DHAKA STOCK EXCHANGE LTD.

                  TODAY'S SHARE MARKET : 2017-10-19
                  =================================
	Please press the refresh button if the page isn't updated

All Category

    ISSUES ADVANCED                 :                    125
    ISSUES DECLINED                 :                    172
    ISSUES UNCHANGED                :                     36
    TOTAL ISSUES TRADED             :                    333


A Category (Equity)

    ISSUES ADVANCED                 :                    106
    ISSUES DECLINED                 :                    134
    ISSUES UNCHANGED                :                     28
    TOTAL ISSUES TRADED             :                    268


B Category (Equity)

    ISSUES ADVANCED                 :                      3
    ISSUES DECLINED                 :                     13
    ISSUES UNCHANGED                :                      1
    TOTAL ISSUES TRADED             :                     17


N Category (Equity)

    ISSUES ADVANCED                 :                      2
    ISSUES DECLINED                 :                      4
    ISSUES UNCHANGED                :                      0
    TOTAL ISSUES TRADED             :                      6


Z Category (Equity)

    ISSUES ADVANCED                 :                     14
    ISSUES DECLINED                 :                     21
    ISSUES UNCHANGED                :                      7
    TOTAL ISSUES TRADED             :                     42


MUTUAL FUND (MF)

    ISSUES ADVANCED                 :                     17
    ISSUES DECLINED                 :                      4
    ISSUES UNCHANGED                :                     15
    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                :                 114471
    B. VOLUME(Nos.)                 :              150591380
    C. VALUE(Tk)                    :          6007182730.90



MARKET CAPITALISATION

    1. EQUITY                       :       3477721503911.44
    2. MUTUAL FUND                  :         43256674900.43
    3. DEBT SECURITIES              :        554959528054.00
    TOTAL                           :       4075937706865.87




