DHAKA STOCK EXCHANGE LTD.

                  TODAY'S SHARE MARKET : 2017-10-16
                  =================================
	Please press the refresh button if the page isn't updated

All Category

    ISSUES ADVANCED                 :                    154
    ISSUES DECLINED                 :                    135
    ISSUES UNCHANGED                :                     41
    TOTAL ISSUES TRADED             :                    330


A Category (Equity)

    ISSUES ADVANCED                 :                    125
    ISSUES DECLINED                 :                    106
    ISSUES UNCHANGED                :                     35
    TOTAL ISSUES TRADED             :                    266


B Category (Equity)

    ISSUES ADVANCED                 :                      6
    ISSUES DECLINED                 :                     10
    ISSUES UNCHANGED                :                      1
    TOTAL ISSUES TRADED             :                     17


N Category (Equity)

    ISSUES ADVANCED                 :                      3
    ISSUES DECLINED                 :                      3
    ISSUES UNCHANGED                :                      0
    TOTAL ISSUES TRADED             :                      6


Z Category (Equity)

    ISSUES ADVANCED                 :                     20
    ISSUES DECLINED                 :                     16
    ISSUES UNCHANGED                :                      5
    TOTAL ISSUES TRADED             :                     41


MUTUAL FUND (MF)

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


CORPORATE BOND (CB)

    ISSUES ADVANCED                 :                      0
    ISSUES DECLINED                 :                      0
    ISSUES UNCHANGED                :                      1
    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                :                  94871
    B. VOLUME(Nos.)                 :              140861944
    C. VALUE(Tk)                    :          5029649160.10



MARKET CAPITALISATION

    1. EQUITY                       :       3456855817254.31
    2. MUTUAL FUND                  :         42669996335.95
    3. DEBT SECURITIES              :        554965528054.00
    TOTAL                           :       4054491341644.25




