DHAKA STOCK EXCHANGE LTD.

                  TODAY'S SHARE MARKET : 2017-08-23
                  =================================
	Please press the refresh button if the page is not updated

All Category

    ISSUES ADVANCED                 :                    117
    ISSUES DECLINED                 :                    164
    ISSUES UNCHANGED                :                     50
    TOTAL ISSUES TRADED             :                    331


A Category (Equity)

    ISSUES ADVANCED                 :                     89
    ISSUES DECLINED                 :                    138
    ISSUES UNCHANGED                :                     40
    TOTAL ISSUES TRADED             :                    267


B Category (Equity)

    ISSUES ADVANCED                 :                      4
    ISSUES DECLINED                 :                      9
    ISSUES UNCHANGED                :                      4
    TOTAL ISSUES TRADED             :                     17


N Category (Equity)

    ISSUES ADVANCED                 :                      2
    ISSUES DECLINED                 :                      3
    ISSUES UNCHANGED                :                      0
    TOTAL ISSUES TRADED             :                      5


Z Category (Equity)

    ISSUES ADVANCED                 :                     22
    ISSUES DECLINED                 :                     14
    ISSUES UNCHANGED                :                      6
    TOTAL ISSUES TRADED             :                     42


MUTUAL FUND (MF)

    ISSUES ADVANCED                 :                      7
    ISSUES DECLINED                 :                      9
    ISSUES UNCHANGED                :                     19
    TOTAL ISSUES TRADED             :                     35


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                :                 137368
    B. VOLUME(Nos.)                 :              239397729
    C. VALUE(Tk)                    :          8764756652.80



MARKET CAPITALISATION

    1. EQUITY                       :       3361020038869.18
    2. MUTUAL FUND                  :         43072876724.80
    3. DEBT SECURITIES              :        554943102980.00
    TOTAL                           :       3959036018573.98