                   PRICES IN PUBLIC TRANSACTIONS : 2017-10-19
                   ==========================================

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

AAMRATECH     34.60    34.80    33.80    34.00  -1.45    364       424315       14.478
ABBANK        20.00    20.30    19.90    20.10   0.50    543      1185171       23.886
ACI          621.70   624.00   618.00   621.00   0.44    609        76177       47.252
ACIFORMULA   198.50   200.00   197.70   198.10  -0.20    168        32412        6.427
ACMELAB      114.10   115.50   113.90   114.70   0.17    337       236287       27.110
ACTIVEFINE    44.40    44.70    44.10    44.30  -0.23    184       137301        6.086
AFCAGRO       55.00    55.80    53.40    53.70  -1.47    321       214580       11.670
AFTABAUTO     64.20    64.60    63.00    63.90  -1.39    226        94875        6.044
AGNISYSL      24.50    24.70    24.20    24.40  -0.41    101       158109        3.864
AGRANINS      21.70    21.70    21.40    21.50  -2.27     46        56118        1.208
AL-HAJTEX    108.00   111.30   107.60   110.10   2.23   1187       276309       30.375
ALARABANK     23.80    24.00    23.60    23.80   0.00    510      1950893       46.345
AMANFEED      71.90    74.10    71.90    73.30   2.66    518       232303       17.047
AMBEEPHA     416.20   429.40   412.00   415.30  -0.98    147         5584        2.329
AMCL(PRAN)   218.00   222.70   216.40   217.20  -0.73    185        22596        4.969
ANLIMAYARN    31.00    32.00    30.50    30.80  -5.23    278       183454        5.695
ANWARGALV     87.00    89.70    87.00    88.00   1.27    618       190856       16.843
APEXFOODS    146.20   147.00   139.00   140.60  -2.83    270        27922        3.973
APEXFOOT     336.00   336.00   327.00   329.60  -1.02     65         8111        2.682
APEXSPINN    141.00   146.90   136.90   139.40  -3.19    299        44704        6.275
APEXTANRY    154.10   154.50   152.00   154.20   0.19    222        50184        7.721
APOLOISPAT    18.90    19.00    18.60    18.60  -2.11    357       440738        8.243
ARAMIT       384.10   384.10   374.00   375.00  -1.73    109         8097        3.064
ARAMITCEM     36.50    36.90    35.00    35.50  -2.20    286       138558        5.002
ARGONDENIM    33.60    33.60    32.30    32.50  -2.69    459       742023       24.332
ASIAINS       23.00    23.00    22.50    22.70   0.00      9         2233        0.051
ASIAPACINS    25.30    25.30    25.20    25.30  -1.94      8        40500        1.024
ATLASBANG    127.00   130.00   127.00   127.60   0.47    191        31055        3.981
BANKASIA      20.10    20.80    20.10    20.40   0.99    204       413964        8.495
BARKAPOWER    41.60    41.70    40.20    40.50  -2.17    335       384435       15.717
BATASHOE    1173.00  1174.70  1160.00  1167.20  -0.53    106         7601        8.896
BATBC       2838.70  2840.00  2838.70  2839.90   1.45      6          250        0.710
BAYLEASING    26.90    27.30    26.80    26.90   0.00    108       128527        3.464
BBS           45.30    45.70    44.70    44.80  -1.54    697       629309       28.343
BDCOM         38.60    39.70    38.10    38.40  -0.26    227       246115        9.484
BDFINANCE     21.50    22.10    21.20    21.70   1.88   1214      5470353      119.377
BDLAMPS      180.20   183.00   175.40   176.20  -2.22    226        27366        4.925
BDTHAI        23.70    23.90    23.20    23.30  -1.69    211       269582        6.304
BENGALWTL     46.40    46.40    44.90    45.30  -2.37    101        45642        2.078
BERGERPBL   2070.10  2070.10  2070.00  2070.00  -1.17      2           30        0.062
BEXIMCO       28.70    28.80    28.20    28.30  -1.39    674       677674       19.233
BGIC          21.00    21.30    21.00    21.30   1.43     25        22394        0.476
BNICL         19.60    19.60    19.10    19.30  -0.52    132       136225        2.635
BRACBANK      97.70    99.60    97.00    97.90   0.10   1482      1603393      157.476
BSC           45.10    45.10    43.60    43.80  -2.88    708       306341       13.518
BSCCL        113.50   114.50   110.80   111.50   0.18    217        74912        8.388
BSRMLTD      123.40   125.40   121.50   123.40  -0.64     96        29251        3.610
BSRMSTEEL     81.20    82.70    80.30    80.60  -0.86    468       221740       17.902
BXPHARMA     107.00   108.10   106.30   106.70  -0.65    378       209687       22.446
CENTRALINS    22.70    22.70    22.40    22.40  -3.45     13         6350        0.142
CENTRALPHL    23.80    23.90    23.10    23.20  -2.93    419       551589       12.936
CITYBANK      46.60    47.20    46.30    46.60   0.43    863      2647952      123.664
CITYGENINS    19.10    20.40    19.10    19.70   2.60    272       386680        7.622
CMCKAMAL      24.40    25.10    24.20    24.80   2.90    480      1022658       25.178
CNATEX        10.60    10.60    10.20    10.30  -2.83    908      2624506       27.170
CONFIDCEM    157.10   158.60   153.90   155.30  -1.08    619       332195       52.060
CONTININS     23.00    23.30    22.90    23.20   1.31    102       121545        2.808