                   PRICES IN PUBLIC TRANSACTIONS : 2017-10-16
                   ==========================================

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

AAMRATECH     32.40    33.10    32.00    32.60   0.62    375       389258       12.719
ABBANK        20.20    20.30    19.70    20.10  -0.50    958      2483808       49.824
ACI          630.00   630.00   615.00   619.20  -1.53   1179       164748      101.991
ACIFORMULA   200.20   201.70   198.00   198.70  -1.88    152        27914        5.563
ACMELAB      114.50   117.00   114.10   115.40   0.61    676       489033       56.663
ACTIVEFINE    43.80    44.00    43.40    43.50  -0.91    262       318116       13.874
AFCAGRO       53.00    54.00    52.70    53.30   2.11    133       111678        5.929
AFTABAUTO     62.10    63.00    62.00    62.30  -0.48    117        38373        2.387
AGNISYSL      24.20    24.30    23.90    24.10   0.42    167       225592        5.438
AGRANINS      21.70    21.80    21.40    21.60  -1.37     12         8550        0.185
AL-HAJTEX    102.40   103.90   102.10   102.60   0.00    253        84579        8.694
ALARABANK     24.00    24.40    23.70    24.30   1.25    698      3403173       82.171
AMANFEED      69.00    70.60    69.00    70.10   1.45    113        36253        2.520
AMBEEPHA     408.00   408.00   388.00   395.80  -2.89    171         6349        2.512
AMCL(PRAN)   210.50   216.30   210.50   212.20  -1.07     16         1464        0.311
ANLIMAYARN    29.50    30.20    28.80    29.00  -1.36    237       167550        4.892
ANWARGALV     82.20    83.00    82.20    82.50   0.12    111        35790        2.953
APEXFOODS    141.70   142.00   138.30   140.40  -1.75    150        17003        2.392
APEXSPINN    138.90   138.90   131.00   133.30  -2.91    159        20245        2.746
APEXTANRY    149.10   150.90   148.80   149.20  -0.13     49         6217        0.927
APOLOISPAT    17.90    18.10    17.70    17.90   0.00    392       696308       12.472
ARAMIT       366.80   366.80   363.60   364.00  -0.63     88         5228        1.911
ARAMITCEM     35.10    35.40    34.50    34.70  -1.14    137        56800        1.989
ARGONDENIM    31.80    32.70    31.60    32.50   1.88    274       555584       17.909
ASIAINS       22.60    22.90    22.50    22.60   0.00      6         2100        0.047
ASIAPACINS    24.40    26.10    23.60    26.00   9.24     49       112598        2.902
ATLASBANG    122.10   123.20   122.00   122.40  -0.16     28         2155        0.264
BANKASIA      20.50    20.90    20.20    20.70   1.47    290       816918       16.881
BARKAPOWER    39.60    40.40    39.30    39.70   0.25    345       531708       21.292
BATASHOE    1143.10  1150.00  1142.00  1143.50   0.06     54         1008        1.154
BATBC       2844.00  2845.00  2844.00  2844.50   1.33     10           57        0.162
BAYLEASING    26.20    26.60    26.00    26.10  -0.38     97        83924        2.191
BBS           43.90    44.20    43.50    43.70   0.23    417       363199       15.910
BDCOM         39.40    39.90    37.10    38.30  -3.04    439       545681       21.107
BDFINANCE     20.30    20.90    20.00    20.70   2.48    290       646169       13.239
BDLAMPS      172.00   172.00   169.00   169.90  -1.34     76         8411        1.431
BDTHAI        22.50    23.00    22.30    22.80   2.24    351       377724        8.552
BENGALWTL     45.00    45.00    44.00    44.20   0.23     51        14065        0.621
BERGERPBL   2080.00  2080.00  2070.00  2071.60  -1.33      4           50        0.104
BEXIMCO       27.80    27.80    27.20    27.30  -1.80   1043      1687428       46.238
BGIC          20.60    20.70    20.60    20.60  -1.90     31        13493        0.278
BNICL         18.90    19.30    18.90    19.10   1.60    107        77851        1.491
BRACBANK     105.00   105.50   101.60   102.40  -1.63   2081      1677351      172.815
BSC           42.10    43.90    42.10    43.70   3.80    694       266539       11.525