                   PRICES IN PUBLIC TRANSACTIONS : 2017-08-23
                   ==========================================

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

AAMRATECH     39.80    40.40    38.50    38.70  -2.03    634       645636       25.503
ABBANK        20.00    20.30    19.90    20.00   0.00    433      1429261       28.708
ACI          525.00   535.00   525.00   534.40   1.33   1415       332674      176.552
ACIFORMULA   212.00   213.10   210.00   211.10  -0.05    689       166727       35.291
ACMELAB      119.00   120.10   118.70   119.20   0.17    471       336623       40.226
ACTIVEFINE    49.80    49.80    48.80    49.40  -0.80    480      1058459       52.336
AFCAGRO       60.20    60.40    59.60    59.90  -0.17    283       554451       33.240
AFTABAUTO     70.80    71.10    69.20    70.60   0.43    589       439378       30.893
AGNISYSL      27.60    28.20    27.50    27.90   1.82   1112      2682868       74.882
AGRANINS      20.50    20.90    20.50    20.60  -1.44      9         3216        0.066
AL-HAJTEX    110.80   111.70   109.40   109.60  -0.63    435       116181       12.783
ALARABANK     20.90    21.40    20.50    21.20   1.44   1206      5947863      124.800
AMANFEED      78.10    78.70    76.30    76.80  -1.66    446       406717       31.563
AMBEEPHA     469.90   470.10   457.70   459.90  -1.29    161         8396        3.875
AMCL(PRAN)   233.80   234.60   223.60   225.00  -1.92    199        30482        7.005
ANLIMAYARN    34.50    36.50    34.40    35.80   4.68   1314      1733493       62.041
ANWARGALV     86.70    86.70    84.80    85.10  -1.85    428       328326       28.047
APEXFOODS    155.60   156.00   151.00   153.60  -0.13    281        50150        7.664
APEXFOOT     346.20   348.60   344.30   345.40   0.12    104         9320        3.229
APEXSPINN    124.00   124.00   122.60   123.80   0.32    116        20807        2.568
APEXTANRY    153.00   159.40   153.00   158.90   3.65    768       189586       29.855
APOLOISPAT    21.00    21.00    20.60    20.70  -0.96    762      1955616       40.678
ARAMIT       399.90   403.40   391.00   392.40  -1.01    487        34558       13.738
ARAMITCEM     41.60    42.60    38.50    39.10  -4.40    575       390162       15.908
ARGONDENIM    35.80    35.80    35.20    35.20  -0.28    315       659562       23.371
ASIAINS       23.60    23.70    23.60    23.70   0.42      9         3890        0.092
ASIAPACINS    24.20    24.30    23.40    24.20   0.00     22        15305        0.370
ATLASBANG    133.10   137.80   133.10   135.30  -1.89     37         4641        0.630
BANKASIA      20.70    21.00    20.20    20.70   0.49    412      2264419       46.750
BARKAPOWER    43.50    43.70    42.80    43.00  -0.92    539       579147       25.017
BATASHOE    1170.00  1174.00  1162.00  1162.80  -0.17     56         3896        4.543
BATBC       2998.70  3000.00  2900.00  2996.40   2.11     39         3560       10.667
BAYLEASING    28.30    28.60    27.90    28.00   0.36    388       728642       20.627
BBS           55.90    57.00    54.20    54.90   1.10   7154     15383666      861.584
BDCOM         45.00    46.10    44.20    45.40   1.34   1114      3702923      166.952
BDFINANCE     19.00    19.80    18.90    19.40   2.65    589      1460130       28.439
BDLAMPS      190.50   192.00   186.10   186.70  -2.05    527        60412       11.400
BDTHAI        27.60    27.60    26.50    26.70  -2.55    838      1296917       35.024
BENGALWTL     51.20    52.40    49.50    50.10  -1.96    666       671781       34.323
BERGERPBL   2067.00  2067.00  2060.00  2063.60  -1.53     12          115        0.237
BEXIMCO       32.30    32.50    31.60    31.80  -0.62   1096      1464024       46.700
BGIC          19.10    19.60    19.00    19.10   0.00     74        31638        0.607
BNICL         18.20    18.40    18.10    18.40   1.10     66        70245        1.285
BRACBANK      84.30    85.20    84.00    84.60   1.20    571       661437       56.107
BSC           51.30    51.50    50.50    50.60  -0.98   1337       516204       26.238
BSCCL        116.50   117.50   116.50   116.70   0.43    435       147379       17.215
BSRMLTD      141.60   145.00   141.50   144.10   1.19    603       286046       41.069
BSRMSTEEL     88.90    88.90    87.60    88.00  -1.01    312       233807       20.601
BXPHARMA     107.00   107.00   105.00   105.40  -1.22    591       554668       58.822
CENTRALINS    23.20    23.20    22.00    23.00   4.55     14         5756        0.132
CENTRALPHL    29.10    29.20    27.90    28.00  -3.45    666       855081       24.245
CITYBANK      41.90    42.20    41.60    42.00   0.24    638      1841528       77.268
CITYGENINS    17.40    17.50    17.20    17.40   0.00     72        85602        1.487
CMCKAMAL      25.20    25.40    24.70    24.90  -0.80    267       481882       12.042
CNATEX        12.90    13.10    12.60    12.70  -0.78   1127      6450011       82.670
CONFIDCEM    155.90   155.90   154.00   154.00  -0.45    370       135055       20.848
CONTININS     21.80    22.60    21.80    22.10   0.45     77        64124        1.431