CVOPRL       209.00   212.80   206.10   209.30   0.67    946        92891       19.496
DAFODILCOM    55.10    57.10    55.00    56.60   2.54    889       847861       47.330
DBH          126.80   128.00   125.10   125.70   0.48     79        24444        3.078
DELTALIFE    109.20   110.00   109.20   109.50   0.18    243       135601       14.838
DELTASPINN    10.90    10.90    10.50    10.60  -2.75    229       425029        4.522
DESCO         45.90    46.30    45.20    45.70  -0.22     52        30283        1.381
DHAKABANK     21.50    22.40    21.50    22.20   3.74    465      2493324       54.865
DHAKAINS      24.20    24.40    24.10    24.20   0.41     78        35920        0.867
DOREENPWR    131.40   134.20   128.50   128.90  -1.90   1127       436792       57.358
DSHGARME     401.10   410.00   393.10   400.10  -2.79   1460        89957       36.046
DSSL          18.60    18.80    17.70    17.80  -4.30    581       897110       16.197
DUTCHBANGL   166.00   177.00   165.80   173.50   4.83   1355       479215       83.026
EASTERNINS    29.60    30.20    29.60    30.00   1.35     13         7160        0.214
EASTLAND      24.00    24.50    23.90    24.00  -0.41     84       123627        2.969
EASTRNLUB   1098.90  1100.00  1020.30  1044.10  -3.08    214         3785        4.049
EBL           46.60    47.20    46.60    46.90   0.64    139       227545       10.684
ECABLES      143.00   143.00   140.00   140.20  -1.06     55         5552        0.782
EHL           47.00    47.00    46.00    46.40  -0.85     97        56341        2.610
EMERALDOIL    19.40    19.40    18.90    19.00  -2.56    259       223989        4.268
ENVOYTEX      38.30    38.40    38.10    38.10   0.00     25        16074        0.613
ETL           17.40    17.40    17.00    17.10  -1.72    238       427501        7.322
EXIMBANK      16.50    17.10    16.40    17.00   3.03   1087      5089173       85.440
FARCHEM       23.10    23.30    22.50    22.70  -1.30    208       246951        5.622
FAREASTLIF    65.00    66.20    65.00    65.90  -0.15     29         8203        0.539
FEKDIL        23.80    24.30    23.80    23.90  -0.42    220       558571       13.379
FIRSTSBANK    15.40    15.70    15.30    15.50   1.31    597      2112349       32.776
FUWANGCER     18.40    18.40    17.80    17.90  -2.72    593       864830       15.601
FUWANGFOOD    20.80    20.80    20.20    20.30  -1.46    509      1034927       21.096
GBBPOWER      21.00    21.20    20.40    20.50  -2.38    176       191767        3.967
GEMINISEA    628.80   634.90   612.20   616.70  -1.89    503        16645       10.417
GENNEXT        9.80     9.90     9.60     9.70  -2.02    442      1492309       14.497
GHAIL         40.00    41.60    40.00    41.20  -0.24     98        83501        3.442
GHCL          45.90    46.20    43.70    44.00  -2.00    146       123137        5.507
GLAXOSMITH  1490.00  1490.00  1482.10  1486.30  -0.07     17          105        0.156
GP           420.00   426.80   419.00   424.00   0.93    437        60360       25.591
GPHISPAT      39.50    39.60    38.70    38.80  -2.02    147       110727        4.321
GQBALLPEN    103.50   104.00    98.50   100.00  -3.10    512       103382       10.397
GREENDELT     60.00    60.50    60.00    60.30  -2.11     11         4315        0.260
GSPFINANCE    28.80    29.50    28.70    29.40   1.73    166       158782        4.649
HEIDELBCEM   409.10   412.00   408.00   410.50   0.42    170        14718        6.027
HFL           22.00    22.40    21.60    21.80  -2.68     93        82291        1.809
HRTEX         33.20    33.20    31.80    32.30  -3.29    248       161535        5.236
HWAWELLTEX    37.10    37.10    35.80    36.00  -2.96     73        28881        1.041
ICB          193.00   195.60   190.00   190.30  -0.99   1254       373926       72.083
IDLC          83.30    85.90    83.30    85.50   2.64   2172      2933873      248.621
IFADAUTOS    129.10   135.90   123.30   125.30 -22.17   4177      3662748      476.312
IFIC          18.30    18.40    18.10    18.30   1.10    830      2996892       54.687
INTECH        18.70    18.70    18.00    18.20  -3.19    252       230601        4.223
IPDC          43.60    43.60    42.00    43.10   1.65    172       230478        9.780
ISLAMIBANK    35.00    35.50    34.80    35.30   1.44    809      1255141       44.157
ISLAMICFIN    22.80    23.20    22.80    23.00   1.32    184       259235        5.969
ISLAMIINS     34.20    34.80    34.10    34.70  -0.29    137        73902        2.545
ITC           42.40    42.40    41.00    41.50  -1.43    149        58288        2.402
JAMUNABANK    22.50    22.80    22.40    22.70   0.89    192       337388        7.643
JAMUNAOIL    208.10   210.80   208.00   208.30   0.10    367       125305       26.222
JMISMDL      200.20   202.50   193.70   194.50  -2.56    543        87943       17.264
KARNAPHULI    18.70    18.90    18.60    18.80   0.53     39        18090        0.340
KBPPWBIL      19.00    19.00    18.10    18.20  -3.70    550       717652       13.195