BSCCL        107.40   109.00   106.50   108.00   0.65    251        48476        5.237
BSRMLTD      122.80   125.00   122.50   124.90   1.88     63        37742        4.700
BSRMSTEEL     82.30    83.30    81.70    82.30  -0.12    114        52668        4.331
BXPHARMA     108.00   109.50   106.90   107.50   0.28    654       583829       63.263
CENTRALINS    23.50    23.50    22.30    22.50   4.65      9          843        0.019
CENTRALPHL    23.00    23.30    22.70    22.90   0.00    388       569173       13.060
CITYBANK      47.80    48.60    47.70    48.00   0.84   1881      4739420      228.260
CITYGENINS    19.20    19.80    19.10    19.30   1.05    151       172186        3.337
CMCKAMAL      23.50    23.70    23.20    23.40   0.43    223       335412        7.843
CNATEX        10.30    10.30    10.00    10.10  -0.98    756      2056987       20.895
CONFIDCEM    153.00   157.00   153.00   155.80   1.83   1295       912434      142.110
CONTININS     22.30    22.90    22.30    22.70   1.79     20         5099        0.116
CVOPRL       194.70   204.10   194.20   201.50   3.65    566       216375       42.877
DAFODILCOM    55.30    55.70    53.50    53.70  -2.54    639       604770       32.820
DBH          127.70   127.70   124.80   124.90  -0.24    131        40184        5.027
DELTALIFE    109.50   113.00   109.50   110.10   0.09    370       330534       37.108
DELTASPINN    10.50    10.50    10.20    10.30  -1.90    260       436537        4.514
DESCO         45.70    46.50    45.00    46.10   2.67    128       137139        6.271
DHAKABANK     21.60    22.40    21.30    22.10   3.27    498      3048932       66.817
DHAKAINS      24.30    24.60    24.30    24.50  -0.41     32        34350        0.839
DOREENPWR    129.20   130.50   125.00   126.00  -0.79    977       328289       42.105
DSHGARME     334.00   357.60   334.00   355.00   3.95    818       141669       48.773
DSSL          18.30    18.50    17.90    18.40   3.37    190       295791        5.400
DUTCHBANGL   171.00   172.40   168.20   168.60  -1.52   1036       227010       38.581
EASTERNINS    29.20    29.90    29.20    29.30  -2.33     26        23065        0.676
EASTLAND      24.30    24.30    23.60    23.80  -0.83     40        34115        0.815
EASTRNLUB   1068.90  1069.10  1020.00  1069.10   6.24    557        16555       17.589
EBL           47.70    48.00    46.60    46.90  -1.47    203       372601       17.580
ECABLES      137.00   144.00   137.00   140.00  -1.55     64         7226        1.015
EHL           45.00    45.90    44.50    45.20   0.00    148       150123        6.797
EMERALDOIL    18.40    19.20    18.30    18.90   0.53    308       226456        4.266
ENVOYTEX      37.20    38.10    36.90    37.90   1.88     51        27292        1.029
ETL           16.60    16.70    16.40    16.60   1.22    235       444660        7.343
EXIMBANK      16.20    17.10    15.90    16.80   2.44   1628      8614649      142.578
FARCHEM       21.80    22.20    21.60    22.10   1.84    240       353033        7.738
FAREASTLIF    66.00    66.50    64.30    64.80  -1.37    107        45513        2.969
FEKDIL        23.80    24.30    23.50    24.10   2.55    328       628802       15.020
FIRSTSBANK    15.40    15.80    14.90    15.60   2.63    868      3084288       47.459
FUWANGCER     18.30    18.50    18.00    18.10  -0.55    308       423263        7.716
FUWANGFOOD    20.50    20.50    19.80    20.10  -0.99    637      1180923       23.777
GBBPOWER      19.90    20.10    19.40    19.80  -1.00    158       288945        5.707
GEMINISEA    610.30   620.00   600.10   604.70  -1.26    358        10517        6.419
GENNEXT        9.40     9.60     9.30     9.40   0.00    512      1230126       11.602
GHAIL         40.10    41.10    39.90    40.80   2.00    245       350453       14.168
GHCL          43.50    43.50    41.90    42.10  -0.47     99        54906        2.335
GLAXOSMITH  1460.10  1490.00  1460.10  1480.10   1.34     78         1557        2.306