CVOPRL       227.00   227.00   221.40   222.20  -0.76    724        67839       15.121
DAFODILCOM    50.70    51.00    49.70    50.20  -0.20    479       676014       33.956
DBH          124.40   125.40   123.60   124.00  -0.08    522       377616       46.929
DELTALIFE     96.70    97.80    96.70    97.00   0.10    155        38256        3.710
DELTASPINN    11.70    11.70    11.50    11.60   0.00    271       729960        8.474
DESCO         48.60    49.40    48.40    48.90   1.03    234       222884       10.912
DHAKABANK     18.60    18.70    18.50    18.60  -0.53    112       344508        6.417
DHAKAINS      23.30    23.30    22.00    22.40   0.00     18         4163        0.093
DOREENPWR    137.10   139.00   136.10   136.70  -0.58    870       485323       66.409
DSHGARME     353.00   353.00   341.40   343.30  -2.86    341        23960        8.314
DSSL          22.40    22.90    22.10    22.20   0.00    690      1705993       38.171
DUTCHBANGL   141.70   141.70   137.20   138.60  -2.26    595       349956       48.940
EASTERNINS    29.70    29.70    28.40    28.90   0.70     21        27317        0.790
EASTLAND      23.90    24.20    23.20    23.30   0.00     56        82863        1.937
EASTRNLUB   1025.90  1025.90  1015.00  1018.20  -0.54     18          160        0.163
EBL           41.70    42.00    41.40    41.60   0.00    257       629676       26.196
ECABLES      150.00   150.00   146.50   146.90  -2.20    260        37065        5.471
EHL           48.60    49.90    48.30    48.70  -0.61    148       145290        7.094
EMERALDOIL    25.40    26.40    25.40    26.00   2.77    524       570821       14.839
ENVOYTEX      39.20    39.20    38.70    38.90   0.00    106       136046        5.301
ETL           21.60    22.40    21.50    21.80   0.93    454       802736       17.621
EXIMBANK      13.70    13.80    13.40    13.50  -0.74    529      2854442       38.520
FARCHEM       25.80    25.90    25.30    25.40  -1.17    439       820091       20.971
FAREASTLIF    76.80    76.80    75.20    75.40  -0.66    220       103205        7.796
FEKDIL        24.70    25.50    24.70    25.20   0.00    148       338932        8.570
FIRSTSBANK    13.60    13.60    13.50    13.50   0.00    317      1391340       18.799
FUWANGCER     19.10    19.10    18.90    19.00  -0.52    206       295873        5.621
FUWANGFOOD    24.00    24.20    23.30    23.50  -2.08   1805      3778189       89.118
GBBPOWER      22.70    22.90    22.20    22.40  -1.32    210       298467        6.721
GEMINISEA    615.80   622.50   604.00   605.20  -1.58    466        15270        9.336
GENNEXT       11.20    11.30    11.10    11.20   0.90    903      5027892       56.365
GHAIL         47.60    49.50    46.10    46.50  -2.92   1597      2830630      136.088
GHCL          42.30    43.00    42.10    42.30   0.48    359       330954       14.085
GLAXOSMITH  1441.40  1441.40  1440.00  1440.10   0.05     28         2341        3.371
GP           390.50   392.10   386.10   387.40  -1.00    557       227118       88.321
GPHISPAT      44.00    44.20    43.10    43.30  -1.59    298       338405       14.739
GQBALLPEN    110.60   111.60   106.00   106.60  -3.44    622       158972       17.162
GREENDELT     65.30    65.30    64.00    64.80  -0.15     34        19786        1.284
GSPFINANCE    29.50    30.30    29.50    29.90   1.70    368       574200       17.247
HEIDELBCEM   444.00   444.90   439.10   439.70  -1.04    340        51988       22.921
HFL           25.60    25.90    25.00    25.10   0.00    229       313127        7.947
HRTEX         35.30    37.00    35.30    35.70   1.13    276       246975        8.912
HWAWELLTEX    38.00    38.20    37.50    37.90   0.53     37        24646        0.935
IBNSINA      270.00   270.00   262.20   264.20  -1.86    995       231313       61.453
ICB          182.90   183.00   178.00   178.90  -0.83    728       180316       32.344
IDLC          80.30    80.90    80.20    80.70   0.88    598      1546402      124.706
IFADAUTOS    157.80   158.40   156.20   157.40   0.38    704       595117       93.558
IFIC          19.40    19.50    19.10    19.30  -0.52   1233      5809063      112.178
INTECH        21.50    23.00    21.40    21.70   3.33   1349      3582613       79.533
IPDC          48.20    48.20    47.00    47.30  -0.84    155       158253        7.513
ISLAMIBANK    32.70    32.80    32.20    32.20  -1.23    677       987219       31.966
ISLAMICFIN    22.60    23.20    22.60    22.70   1.79    511      1506170       34.458
ISLAMIINS     29.60    30.50    29.60    30.30   0.66    126        74612        2.251
ITC           48.20    48.30    47.60    47.70  -0.21    168        92887        4.445
JAMUNABANK    20.10    20.50    19.90    20.20   0.00    190       781086       15.725
JAMUNAOIL    211.50   211.50   208.40   208.80  -0.85    446       177067       37.113
JMISMDL      222.80   222.80   215.00   216.00  -3.96   1232       348588       76.096
KARNAPHULI    18.10    18.50    18.10    18.40   0.55     48       103320        1.900