KDSALTD       70.00    70.90    69.00    69.30  -1.14    159        64909        4.526
KEYACOSMET    13.90    13.90    13.60    13.70  -1.44    555       917531       12.605
KOHINOOR     480.00   480.00   455.00   458.20  -4.22    378        18887        8.768
KPCL          64.20    64.80    63.50    63.70  -0.78    259       312265       19.948
LAFSURCEML    61.10    62.10    60.90    61.50   0.00    719       833644       51.119
LANKABAFIN    63.70    65.10    63.60    65.00   2.52   2292      5100938      329.014
LIBRAINFU    605.60   614.80   588.00   591.20  -2.33    327        10328        6.156
LINDEBD     1219.90  1220.00  1209.00  1211.30  -0.39     44         1966        2.391
MALEKSPIN     21.50    21.80    21.10    21.30  -1.39     29        24688        0.527
MARICO      1121.10  1132.00  1121.10  1126.10  -0.04     59         1653        1.860
MATINSPINN    40.80    40.90    40.30    40.80  -0.24     52        19026        0.775
MEGHNACEM    104.00   105.00   102.40   103.70   0.78     63        11622        1.212
MEGHNALIFE    59.00    59.00    58.00    58.10  -0.34      2          178        0.010
MERCANBANK    26.90    27.30    26.70    27.00   0.00    822      3366474       90.966
MERCINS       28.10    28.10    25.90    26.10  -7.77    726      1088603       29.213
MICEMENT      88.80    88.80    86.10    86.30  -2.49     45         6651        0.577
MITHUNKNIT    33.90    33.90    33.10    33.30  -1.77    336       201121        6.707
MJLBD        118.10   119.70   118.10   119.20   0.34    418       325037       38.682
MONNOSTAF    775.00   777.00   722.60   728.90  -5.81    524        10900        8.138
MPETROLEUM   196.20   199.60   196.20   197.90   0.15    166        60852       12.053
MTB           34.10    34.10    33.30    33.40  -1.76    593      2418256       81.306
NATLIFEINS   160.70   162.10   160.10   161.80   1.25    233        70303       11.339
NAVANACNG     70.10    71.20    68.60    69.00  -1.29    366       184902       12.884
NBL           13.20    13.40    13.10    13.20   0.76   1048      4345016       57.609
NCCBANK       16.40    16.80    16.30    16.70   1.21    397      2925835       48.789
NFML          21.30    21.80    21.20    21.30  -2.29    137       156097        3.339
NHFIL         48.20    48.50    46.90    47.30  -2.47    202       126418        5.977
NITOLINS      30.80    30.90    29.90    30.10   0.67     22        12775        0.385
NORTHRNINS    24.20    24.70    24.20    24.40   1.24     29        23683        0.577
NPOLYMAR     102.80   104.00   100.50   101.20  -1.36    272        65616        6.753
NTC          595.00   615.00   595.00   604.50   0.25    582        21116       12.814
NTLTUBES     108.30   110.00   106.50   107.20  -0.56    496       103375       11.217
OAL           21.50    21.70    21.10    21.20  -1.85    191       327755        6.993
OLYMPIC      272.00   272.90   270.60   271.10  -0.26    163        22129        6.004
ONEBANKLTD    24.40    24.40    24.10    24.30   0.83    724      1839846       44.716
ORIONINFU     58.00    58.80    57.10    57.20  -1.04    176        66279        3.839
ORIONPHARM    48.20    48.80    48.10    48.30  -0.62    203       240390       11.622
PADMAOIL     240.80   243.20   240.00   241.70   1.51    117        18091        4.371
PARAMOUNT     19.10    19.20    18.90    19.00   0.53    100       120835        2.302
PENINSULA     22.90    23.30    22.50    23.00   0.88    166       182111        4.146
PEOPLESINS    21.70    22.20    21.70    22.10  -0.45      5         1270        0.028
PHARMAID     300.00   305.30   295.80   296.50  -1.85    663        77083       23.176
PHENIXINS     28.80    29.10    28.80    28.90   0.70     20        12000        0.347
PHOENIXFIN    36.40    37.50    36.30    37.10   2.20    546      1437054       53.063
PIONEERINS    29.90    30.90    29.90    30.60   0.33     57        32110        0.980
POPULARLIF    68.00    68.10    66.40    66.90  -0.89    148        76356        5.139
POWERGRID     53.00    53.40    52.30    52.90   1.54    253       224407       11.896
PRAGATIINS    30.90    31.90    30.90    31.00  -5.20      6          975        0.030
PREMIERBAN    15.60    16.00    15.50    15.60   0.65    658      2883040       45.354
PREMIERCEM    88.20    89.90    88.20    89.20   1.13     37        17099        1.531
PREMIERLEA    17.00    17.80    17.00    17.50   1.74    276       624551       10.969
PRIMEBANK     24.60    24.90    24.40    24.50  -0.41    333      1016406       25.045
PRIMEINSUR    21.50    21.50    20.90    21.00   0.00     34        22351        0.469
PRIMELIFE     49.40    49.80    48.80    49.40   0.20     51        15819        0.782
PRIMETEX      26.90    26.90    25.00    25.50  -4.14    118       118995        3.042
PROVATIINS    21.30    22.90    21.30    22.20   0.45    241       362962        7.995
PTL           33.70    33.80    32.90    33.30  -1.48    187       278781        9.249
PUBALIBANK    27.60    28.40    27.30    27.60   1.10    542       697812       19.447
PURABIGEN     18.20    18.40    18.00    18.20   1.11    140       207306        3.779
