68.00    66.20    67.00  -1.62     13          765        0.051
BANGAS       118.10   118.90   117.50   117.90   0.51     54         4633        0.547
BDWELDING     12.20    12.40    12.10    12.30   0.82     36        30191        0.369
BEACHHATCH    10.50    11.30    10.50    11.30   9.71    182       254010        2.816
BIFC           9.30     9.40     9.30     9.40   1.08     19        22365        0.209
BXSYNTH        7.50     7.60     7.30     7.40  -2.63     40        51075        0.378
CVOPRL       192.90   192.90   181.10   187.40  -0.53    225        24394        4.533
DACCADYE       7.90     7.90     7.70     7.70  -1.28     49        62214        0.484
DESHBANDHU    17.50    17.50    17.00    17.40  -0.57     73       115290        1.985
FIRSTFIN      10.10    10.10    10.00    10.10   0.00     63       121861        1.229
ICBIBANK       4.70     4.90     4.70     4.80   2.13     40       184245        0.880
IMAMBUTTON    13.90    13.90    13.20    13.30  -3.62     13         4435        0.059
ISNLTD        15.90    15.90    15.90    15.90   1.92      3          600        0.010
JUTESPINN     51.40    51.50    51.00    51.10  -0.78      4          650        0.033
KAY&QUE       38.50    38.50    38.00    38.20  -4.02     17         2645        0.101
KPPL           7.70     7.80     7.70     7.70  -1.28     29        26400        0.204
LEGACYFOOT    22.80    23.00    22.80    23.00   1.32     30        18041        0.414
MAKSONSPIN     9.30     9.30     9.20     9.20  -1.08     84       190517        1.763
MEGCONMILK     9.00     9.20     9.00     9.10   1.11      7         5600        0.051
MEGHNAPET      9.80     9.80     9.20     9.40  -3.09     13        13351        0.125
METROSPIN      7.80     8.00     7.80     7.90  -1.25     12        26563        0.211
MIDASFIN      26.50    26.50    23.40    23.80  -8.46    215       190881        4.565
MODERNDYE    171.50   172.00   171.50   171.60  -0.46      9          296        0.051
PADMALIFE     42.80    44.40    42.30    42.90  -3.38     76        42775        1.849
PLFSL          8.90     8.90     8.60     8.60  -1.15     45        49939        0.431
PRAGATILIF   121.80   121.80   114.80   115.00   1.68      3          501        0.058
PRIMEFIN      10.70    10.80    10.60    10.70   0.00     31        49194        0.527
RAHIMAFOOD   115.70   115.70   109.00   110.20  -4.75    185        22758        2.530
SAMATALETH    26.50    26.50    26.50    26.50   0.00     10         1500        0.040
SHURWID        9.70     9.70     9.30     9.40  -2.08     60        48521        0.458
SHYAMPSUG     21.00    22.40    20.50    21.90   0.92     89        26538        0.574
SINOBANGLA    33.00    33.50    32.70    32.80  -2.38     64        69330        2.282
SONARGAON     11.60    11.80    11.50    11.60   0.00     11        12766        0.148
SPCERAMICS    10.10    10.30    10.00    10.20   0.00     17         9573        0.097
STANDARINS    17.50    17.80    17.50    17.70   1.14      4         1401        0.025
SUNLIFEINS    23.50    24.00    23.30    23.70   0.42     17         8937        0.212
TALLUSPIN     10.00    10.10     9.90    10.00   0.00     25        36211        0.361
UNITEDAIR      6.10     6.20     6.00     6.10   0.00    434      1194906        7.273
WMSHIPYARD    38.30    38.30    37.90    38.20   0.00    167        90889        3.466
ZEALBANGLA    33.40    35.00    33.10    33.80  -3.43     71        20439        0.691
                                                      ------    ---------    ---------
                                                        2567      3056170       42.316