KBPPWBIL      23.60    23.70    23.00    23.10  -1.70    474       999869       23.215
KDSALTD       85.50    85.50    82.70    83.10  -2.81    942       608794       51.061
KEYACOSMET    14.70    15.50    14.60    15.20   4.11   2751      9747237      147.409
KOHINOOR     417.00   417.00   411.00   411.70   0.07     42         1769        0.728
KPCL          61.80    63.00    61.20    61.50  -0.32    596       675510       41.989
LAFSURCEML    59.00    59.00    57.90    58.00  -1.19   1343      1317227       76.692
LANKABAFIN    57.10    58.80    57.10    57.70   1.23   2909      7614273      441.632
LIBRAINFU    590.00   599.80   576.00   581.50  -1.41    377        14317        8.385
LINDEBD     1260.00  1265.00  1260.00  1261.60  -0.45    104         7082        8.929
MALEKSPIN     23.00    23.00    22.40    22.60  -0.88     87       118195        2.690
MARICO      1010.50  1021.00  1010.50  1019.20   0.49     25         1214        1.237
MATINSPINN    42.00    42.50    41.60    41.80   0.00    219       288992       12.161
MEGHNACEM    104.90   104.90   103.30   103.70  -0.77      8         1200        0.124
MEGHNALIFE    53.90    54.10    53.70    54.00   0.56     63        27427        1.481
MERCANBANK    25.00    25.00    24.50    24.60  -0.81    506      2683458       66.119
MERCINS       19.10    19.50    19.10    19.10  -0.52      7         4101        0.078
MICEMENT      94.80    94.80    93.40    93.50  -1.27     87        21437        2.007
MITHUNKNIT    44.00    44.10    42.90    43.10  -2.05    228       120765        5.234
MJLBD        121.50   121.50   119.90   120.40  -0.58    622       337545       40.707
MONNOSTAF    902.00   909.00   851.10   862.40  -3.60    233         5448        4.812
MPETROLEUM   200.00   201.90   199.00   199.50  -0.20    191        78089       15.626
MTB           26.90    27.00    26.60    26.70  -0.74     68       252597        6.755
NATLIFEINS   157.40   158.00   157.10   157.60   0.57     40         5451        0.858
NAVANACNG     75.90    76.90    75.40    75.90   0.40    711       966146       73.651
NBL           12.20    12.40    12.10    12.20   0.00    752      3747688       45.829
NCCBANK       15.40    15.50    14.90    15.30  -0.65    486      2355807       35.607
NFML          25.40    25.50    24.80    24.90  -1.58    256       551635       13.804
NHFIL         52.80    53.00    51.50    51.80  -1.52    152       132352        6.887
NITOLINS      24.80    25.00    24.80    25.00   1.21      2         2070        0.052
NORTHRNINS    25.40    25.40    25.00    25.10   0.80     22         5575        0.140
NPOLYMAR     111.70   111.70   107.20   107.50  -2.18    491       140245       15.210
NTC          591.00   601.00   581.00   583.30  -2.43    394        11964        7.028
NTLTUBES     122.30   122.60   119.80   120.10  -2.12   1184       326467       39.477
OAL           26.00    26.40    25.10    25.40  -1.93    592       763329       19.694
OLYMPIC      279.00   279.80   278.10   278.20  -0.04    125        21818        6.078
ONEBANKLTD    23.80    24.00    23.50    23.60  -1.26    483      2791214       66.036
ORIONINFU     63.30    63.30    61.30    61.70  -2.53    443       217201       13.498
ORIONPHARM    48.80    48.90    48.40    48.50  -0.21    161       200369        9.731
PADMAOIL     252.40   252.40   245.60   247.40  -2.17    641       242468       60.329
PARAMOUNT     17.80    17.90    17.70    17.80  -0.56     48        47304        0.840
PENINSULA     30.60    31.50    30.10    30.30  -0.33    648       873249       26.751
PEOPLESINS    21.60    21.60    21.20    21.50   0.47      8         4625        0.100
PHARMAID     307.50   310.50   295.10   298.60  -2.70    632        78013       23.533
PHENIXINS     27.80    28.10    27.70    28.00   1.82     48        21777        0.608
PHOENIXFIN    31.10    31.90    30.80    31.50   2.27    613      1760912       55.575
PIONEERINS    29.20    30.00    29.10    29.70   0.68     34        20478        0.606
POPULARLIF    66.00    66.30    65.50    65.70  -0.45     78        40354        2.657
POWERGRID     54.60    55.00    53.90    54.00  -0.92    147       137293        7.450
PRAGATIINS    32.80    32.90    31.50    32.30   1.25     24        25402        0.826
PREMIERBAN    13.70    13.70    13.40    13.50  -0.74    481      2205938       29.788
PREMIERCEM    91.20    92.90    91.20    91.60   0.44    122        55152        5.056
PREMIERLEA    17.30    18.10    17.30    17.80   4.09    548      1312135       23.294
PRIMEBANK     24.90    25.10    24.70    24.90  -0.40    162      1057845       26.341
PRIMEINSUR    18.70    18.80    18.60    18.70   0.54     39        39819        0.746
PRIMELIFE     56.80    56.80    55.00    55.20  -0.36     63        25261        1.407
PRIMETEX      27.70    27.80    26.50    26.60  -2.21     87        79272        2.132
PROVATIINS    18.50    19.20    18.50    18.90   3.28    184       419152        7.904
PTL           32.50    33.50    32.50    33.10   2.48    405      1007745       33.208
PUBALIBANK    26.90    27.50    26.20    26.80   0.37    698      1328354       35.773