GP           428.10   431.50   425.20   426.40  -0.54   1276       159957       68.527
GPHISPAT      38.70    38.70    37.30    38.30   0.52    205       298011       11.297
GQBALLPEN     93.20    94.00    92.80    92.80  -0.96    162        39118        3.640
GREENDELT     58.50    62.80    58.50    59.90   0.67      4         1504        0.090
GSPFINANCE    28.90    29.10    28.60    28.80  -1.03    160       153832        4.438
HEIDELBCEM   414.00   415.00   409.10   413.00   1.10    347        15785        6.528
HFL           22.50    23.50    21.70    21.80   0.00     78       142751        3.141
HRTEX         31.10    31.50    30.40    30.70  -1.29    180       106203        3.291
HWAWELLTEX    35.80    36.60    35.50    35.80   0.00     68        51993        1.884
IBNSINA      256.40   257.90   252.70   253.30  -1.17    337        93466       23.753
ICB          184.00   186.30   183.90   184.60   0.16    445       114654       21.202
IDLC          85.40    85.80    84.50    85.00  -0.47    943      1067523       90.930
IFIC          18.50    18.60    18.10    18.30  -0.54   1156      3100917       56.776
INTECH        18.20    18.60    17.50    17.80  -2.73    226       230075        4.145
IPDC          43.90    44.20    43.70    43.80  -0.68     45        31775        1.395
ISLAMIBANK    35.60    36.20    35.00    35.70   0.56    962      2038867       72.835
ISLAMICFIN    22.60    23.10    22.50    22.80   0.88    172       308671        7.065
ISLAMIINS     33.70    34.70    33.00    34.20   0.00    293       261258        8.822
ITC           42.10    42.90    40.20    40.50  -3.80    294       116021        4.787
JAMUNABANK    22.40    22.40    21.60    22.20   0.91    345      1069230       23.558
JAMUNAOIL    205.30   209.50   205.10   207.00   0.83    243       134164       27.921
JMISMDL      192.80   192.80   186.00   186.90  -2.04    244        54482       10.250
KARNAPHULI    18.80    19.00    18.80    18.80  -1.05    146       185470        3.496
KBPPWBIL      18.30    18.70    18.10    18.20  -0.55    246       334333        6.125
KDSALTD       69.80    70.90    68.70    69.60   0.14    116        39675        2.767
KEYACOSMET    13.40    13.50    13.20    13.40   0.75    465       989248       13.232
KOHINOOR     435.10   439.90   422.70   433.80  -1.50    224         9747        4.215
KPCL          61.60    62.70    61.60    62.40   0.81    201       449610       28.067
LAFSURCEML    59.00    59.00    58.10    58.60   0.69    515       351998       20.637
LANKABAFIN    62.80    63.30    62.30    62.60   0.00    988      1852485      116.249
LIBRAINFU    585.00   590.00   578.00   579.70  -2.21    111         3220        1.872
LINDEBD     1228.00  1228.00  1210.00  1210.40  -0.33    108         7031        8.534
MALEKSPIN     20.60    21.00    20.50    20.60  -0.48     38        35860        0.741
MARICO      1130.00  1164.00  1130.00  1146.90   0.26     53          776        0.890
MATINSPINN    40.30    40.40    39.60    40.20   0.75     23        15798        0.636
MEGHNACEM    100.00   102.50   100.00   100.00   0.00     58        11305        1.133
MEGHNALIFE    58.10    60.00    58.10    58.20   0.34     87        45338        2.650
MERCANBANK    26.30    26.70    26.00    26.50   1.92    636      2939183       77.460
MERCINS       26.40    27.50    25.60    27.20   4.62    304       391256       10.409
MICEMENT      84.20    88.40    84.20    86.00   1.06     31        17482        1.503
MITHUNKNIT    32.50    34.30    32.50    33.50  -7.20   1106      1051506       34.897
MJLBD        118.80   119.00   117.60   118.00  -0.17    433       513638       60.810
MONNOSTAF    759.90   795.00   756.30   770.60   0.12    139         2358        1.821
MPETROLEUM   197.20   198.00   196.10   196.50   0.05    145        53675       10.568
MTB           32.20    33.30    31.80    33.10   4.09    901      3601669      118.495
NATLIFEINS   156.10   157.40   155.00   156.40   0.77     81        15169        2.370