QSMDRYCELL    92.90    93.10    90.20    90.80  -1.30    854       317270       29.058
RAHIMTEXT    339.00   339.00   315.20   319.60  -5.44    509        25294        8.210
RAKCERAMIC    56.60    56.90    56.20    56.40  -0.35    243       184578       10.416
RANFOUNDRY   136.00   142.60   136.00   138.20   2.07   2406       767339      107.047
RDFOOD        17.20    17.20    16.60    16.60  -2.92    240       246168        4.125
RECKITTBEN  1511.00  1511.00  1511.00  1511.00   0.53      6          100        0.151
REGENTTEX     22.30    22.30    21.30    21.50  -3.59    401       432387        9.369
RELIANCINS    58.10    61.00    58.00    60.40  -0.17     35        29880        1.803
RENATA      1166.00  1180.00  1166.00  1174.30   0.22     88         2600        3.056
RENWICKJA    570.00   590.00   570.00   572.10  -1.31     84         1400        0.816
REPUBLIC      24.30    25.00    24.20    24.80  -0.80     18         4540        0.112
RNSPIN        18.00    18.00    17.50    17.60  -2.22    564       790699       13.943
RSRMSTEEL     61.80    62.70    60.90    61.00  -1.29    265       200597       12.293
RUPALIBANK    60.60    66.60    60.60    66.60   9.90   1788      1051096       68.100
RUPALIINS     21.10    21.90    21.10    21.60   0.47     42        50570        1.089
RUPALILIFE    38.70    39.90    38.70    39.70   1.02     22        13850        0.548
SAIFPOWER     45.40    45.90    44.50    44.60  -1.33    733       797262       35.946
SAIHAMCOT     19.80    19.90    19.20    19.40  -1.52    139       336519        6.538
SAIHAMTEX     21.80    21.90    21.00    21.50   0.00    276       388813        8.280
SALAMCRST     35.50    35.70    34.60    34.70  -0.86    132       112811        3.950
SAMORITA      92.30    97.30    91.00    93.80   2.96   1040       318265       30.072
SANDHANINS    30.30    30.60    30.30    30.60   0.00    103        53573        1.634
SAPORTL       36.70    36.70    35.90    36.00  -1.91    278       209870        7.584
SHAHJABANK    26.20    26.40    26.00    26.20   0.00    644      4407857      115.373
SHASHADNIM    64.90    66.30    64.50    65.30  -0.61    274       192450       12.577
SIBL          27.90    28.60    27.50    27.90   1.09    221       295688        8.291
SIMTEX        27.90    28.00    26.90    27.00  -4.26    199       382538       10.446
SINGERBD     184.20   184.60   182.60   183.10  -0.27    749       254628       46.746
SONALIANSH   221.90   225.80   218.10   219.70   0.14    286        20619        4.575
SONARBAINS    20.90    22.20    20.90    21.60   2.37    213       364983        7.934
SOUTHEASTB    20.10    20.30    20.00    20.10   0.50    329      1350144       27.172
SPCL         133.50   138.10   133.50   135.20  -1.10    258        77445       10.559
SQUARETEXT    67.90    71.40    67.90    71.00   4.57   1328       855944       60.288
SQURPHARMA   297.40   301.00   297.20   299.20   0.64   1172       321030       96.067
STANCERAM     98.80   101.00    98.00    98.50  -1.60     74        11690        1.163
STANDARINS    24.00    26.00    23.50    25.20   2.02    171       328054        8.467
STANDBANKL    13.90    14.20    13.90    14.10   2.17    464      1447683       20.356
STYLECRAFT  2345.00  2345.00  2231.10  2244.80  -4.42    707         7063       15.938
SUMITPOWER    37.70    38.00    37.60    37.70   0.00    242       282090       10.651
TAKAFULINS    24.50    25.00    24.50    24.90   1.63     12        16317        0.407
TITASGAS      47.90    48.00    47.20    47.50   0.00    130        77142        3.661
TOSRIFA       25.10    25.40    24.10    24.30  -3.95    254       313731        7.692
TRUSTBANK     45.10    46.60    44.90    45.10   0.22    943      2591328      117.927
TUNGHAI       14.00    14.00    13.40    13.50  -3.57    467      1015989       13.848
UCB           23.20    23.70    23.20    23.40   0.86    365      1224260       28.722
UNIONCAP      18.90    19.10    18.50    18.60   0.00    382       504922        9.523
UNIQUEHRL     48.80    50.30    48.60    49.80   1.63    357       182271        8.998
UNITEDFIN     23.80    23.90    23.20    23.30  -0.85    152       287590        6.736
UNITEDINS     29.60    30.00    29.30    29.80   0.68      3         1010        0.030
UPGDCL       167.20   169.80   167.20   168.30   0.66    427       146642       24.766
USMANIAGL     93.80    93.90    90.00    90.40  -3.00    105        12674        1.160
UTTARABANK    39.30    40.00    39.10    39.20  -0.25   1430      2628429      103.887
UTTARAFIN     72.40    73.60    72.40    73.30   1.24    593       399903       29.222
WATACHEM     204.00   214.50   200.00   201.50   0.25   1644       272294       56.174
YPL           24.50    24.50    23.50    23.60  -2.07    135       110216        2.610
ZAHEENSPIN    19.80    19.80    19.40    19.40  -2.02    257       325290        6.349
ZAHINTEX      16.70    16.70    16.20    16.30  -2.40    238       361006        5.920
                                                      ------    ---------    ---------
                                                       90845    119759532     5105.747