PURABIGEN     16.80    17.30    16.80    17.10   1.18    326       436182        7.413
QSMDRYCELL    95.30    95.50    93.80    94.00  -1.16    277       121153       11.431
RAHIMTEXT    334.60   336.00   331.90   333.30  -0.80    147        14158        4.713
RAKCERAMIC    56.90    57.30    56.60    56.90  -0.87    306       224660       12.783
RANFOUNDRY   145.10   148.20   136.00   136.90  -5.59   1162       380623       54.470
RDFOOD        20.00    20.00    19.30    19.50  -2.01    663      1091152       21.354
RECKITTBEN  1475.00  1475.00  1475.00  1475.00  -1.67      1            5        0.007
REGENTTEX     25.30    25.30    24.50    24.70  -2.37    529       725481       17.947
RELIANCINS    52.00    53.50    52.00    52.10  -1.70     19        21449        1.117
RENATA      1127.00  1135.00  1127.00  1134.10   0.00     54         1705        1.932
RENWICKJA    589.10   594.60   586.10   590.10  -0.08     72         2727        1.609
REPUBLIC      24.00    24.50    24.00    24.10   1.26     64        28800        0.695
RNSPIN        22.10    22.80    21.60    22.40   2.75   1363      1973974       43.999
RSRMSTEEL     83.20    84.50    82.00    82.90  -0.24   1375      1172078       98.131
RUPALIBANK    57.80    57.80    54.50    54.80  -3.35   1337       763706       42.502
RUPALIINS     20.20    20.50    19.60    19.70   0.00    140       206607        4.095
SAIFPOWER     47.20    47.80    46.70    46.90  -0.21   1186      1843135       87.403
SAIHAMCOT     20.20    20.50    19.70    20.30   0.50    268       639140       12.929
SAIHAMTEX     20.90    21.10    20.40    20.60   0.00    243       541514       11.237
SALAMCRST     35.50    36.30    35.50    35.60  -0.84     72        24301        0.866
SAMORITA      93.90    95.00    87.30    88.20  -4.65    433       146364       13.257
SANDHANINS    30.30    30.30    29.30    29.60  -1.00    148       104267        3.110
SAPORTL       41.30    41.90    41.30    41.70   0.72    325       314722       13.106
SHAHJABANK    18.60    18.70    18.30    18.50   0.00    187       551649       10.233
SHASHADNIM    66.80    67.00    66.40    66.80   0.45    116        59718        3.978
SIBL          25.40    25.50    25.10    25.20  -1.18    130       284887        7.176
SIMTEX        31.30    31.50    30.10    30.30  -2.57    530      1122457       34.390
SINGERBD     193.40   195.30   193.00   194.90   0.46    211        45082        8.745
SONALIANSH   239.00   243.70   235.00   235.90   0.08    344        28717        6.868
SONARBAINS    17.00    17.20    16.80    17.00   2.41     64        40713        0.694
SOUTHEASTB    19.60    19.70    19.40    19.60   0.51    242      1240859       24.177
SPCL         145.50   145.50   144.20   144.60  -0.07    581       287964       41.692
SQUARETEXT    67.30    67.30    66.20    66.20  -0.90    120       128611        8.547
SQURPHARMA   281.00   281.90   279.60   281.50   0.64    474       165879       46.496
STANCERAM     71.50    71.50    67.80    68.40  -3.93    414       178271       12.268
STANDARINS    26.50    26.50    24.40    24.80  -0.80     43        12895        0.320
STANDBANKL    13.00    13.10    12.90    13.00  -0.76    177      1227489       15.941
STYLECRAFT  1478.00  1478.00  1442.00  1447.00  -1.65    110          926        1.345
SUMITPOWER    40.50    40.70    40.30    40.40  -0.25    319       421442       17.062
TAKAFULINS    23.80    23.90    23.50    23.80   3.03      6         7105        0.169
TITASGAS      50.20    50.20    49.60    49.90   0.60    264       315967       15.775
TOSRIFA       27.80    28.30    27.40    27.60   0.00    403       602944       16.825
TRUSTBANK     32.60    32.70    32.30    32.40  -0.92    238      1329208       43.162
TUNGHAI       17.50    17.60    17.10    17.20  -0.58    590      1656774       28.653
UCB           22.10    22.30    22.00    22.20   0.45    207       520508       11.545
UNIONCAP      21.00    21.50    21.00    21.20   1.44    333       462644        9.893
UNIQUEHRL     53.80    55.70    53.60    54.80   2.62   1087      1231162       67.346
UNITEDFIN     23.70    25.50    23.50    24.10   2.99   1703      6155962      151.921
UNITEDINS     29.70    29.70    28.00    28.30   0.71     23         7788        0.221
UPGDCL       171.40   174.50   171.30   174.00   1.46    404       120589       20.943
USMANIAGL     95.80    97.00    94.50    95.50  -0.31     98        27674        2.639
UTTARABANK    31.70    31.80    30.90    31.10  -1.89   1030      2630042       82.269
UTTARAFIN     70.80    71.00    69.40    69.80  -0.57    535       646101       45.403
WATACHEM     178.60   179.40   172.30   172.60  -3.36    316        73586       12.862
YPL           27.40    27.60    27.20    27.30   0.74    378       610875       16.719
ZAHEENSPIN    25.80    26.50    25.80    26.30   1.54    289       735127       19.308
ZAHINTEX      19.10    19.20    18.90    19.00   0.53    184       339627        6.493
                                                      ------    ---------    ---------
                                                      106979    185267328     7232.927