Z Group (Equity) scrips traded in Public Market   =   41



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

1JANATAMF      7.10     7.10     6.90     7.00   0.00    126       605747        4.245
1STPRIMFMF    12.00    12.00    11.70    11.70  -1.68    115       258165        3.038
ABB1STMF       7.10     7.10     7.00     7.10   0.00    106      1277582        8.986
AIBL1STIMF     8.10     8.10     7.90     8.00   0.00     18        94255        0.750
ATCSLGF       10.20    10.20    10.10    10.20   0.99      9        16444        0.168
CAPMBDBLMF     8.90     9.00     8.70     8.90   0.00     29        37590        0.335
DBH1STMF       7.80     8.50     7.80     8.40  -1.18     15        57552        0.483
EBL1STMF       7.20     7.30     7.10     7.20   1.41     35       384251        2.758
EBLNRBMF       6.80     6.80     6.50     6.60   0.00     80       668972        4.420
EXIM1STMF      7.70     7.80     7.70     7.70   0.00     16         7961        0.061
FBFIF          6.60     6.70     6.50     6.60   0.00    118       626440        4.136
GRAMEENS2     14.30    14.50    14.20    14.50   2.11     59       146261        2.108
GREENDELMF     8.00     8.40     8.00     8.40   0.00     15        39800        0.334
ICB2NDNRB     10.20    10.50    10.10    10.40   0.00     28        34801        0.362
ICB3RDNRB      7.30     7.30     6.90     7.10   0.00     81       326055        2.298
ICBAMCL2ND     8.80     9.20     8.80     9.00  -1.10     10        34011        0.307
ICBEPMF1S1     8.20     8.20     7.70     8.00   0.00    199      1063278        8.448
ICBSONALI1     8.10     8.30     8.00     8.00  -1.23     91       307097        2.509
IFIC1STMF      6.90     7.00     6.80     6.90  -1.43     52       232201        1.605
IFILISLMF1     8.30     8.40     8.20     8.20  -2.38     73       473450        3.923
LRGLOBMF1      7.30     7.40     7.20     7.30  -1.35     18        97952        0.714
MBL1STMF       8.40     8.50     8.40     8.40  -1.18      3        36000        0.303
NCCBLMF1       8.00     8.10     8.00     8.10   1.25      7        70000        0.565
NLI1STMF      14.10    14.10    14.00    14.10  -0.70     27        31935        0.449
PF1STMF        7.60     7.60     7.40     7.50  -2.60     56       210614        1.594
PHPMF1         8.00     8.20     8.00     8.20   2.50    375      7392939       59.639
POPULAR1MF     6.90     7.00     6.70     6.90   0.00    159      1410350        9.638
PRIME1ICBA     7.80     7.90     7.70     7.80  -2.50     25        50865        0.395
RELIANCE1     10.10    10.40    10.10    10.20   0.99     30       154350        1.577
SEBL1STMF     13.10    13.40    13.10    13.20   0.76     12        73985        0.979
SEMLIBBLSF     9.90    10.10     9.40     9.70  -2.02     11         9300        0.090
SEMLLECMF      9.90     9.90     9.90     9.90   2.06      1            1        0.000
TRUSTB1MF      7.10     7.10     6.90     6.90  -1.43    132      1314861        9.167
VAMLRBBF       8.50     8.50     8.50     8.50  -1.16      2         4000        0.034
                                                      ------    ---------    ---------
                                                        2133     17549065      136.419

MUTUAL FUNDs traded in Public Market              =   34



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

IBBLPBOND    978.50   979.00   959.50   966.00  -3.35     82         6855        6.616
                                                      ------    ---------    ---------
                                                          82         6855        6.616

CORPORATE BONDs traded in Debt Market             =    1




                   PRICES IN SPOT TRANSACTIONS : 2017-04-24

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

CENTRALINS    21.00    21.00    20.10    20.30  -2.40     14         1145        0.023
NHFIL         46.80    46.80    45.00    45.60  -2.15    172       213690        9.803
UCB           18.60    19.00    18.40    18.60  -1.06    619      2611235       48.797
                                                      ------    ---------    ---------
                                                         805      2826070       58.623