NAVANACNG     66.50    67.40    66.50    67.00   0.00     91        65085        4.381
NBL           13.10    13.40    12.90    13.40   2.29   1464      5091682       67.119
NCCBANK       16.70    17.10    16.20    17.00   2.41    793      2591721       43.734
NFML          20.60    21.40    20.60    20.70   0.00     81       132585        2.766
NHFIL         46.30    47.90    45.50    46.00  -0.22    230       123948        5.754
NITOLINS      30.20    30.20    29.80    30.00  -2.28     40        22057        0.661
NORTHRNINS    24.00    25.00    23.80    24.50   2.08     41        23200        0.563
NPOLYMAR      98.90   102.60    97.70    98.20  -0.41    362       108557       10.846
NTC          580.90   586.30   576.00   579.50  -1.09    210         5121        2.970
NTLTUBES     103.00   103.50   101.00   101.60  -0.49    309        53229        5.427
OAL           20.50    20.90    20.50    20.80   1.46    153       190544        3.956
OLYMPIC      272.00   274.30   271.50   272.90   0.63    124        15496        4.228
ONEBANKLTD    24.00    24.20    23.50    24.00   0.00    421      1162277       27.893
ORIONINFU     56.80    56.80    55.90    56.00  -1.58    173        75772        4.265
ORIONPHARM    48.60    48.90    47.60    47.70  -0.83    135       112186        5.375
PADMAOIL     233.30   235.80   230.00   233.80   0.21     70        13536        3.138
PARAMOUNT     19.20    19.20    18.70    19.00  -0.52     90       186464        3.547
PENINSULA     21.30    22.40    21.20    22.20   4.72    286       211500        4.623
PEOPLESINS    21.40    22.00    21.40    21.40  -0.93     26        15555        0.334
PHARMAID     281.00   289.90   281.00   283.30  -0.91    334        59163       16.853
PHENIXINS     28.10    28.70    27.80    28.30   0.00     70        31690        0.901
PHOENIXFIN    35.30    35.80    35.00    35.20  -0.56    255       417421       14.721
PIONEERINS    30.40    30.50    29.80    29.90   0.00     45        22200        0.664
POPULARLIF    70.50    70.50    68.90    69.90   1.60     22         8407        0.588
POWERGRID     49.40    52.10    49.40    51.90   1.57    148       146594        7.586
PRAGATIINS    30.00    31.80    29.90    30.30   0.33     46        25214        0.762
PREMIERBAN    15.40    16.30    15.20    16.00   3.90   1107      5783714       90.735
PREMIERCEM    87.30    87.40    87.30    87.30   0.00      5          505        0.044
PREMIERLEA    16.60    17.00    16.50    16.60   0.00    203       379104        6.321
PRIMEBANK     25.40    25.40    24.60    24.70  -0.40    285      1245836       30.976
PRIMEINSUR    21.10    21.80    20.80    21.40   1.42     28        15867        0.338
PRIMELIFE     49.00    49.00    46.10    46.50  -4.71    108        58604        2.821
PRIMETEX      24.80    25.00    24.00    24.90   2.89     87        54400        1.339
PROVATIINS    22.40    22.90    22.00    22.20   0.45    100        83296        1.852
PTL           32.90    33.90    32.90    33.30   0.30    109       152690        5.085
PUBALIBANK    27.60    28.70    27.40    27.70   0.00    582       815237       22.741
PURABIGEN     17.70    17.90    17.40    17.80   1.71     67        92323        1.638
QSMDRYCELL    84.80    86.50    84.50    85.70   1.06    147        90787        7.731
RAHIMTEXT    319.80   335.00   315.50   334.50   6.06    422        27529        9.090
RAKCERAMIC    56.30    56.90    56.30    56.60  -0.18    182       221391       12.529
RANFOUNDRY   124.10   127.90   124.10   124.90  -1.42     60        11091        1.386
RDFOOD        16.20    16.70    16.10    16.50   1.23    218       186625        3.065
REGENTTEX     20.80    21.00    20.70    20.80   0.97    180       239582        4.984
RELIANCINS    59.50    62.90    57.00    59.20   0.17     41        24800        1.479
RENATA      1198.60  1200.00  1150.00  1166.70  -2.66    420        11328       13.459
RENWICKJA    560.00   580.00   560.00   568.70   0.26     35          400        0.228