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



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

BDAUTOCA     120.10   120.10   111.10   112.70  -6.24    847       178379       20.426
BEACONPHAR    23.10    23.30    22.60    22.70  -1.73    370       638650       14.661
FAMILYTEX      9.40     9.40     9.00     9.10  -3.19   2069     11641253      107.201
FAREASTFIN    11.50    11.70    11.40    11.50   0.00    348       759184        8.793
FASFIN        15.80    16.30    15.60    15.70   0.64    344       705365       11.249
FEDERALINS    12.40    12.50    12.30    12.40   0.00     86       105675        1.314
FINEFOODS     52.30    52.90    51.00    52.40   1.35    783       526390       27.214
GLOBALINS     15.80    16.00    15.70    15.70   0.00     40        47250        0.746
GOLDENSON     18.20    18.20    17.80    17.90  -0.56    158       168990        3.023
HAKKANIPUL    74.50    74.70    71.20    71.60  -3.89    738       368418       26.696
ILFSL         15.90    16.50    15.90    16.00   0.63    234       606115        9.819
MHSML         29.20    29.30    28.80    29.00   0.00    437       773582       22.488
MIRACLEIND    52.00    52.70    50.50    50.80  -2.50    907       625520       32.136
MONNOCERA     64.00    67.00    58.00    60.40  -2.74   1731      1019640       65.421
NORTHERN     615.50   638.80   613.00   618.40   1.76   1304        57260       35.922
SAFKOSPINN    16.00    16.20    15.50    15.60  -1.27    230       313432        4.978
SALVOCHEM     25.50    25.90    24.80    24.90  -1.97    659      1613705       40.829
                                                      ------    ---------    ---------
                                                       11285     20148808      432.916

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



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

BBSCABLES    144.90   144.90   132.30   132.30  -9.94   7020      3224897      432.680
FORTUNE       56.50    57.50    55.00    55.60  -0.89   3330      4700057      265.778
NURANI        22.80    23.00    22.70    22.80   0.44    470       884956       20.184
PDL           24.00    24.30    23.80    24.20   1.68    453       540438       13.030
SHEPHERD      41.00    41.20    40.20    40.40  -0.74    416       371485       15.073
                                                      ------    ---------    ---------
                                                       11689      9721833      746.743

N Category (Equity) scrips traded in Public Market=    5



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

ALLTEX        13.50    13.80    13.10    13.30   1.53     30        23370        0.311
AZIZPIPES    127.70   127.80   123.60   124.50  -1.03    154        14605        1.835
BANGAS       136.30   140.40   136.30   139.20   1.09     88         5924        0.821
BDWELDING     18.00    18.00    17.50    17.70   0.00    106        94274        1.675
BEACHHATCH    18.10    18.10    17.40    17.50  -2.78    132       165901        2.936
BIFC          10.70    10.80    10.70    10.70   2.88     10         4425        0.047
BXSYNTH        8.80     8.80     8.50     8.70   1.16     47        67955        0.587
DACCADYE       9.50     9.80     9.50     9.50   0.00     47        63012        0.602
DESHBANDHU    20.00    20.40    19.70    20.10   1.01     90        92695        1.851
DULAMIACOT    12.80    13.40    12.80    13.20   3.12    101        52736        0.687
FIRSTFIN      14.40    14.80    14.40    14.40   0.00     87       225896        3.274
ICBIBANK       5.50     5.60     5.30     5.40  -1.82    214      1129016        6.122
IMAMBUTTON    19.00    19.60    19.00    19.40   3.19     59        34761        0.672
ISNLTD        19.20    19.20    18.50    18.70   2.19     69        40856        0.761
JANATAINS     14.70    14.80    14.60    14.70   0.68     12        15810        0.232
JUTESPINN     96.80    98.60    94.00    96.10   2.13     69         7534        0.728
KAY&QUE      118.00   123.80   113.00   120.40   1.26    157        16905        1.990
KPPL          11.30    11.50    11.00    11.20  -0.88    112       184741        2.057
LEGACYFOOT    34.80    36.00    33.00    34.80   0.87    419       280108        9.900
MAKSONSPIN    11.70    11.70    11.60    11.60   0.00    102       255761        2.971
MEGCONMILK    15.00    15.40    14.80    14.90  -0.67     68        57840        0.867
MEGHNAPET     10.00    10.20     9.90    10.00   1.01     29        18184        0.182
METROSPIN      8.70     8.80     8.60     8.70   1.16     31        28264        0.245
MIDASFIN      30.00    30.30    29.90    30.00   0.00     46        29965        0.898
MODERNDYE    284.00   284.00   275.20   278.30  -1.80     64         2411        0.673
PADMALIFE     45.00    47.50    45.00    47.10  -0.21    109       124480        5.762
PLFSL         12.80    13.10    12.80    12.90   0.78    140       332892        4.312
PRAGATILIF   104.60   104.60   102.00   102.30  -0.10     26         4784        0.489
PRIMEFIN      13.30    13.50    13.00    13.10  -1.50     77       140524        1.853
RAHIMAFOOD   165.00   165.00   158.10   159.70  -1.90    142        14658        2.352
SAMATALETH    60.00    61.00    56.50    57.80  -4.78    276        91735        5.475
SAVAREFR      81.00    81.00    79.10    79.30  -2.34     41         3700        0.295
SHURWID       16.70    17.90    16.50    16.80   3.07    588       860983       14.889
SHYAMPSUG     23.40    24.00    23.10    23.30   2.19     55        18240        0.427
SINOBANGLA    66.00    67.70    62.60    63.10  -3.66    358       145513        9.428
SONARGAON     12.40    13.50    12.30    13.00   3.17     58        37675        0.489
SPCERAMICS    15.00    15.30    15.00    15.20   0.66     66        67566        1.025
TALLUSPIN     10.60    10.80    10.60    10.60  -0.93     55        56146        0.598
UNITEDAIR      6.50     6.60     6.50     6.50   0.00    303       535016        3.493
WMSHIPYARD    40.80    40.80    39.90    40.40   1.00    386       291562       11.740
ZEALBANGLA    42.90    44.40    42.90    44.10   5.50     79        13395        0.590
                                                      ------    ---------    ---------
                                                        5102      5651818      106.142