A Category (Equity) scrips traded in Public Market=  231



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

BDAUTOCA     120.00   123.00   115.40   116.60  -1.52    331        55486        6.602
BEACONPHAR    21.60    21.60    21.00    21.10  -1.86    194       261460        5.543
FAMILYTEX      8.30     8.40     8.20     8.20  -1.20    284       628273        5.183
FAREASTFIN    12.20    12.60    12.10    12.40   0.81    290       813083       10.086
FASFIN        18.50    19.40    18.40    19.10   3.80    890      3594008       68.262
FEDERALINS    13.00    13.10    12.80    13.00   0.00    129       259717        3.362
FINEFOODS     32.60    33.20    31.20    31.60  -2.47    731       516243       16.606
GLOBALINS     17.00    17.10    16.90    17.00  -0.58     51        43664        0.743
GOLDENSON     15.50    15.90    15.50    15.50  -0.64    159       183590        2.871
HAKKANIPUL    75.50    76.80    72.80    73.40  -2.13    668       182884       13.710
ILFSL         23.20    23.60    23.00    23.50   2.62    652      2369837       55.403
MHSML         24.90    24.90    24.30    24.30  -2.41    131       139568        3.407
MIRACLEIND    55.40    55.90    53.70    53.90  -2.36    733       489500       26.723
MONNOCERA     82.30    82.90    79.70    80.00  -2.56    759       198105       16.076
NORTHERN     425.00   427.00   418.00   419.00  -0.29    625        27140       11.409
SAFKOSPINN    15.60    16.00    15.10    15.30  -3.16    372       473032        7.298
SALVOCHEM     20.00    20.10    19.20    19.40  -3.96    363       550334       10.837
                                                      ------    ---------    ---------
                                                        7362     10785924      264.121

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



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

AAMRANET     112.20   118.00   110.70   114.90   0.70   4795      1588353      181.849
BBSCABLES    135.00   136.80   133.60   134.40   0.67   2385      1026122      138.636
FORTUNE       51.00    51.70    49.30    49.60  -2.75   2025      1439417       72.487
NURANI        19.60    19.60    19.10    19.10  -2.55    294       424899        8.168
PDL           21.40    21.50    21.00    21.40  -0.47    294       452754        9.634
SHEPHERD      34.90    34.90    34.10    34.50  -0.29    129        96546        3.316
                                                      ------    ---------    ---------
                                                        9922      5028091      414.091

N Category (Equity) scrips traded in Public Market=    6



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

ALLTEX        12.00    12.00    11.80    11.90   0.85     71        85241        1.012
AZIZPIPES    144.00   145.50   135.00   135.60  -4.37    370        37861        5.319
BANGAS       129.70   129.70   121.00   121.90   1.08     77         5896        0.726
BDWELDING     17.00    17.20    17.00    17.00  -0.58    144       134465        2.293
BEACHHATCH    15.60    16.10    15.20    15.40  -1.28    169        89787        1.406
BIFC          11.10    11.50    11.00    11.10  -1.77     16        29310        0.325
BXSYNTH        8.50     8.50     8.30     8.40   0.00     32        26785        0.224
DACCADYE       8.80     8.90     8.70     8.80   0.00     33        38235        0.335
DESHBANDHU    20.20    20.30    20.00    20.20   1.00    111       119017        2.397
DULAMIACOT    17.30    17.40    16.90    17.00  -3.95     46        21552        0.369
FIRSTFIN      14.00    14.20    13.80    14.00   0.00     35        18020        0.252
ICBIBANK       5.30     5.40     5.20     5.30   0.00    120       612178        3.240
IMAMBUTTON    22.10    22.10    21.00    21.20  -5.36     43        21570        0.459
ISNLTD        21.00    21.10    20.50    21.00   5.00     32         7528        0.158
JANATAINS     15.50    15.50    15.10    15.20  -0.65     36        76460        1.160
JUTESPINN     80.00    84.60    80.00    84.20   6.85     39         1884        0.157
KAY&QUE      133.90   137.90   131.20   133.70   1.06    181        23300        3.154
KPPL          11.20    11.20    10.80    11.00  -0.90    111       227634        2.493
MAKSONSPIN    10.90    10.90    10.60    10.70  -1.83    133       214227        2.305
MEGCONMILK    15.60    15.90    15.60    15.60   0.00     13         9000        0.141
MEGHNAPET     11.20    11.20    10.70    10.80  -0.92     24        25232        0.273
METROSPIN     10.50    10.80    10.50    10.60  -1.85     81       176908        1.879
MIDASFIN      39.00    39.00    38.70    38.90  -0.26     36        17845        0.693
PADMALIFE     40.80    41.00    40.20    40.60   1.75    153        38502        1.569
PLFSL         14.60    14.70    14.50    14.60   0.00    146       260022        3.802
PRAGATILIF   109.60   109.70   107.00   107.80  -1.64     18         2182        0.235
PRIMEFIN      12.80    13.00    12.70    12.80   2.40     71        60690        0.781
PROGRESLIF    51.50    55.00    51.50    52.30  -5.08      2           89        0.005
RAHIMAFOOD   184.40   185.60   175.20   181.40  -1.41    299        36759        6.677
SAMATALETH    48.30    48.30    47.00    47.80  -2.25     57        10898        0.522
SAVAREFR      93.20    93.20    86.00    90.80   3.18     64         3001        0.272
SHURWID       14.50    14.50    13.70    13.80  -4.83    243       202957        2.835
SHYAMPSUG     29.50    31.70    29.10    30.70   4.07    222        66222        2.032
SINOBANGLA    67.00    67.00    64.50    64.70  -2.27    177        56617        3.693
SONARGAON     13.30    13.30    12.60    12.60  -5.26     26        26517        0.344
SPCERAMICS    16.60    17.40    16.60    17.20   3.61    174       293151        5.005
SUNLIFEINS    21.90    22.00    21.80    21.90   0.46      8         2252        0.049
TALLUSPIN     10.50    10.60    10.40    10.40  -0.95     26        47548        0.498
UNITEDAIR      5.50     5.60     5.40     5.50   0.00    426      1184057        6.495
WMSHIPYARD    37.70    38.40    37.70    37.90   0.26    220       139341        5.282
ZEALBANGLA    73.10    73.10    70.00    71.90  -1.91    142        17347        1.249
                                                      ------    ---------    ---------
                                                        4427      4468087       72.115