Total number of scrips traded in Spot Market      =    3




           PRICES IN SPOT TRANSACTIONS (Treasury BONDs) : 2017-04-24
           =========================================================



Total number of BONDs traded in Spot Market       =    0




                    PRICES IN BLOCK TRANSACTIONS : 2017-04-24
                    =========================================

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

REGENTTEX         31.80        31.80         1      100000           3.180
SPCL             151.00       151.00         1       78000          11.778
                                        ------    --------    ------------
                                             2      178000          14.958

Total number of scrips traded in Block            =    2




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

Instr Code        Open        High         Low        Last     Deviation

AGRANINS         17.80       19.50       17.80       19.50         9.551
DBH1STMF          7.80        8.50        7.80        8.50         8.974
ILFSL            13.00       14.00       12.80       13.90         6.923
BDFINANCE        17.90       19.00       17.60       19.00         6.145
NORTHERN        320.10      338.00      317.00      337.90         5.561
GREENDELMF        8.00        8.40        8.00        8.40         5.000
PRIMETEX         25.60       27.00       25.60       26.80         4.688
REGENTTEX        32.00       34.50       32.00       33.40         4.375
TAKAFULINS       21.80       22.70       21.80       22.70         4.128
NORTHRNINS       25.00       26.70       24.50       26.00         4.000




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

Instr Code         YCP        High         Low       CLOSE        %CHG

PRIMEINSUR       18.10       19.90       19.30       19.90         9.945
ILFSL            12.80       14.00       12.80       13.90         8.594
BDFINANCE        17.70       19.00       17.60       18.90         6.780
PRIMEBANK        20.30       22.20       20.30       21.60         6.404
REGENTTEX        31.50       34.50       32.00       33.00         4.762
NORTHERN        320.50      338.00      317.00      335.10         4.555
SONARBAINS       16.00       16.80       16.10       16.60         3.750
LANKABAFIN       49.60       51.60       48.30       51.40         3.629
ARAMITCEM        40.50       42.20       40.20       41.90         3.457
PREMIERLEA       15.60       16.20       15.50       16.10         3.205




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

Instr Code        Open        High         Low        Last     Deviation

MIDASFIN         26.50       26.50       23.40       24.00        -9.434
TOSRIFA          26.50       26.50       24.60       24.60        -7.170
FINEFOODS        29.60       29.70       27.60       27.60        -6.757
TUNGHAI          18.10       18.20       16.90       17.00        -6.077
PRAGATILIF      121.80      121.80      114.80      114.80        -5.747
BDCOM            32.60       33.10       30.80       30.80        -5.521
ANLIMAYARN       31.90       31.90       30.00       30.30        -5.016
RAHIMAFOOD      115.70      115.70      109.00      110.00        -4.926
ICBEPMF1S1        8.20        8.20        7.70        7.80        -4.878
BAYLEASING       28.00       28.50       26.50       26.70        -4.643




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

Instr Code         YCP        High         Low       CLOSE        %CHG

MIDASFIN         26.00       26.50       23.40       23.80        -8.461
UNITEDINS        25.30       23.60       23.60       23.60        -6.719
AGRANINS         19.40       19.50       17.80       18.30        -5.670
FINEFOODS        29.40       29.70       27.60       27.90        -5.102
RAHIMAFOOD      115.70      115.70      109.00      110.20        -4.754
CONTININS        19.30       19.40       18.00       18.40        -4.663
PENINSULA        26.00       25.00       23.70       24.80        -4.615
TUNGHAI          17.90       18.20       16.90       17.10        -4.469
BDCOM            32.50       33.10       30.80       31.10        -4.308
ISLAMIBANK       31.40       30.50       28.80       30.10        -4.140


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".