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



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

1JANATAMF      7.30     7.40     7.30     7.40   0.00     96       777740        5.728
1STPRIMFMF    16.50    16.50    15.20    15.50  -4.32    208       452730        7.117
ABB1STMF       7.40     7.40     7.20     7.20  -1.37    138      1655738       11.998
AIBL1STIMF     7.80     7.80     7.80     7.80   0.00     31       160538        1.252
CAPMBDBLMF     8.90     9.10     8.90     9.00   0.00     35        41100        0.369
DBH1STMF       9.20     9.30     9.20     9.30   0.00     14        27225        0.253
EBL1STMF       7.60     7.90     7.60     7.90   0.00     68       535958        4.226
EBLNRBMF       7.20     7.30     7.10     7.20   1.41    100       443083        3.183
EXIM1STMF      7.70     7.70     7.60     7.60   0.00     33       211980        1.615
FBFIF          6.90     6.90     6.80     6.90   0.00     98      1554476       10.706
GRAMEENS2     15.60    15.70    15.60    15.60   0.00     41       106011        1.656
GREENDELMF     9.00     9.10     9.00     9.10   0.00     22       209095        1.902
ICB2NDNRB     11.90    11.90    11.80    11.80   0.00     31       189700        2.241
ICB3RDNRB      7.40     7.40     7.30     7.40   0.00     40       100802        0.745
ICBAMCL2ND     9.00     9.30     9.00     9.20   2.22     15        52520        0.484
ICBEPMF1S1     7.90     8.00     7.80     7.80   0.00     61       340833        2.683
ICBSONALI1     9.00     9.00     9.00     9.00   2.27      5        24350        0.219
IFIC1STMF      7.10     7.20     7.10     7.10   0.00     47       788850        5.601
IFILISLMF1     8.90     9.00     8.70     8.80   0.00     45       291450        2.583
LRGLOBMF1      7.80     7.80     7.70     7.70  -1.28     54      1347500       10.468
MBL1STMF       9.00     9.10     8.90     9.00   0.00      6         9225        0.083
NCCBLMF1       8.60     8.60     8.50     8.60   0.00      4        21657        0.186
NLI1STMF      14.30    14.60    14.20    14.50  -7.64    159      1213007       17.543
PF1STMF        7.70     7.80     7.70     7.80   0.00      4         3500        0.027
PHPMF1         7.60     7.70     7.50     7.70   1.32     83       380740        2.895
POPULAR1MF     7.30     7.30     7.20     7.20   0.00    102       806733        5.812
PRIME1ICBA     8.20     8.40     8.10     8.30   1.22      9        15412        0.128
RELIANCE1     11.40    11.40    11.20    11.30  -0.88     17        41500        0.470
SEBL1STMF     13.00    13.70    13.00    13.70  -4.86    109      1254387       17.078
SEMLIBBLSF     9.40     9.80     9.40     9.60  -3.03      9         6876        0.066
SEMLLECMF     10.10    10.10    10.00    10.10   1.00     21        97620        0.984
TRUSTB1MF      7.30     7.30     7.20     7.30   1.39     89       588884        4.272
VAMLBDMF1      9.60     9.60     9.50     9.50  -1.04     15        42000        0.400
VAMLRBBF      10.00    10.00    10.00    10.00  -0.99      1          500        0.005
                                                      ------    ---------    ---------
                                                        1810     13793720      124.983