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



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

1JANATAMF      6.70     6.90     6.70     6.80   1.49     79       370016        2.526
1STPRIMFMF    14.10    14.60    14.10    14.40   0.70     71       102216        1.466
ABB1STMF       6.60     6.70     6.60     6.60   0.00     82       785724        5.211
AIBL1STIMF     7.90     8.00     7.90     7.90   0.00     21      1174220        9.283
ATCSLGF       11.10    11.30    11.10    11.20   0.90     21        83849        0.942
CAPMBDBLMF     8.40     8.50     8.30     8.40   1.20      8        11000        0.092
DBH1STMF       8.90     9.00     8.90     9.00   1.12     11        16556        0.149
EBL1STMF       9.40     9.60     9.30     9.50   1.06    120      1624650       15.410
EBLNRBMF       6.40     6.50     6.40     6.50   1.56     27       206436        1.335
EXIM1STMF      7.00     7.10     6.90     7.00   0.00     33       677755        4.755
FBFIF          6.30     6.40     6.30     6.40   1.59     69       487180        3.111
GRAMEENS2     14.70    14.80    14.60    14.70  -0.68     36        87336        1.283
GREENDELMF     8.90     8.90     8.90     8.90   0.00     12        14956        0.133
ICB2NDNRB     10.40    10.40    10.40    10.40   0.00      8        57500        0.598
ICB3RDNRB      7.00     7.00     6.90     7.00   0.00     35       100200        0.698
ICBAGRANI1     7.90     8.20     7.90     8.10   2.53     93       188495        1.527
ICBAMCL2ND     9.00     9.00     9.00     9.00   0.00      8         9000        0.081
ICBEPMF1S1     7.50     7.70     7.50     7.50  -1.32     21        47860        0.361
ICBSONALI1     8.10     8.10     8.10     8.10  -1.22      2         2500        0.020
IFIC1STMF      6.50     6.60     6.40     6.60   1.54     39       253683        1.664
IFILISLMF1     8.00     8.10     8.00     8.10   1.25     26        26550        0.213
LRGLOBMF1      8.20     8.30     8.20     8.20   0.00      9        32000        0.263
MBL1STMF       8.90     9.10     8.90     9.00   1.12      8        44900        0.403
NCCBLMF1       9.00     9.00     9.00     9.00   1.12      1         4500        0.041
NLI1STMF      15.00    15.00    14.80    14.90   0.00      9        25810        0.384
PF1STMF        7.50     7.50     7.40     7.50   0.00     18       103851        0.778
PHPMF1         6.70     6.90     6.70     6.80   0.00     32        81637        0.556
POPULAR1MF     6.40     6.60     6.40     6.50   1.56    108      1089412        7.095
PRIME1ICBA     7.50     7.70     7.50     7.70   0.00     11        28338        0.217
RELIANCE1     10.50    10.60    10.50    10.50   0.00     13        82000        0.864
SEBL1STMF     13.80    13.80    13.60    13.60  -1.45     23       239600        3.267
SEMLIBBLSF     9.00     9.00     9.00     9.00   0.00      1            5        0.000
SEMLLECMF      9.20     9.20     9.10     9.10   0.00      6         2900        0.026
TRUSTB1MF      6.80     7.00     6.70     6.90   1.47    145      1650003       11.366
VAMLBDMF1      9.90    10.00     9.90    10.00   1.01      9       100053        0.998
VAMLRBBF       9.90    10.00     9.90    10.00   1.01      8        14045        0.140
                                                      ------    ---------    ---------
                                                        1223      9826736       77.256