MUTUAL FUNDs traded in Public Market              =   34



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

IBBLPBOND    960.50   970.00   960.50   965.50  -0.52     14           83        0.080
                                                      ------    ---------    ---------
                                                          14           83        0.080

CORPORATE BONDs traded in Debt Market             =    1




                   PRICES IN SPOT TRANSACTIONS : 2017-08-23

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

ATCSLGF       13.80    13.80    13.60    13.70   0.00    316      1594207       21.812
RUPALILIFE    40.20    40.40    39.80    39.90  -0.75    104        90560        3.624
SUNLIFEINS    22.50    22.50    22.00    22.20   2.30     59        30567        0.680
                                                      ------    ---------    ---------
                                                         479      1715334       26.117

Total number of scrips traded in Spot Market      =    3




           PRICES IN SPOT TRANSACTIONS (Treasury BONDs) : 2017-08-23
           =========================================================



Total number of BONDs traded in Spot Market       =    0




                    PRICES IN BLOCK TRANSACTIONS : 2017-08-23
                    =========================================

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

ACI              528.00       528.00         2       20000          10.560
BATASHOE        1164.00      1164.00         1        6000           6.984
DBH1STMF           9.30         9.30         1     1000000           9.300
GREENDELMF         9.00         9.00         2     1000000           9.000
IFIC              18.20        18.20         1      500000           9.100
NPOLYMAR         110.00       110.00         1       20000           2.200
QSMDRYCELL        95.00        95.00         1      462705          43.957
SAPORTL           41.60        41.60         1       90100           3.748
                                        ------    --------    ------------
                                            10     3098805          94.849

Total number of scrips traded in Block            =    8




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

Instr Code        Open        High         Low        Last     Deviation

SEBL1STMF        13.00       13.70       13.00       13.70         5.385
KEYACOSMET       14.70       15.50       14.60       15.30         4.082
ANLIMAYARN       34.50       36.50       34.40       35.90         4.058
EBL1STMF          7.60        7.90        7.60        7.90         3.947
PROVATIINS       18.50       19.20       18.50       19.20         3.784
APEXTANRY       153.00      159.40      153.00      158.50         3.595
PREMIERLEA       17.30       18.10       17.30       17.80         2.890
RELIANCINS       52.00       53.50       52.00       53.50         2.885
ISLAMIINS        29.60       30.50       29.60       30.40         2.703
HRTEX            35.30       37.00       35.30       36.20         2.550




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

Instr Code         YCP        High         Low       CLOSE        %CHG

ANLIMAYARN       34.20       36.50       34.40       35.80         4.678
CENTRALINS       22.00       23.20       22.00       23.00         4.545
KEYACOSMET       14.60       15.50       14.60       15.20         4.110
PREMIERLEA       17.10       18.10       17.30       17.80         4.094
APEXTANRY       153.30      159.40      153.00      158.90         3.653
INTECH           21.00       23.00       21.40       21.70         3.333
PROVATIINS       18.30       19.20       18.50       18.90         3.279
TAKAFULINS       23.10       23.90       23.50       23.80         3.030
UNITEDFIN        23.40       25.50       23.50       24.10         2.991
EMERALDOIL       25.30       26.40       25.40       26.00         2.767




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

Instr Code        Open        High         Low        Last     Deviation

BBSCABLES       144.90      144.90      132.30      132.30        -8.696
RANFOUNDRY      145.10      148.20      136.00      136.00        -6.271
ARAMITCEM        41.60       42.60       38.50       39.10        -6.010
SAMATALETH       60.00       61.00       56.50       56.50        -5.833
UNITEDINS        29.70       29.70       28.00       28.00        -5.724
RUPALIBANK       57.80       57.80       54.50       54.70        -5.363
LEGACYFOOT       34.80       36.00       33.00       33.00        -5.172
STANDARINS       26.50       26.50       24.40       25.20        -4.906
1STPRIMFMF       16.50       16.50       15.20       15.70        -4.848
SAMORITA         93.90       95.00       87.30       89.50        -4.686




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

Instr Code         YCP        High         Low       CLOSE        %CHG

BBSCABLES       146.90      144.90      132.30      132.30        -9.939
NLI1STMF         15.70       14.60       14.20       14.50        -7.643
BDAUTOCA        120.20      120.10      111.10      112.70        -6.240
RANFOUNDRY      145.00      148.20      136.00      136.90        -5.586
SEBL1STMF        14.40       13.70       13.00       13.70        -4.861
SAMATALETH       60.70       61.00       56.50       57.80        -4.778
SAMORITA         92.50       95.00       87.30       88.20        -4.649
ARAMITCEM        40.90       42.60       38.50       39.10        -4.401
1STPRIMFMF       16.20       16.50       15.20       15.50        -4.321
JMISMDL         224.90      222.80      215.00      216.00        -3.957


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".