MUTUAL FUNDs traded in Public Market              =   36



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

IBBLPBOND    970.50   970.50   970.00   970.50  -0.36      4           50        0.049
                                                      ------    ---------    ---------
                                                           4           50        0.049

CORPORATE BONDs traded in Debt Market             =    1




                   PRICES IN SPOT TRANSACTIONS : 2017-10-19

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

IBNSINA      262.00   263.40   256.00   257.00  -1.65    671       121171       31.451
MODERNDYE    228.00   228.20   228.00   228.20   8.72     11          800        0.183
                                                      ------    ---------    ---------
                                                         682       121971       31.634

Total number of scrips traded in Spot Market      =    2




           PRICES IN SPOT TRANSACTIONS (Treasury BONDs) : 2017-10-19
           =========================================================



Total number of BONDs traded in Spot Market       =    0




                    PRICES IN BLOCK TRANSACTIONS : 2017-10-19
                    =========================================

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

BANKASIA          20.00        20.00         1      248989           4.980
BATASHOE        1173.00      1173.00         1        5000           5.865
BRACBANK          98.00        97.80         2      195000          19.080
BSRMLTD          135.50       135.50         1       52000           7.046
ORIONPHARM        52.00        52.00         1      100000           5.200
                                        ------    --------    ------------
                                             6      600989          42.171

Total number of scrips traded in Block            =    5




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

Instr Code        Open        High         Low        Last     Deviation

RUPALIBANK       60.60       66.60       60.60       66.60         9.901
STANDARINS       24.00       26.00       23.50       25.80         7.500
SQUARETEXT       67.90       71.40       67.90       71.20         4.860
RELIANCINS       58.10       61.00       58.00       60.90         4.819
PROVATIINS       21.30       22.90       21.30       22.30         4.695
DUTCHBANGL      166.00      177.00      165.80      173.50         4.518
SONARBAINS       20.90       22.20       20.90       21.80         4.306
DHAKABANK        21.50       22.40       21.50       22.40         4.186
RUPALIINS        21.10       21.90       21.10       21.90         3.792
CITYGENINS       19.10       20.40       19.10       19.80         3.665




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

Instr Code         YCP        High         Low       CLOSE        %CHG

RUPALIBANK       60.60       66.60       60.60       66.60         9.901
DUTCHBANGL      165.50      177.00      165.80      173.50         4.834
SQUARETEXT       67.90       71.40       67.90       71.00         4.566
FASFIN           18.40       19.40       18.40       19.10         3.804
DHAKABANK        21.40       22.40       21.50       22.20         3.738
EXIMBANK         16.50       17.10       16.40       17.00         3.030
SAMORITA         91.10       97.30       91.00       93.80         2.964
CMCKAMAL         24.10       25.10       24.20       24.80         2.905
AMANFEED         71.40       74.10       71.90       73.30         2.661
IDLC             83.30       85.90       83.30       85.50         2.641




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

Instr Code        Open        High         Low        Last     Deviation

EASTRNLUB      1098.90     1100.00     1020.30     1023.00        -6.907
MERCINS          28.10       28.10       25.90       26.20        -6.762
MONNOSTAF       775.00      777.00      722.60      723.50        -6.645
RAHIMTEXT       339.00      339.00      315.20      318.00        -6.195
AZIZPIPES       144.00      145.50      135.00      135.70        -5.764
BANGAS          129.70      129.70      121.00      122.40        -5.628
GHCL             45.90       46.20       43.70       43.70        -4.793
KOHINOOR        480.00      480.00      455.00      458.00        -4.583
STYLECRAFT     2345.00     2345.00     2231.10     2243.00        -4.350
DSSL             18.60       18.80       17.70       17.80        -4.301




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

Instr Code         YCP        High         Low       CLOSE        %CHG

IFADAUTOS       161.00      135.90      123.30      125.30       -22.174
MERCINS          28.30       28.10       25.90       26.10        -7.774
MONNOSTAF       773.90      777.00      722.60      728.90        -5.815
RAHIMTEXT       338.00      339.00      315.20      319.60        -5.444
IMAMBUTTON       22.40       22.10       21.00       21.20        -5.357
SONARGAON        13.30       13.30       12.60       12.60        -5.263
ANLIMAYARN       32.50       32.00       30.50       30.80        -5.231
PRAGATIINS       32.70       31.90       30.90       31.00        -5.199
PROGRESLIF       55.10       55.00       51.50       52.30        -5.082
SHURWID          14.50       14.50       13.70       13.80        -4.828


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".