REPUBLIC      25.00    25.30    25.00    25.20   0.40     15         6132        0.154
RNSPIN        16.90    17.50    16.90    17.40   1.16    338       453965        7.854
RSRMSTEEL     60.90    61.30    59.80    60.10  -1.31    474       245327       14.838
RUPALIBANK    62.50    64.00    62.00    62.70   0.48    812       439219       27.726
RUPALIINS     21.50    21.50    20.90    21.20   0.00     56        74980        1.585
RUPALILIFE    40.00    40.20    38.60    39.20   0.51     71        40322        1.594
SAIFPOWER     43.00    44.50    42.80    44.20   2.79    918       857634       37.613
SAIHAMCOT     19.60    19.60    18.90    19.10   0.00    131       364975        6.951
SAIHAMTEX     21.50    21.50    21.00    21.40   0.47    147       244578        5.193
SALAMCRST     33.00    33.90    33.00    33.50   1.21     72        37561        1.261
SAMORITA      90.70    93.10    89.00    90.50  -0.22    149        23821        2.163
SANDHANINS    30.60    31.00    30.20    30.40  -0.65     88        81829        2.490
SAPORTL       35.10    35.80    35.10    35.60   1.42    151       140366        4.991
SHAHJABANK    26.70    26.90    26.00    26.50   0.00    853      5453081      144.404
SHASHADNIM    66.00    66.70    65.00    65.40  -1.06    225        80573        5.311
SIBL          29.30    29.40    28.80    28.90  -2.69    242       279349        8.108
SIMTEX        27.00    27.30    26.40    26.80   1.13    214       613922       16.551
SINGERBD     186.90   186.90   184.50   184.80  -0.16    456        81294       15.053
SONALIANSH   208.00   208.00   204.40   205.20  -1.91    118         9000        1.852
SONARBAINS    21.00    21.30    19.90    20.80   1.46     58        43455        0.885
SOUTHEASTB    20.30    20.50    20.00    20.40   1.49    291       836992       16.944
SPCL         133.10   134.70   132.00   132.60  -0.23    285       134108       17.815
SQUARETEXT    64.90    64.90    64.20    64.50  -0.31     61        27824        1.794
SQURPHARMA   301.80   301.80   295.00   297.00  -0.80   1054       240478       71.348
STANCERAM    104.00   104.00    99.10    99.40  -2.26     73        15217        1.530
STANDARINS    23.50    25.20    23.50    25.10   4.15    108       202778        4.973
STANDBANKL    14.30    14.40    14.10    14.30   0.00    326       951654       13.604
STYLECRAFT  2287.00  2287.00  2286.60  2286.60  -5.00    131         2963        6.775
SUMITPOWER    38.10    38.10    37.60    37.80  -0.53    322       391100       14.789
TAKAFULINS    24.40    24.40    24.30    24.40  -3.94      4          363        0.009
TITASGAS      46.40    46.90    46.40    46.80   1.08    139       128353        5.999
TOSRIFA       24.80    25.30    24.10    24.50  -0.41    133       184500        4.556
TRUSTBANK     46.50    47.60    46.10    46.70   1.08   1462      2464184      115.237
TUNGHAI       13.60    13.70    13.20    13.30  -0.75    351       863382       11.622
UCB           23.50    23.50    22.70    23.20   0.43    481      1524738       35.366
UNIONCAP      19.90    20.20    19.70    19.90   0.00    150       219038        4.364
UNIQUEHRL     46.80    47.80    46.80    47.50   1.28    116        62839        2.984
UNITEDFIN     22.70    23.10    22.60    22.80   0.44    104       121872        2.788
UNITEDINS     29.20    30.00    29.20    29.50   3.15     24         8494        0.250
UPGDCL       163.90   166.30   163.90   164.30   0.31    132        64039       10.547
USMANIAGL     87.60    87.90    87.20    87.30  -0.57     71         7100        0.621
UTTARABANK    41.20    41.70    40.60    41.00   0.49   1736      6607259      272.250
UTTARAFIN     71.20    72.50    71.00    72.30   1.40    249       257058       18.479
WATACHEM     177.70   181.00   170.50   174.90  -1.58    703       112862       20.019
YPL           22.80    23.20    22.80    23.00   0.88     85        84047        1.931
ZAHEENSPIN    19.00    19.40    18.50    19.10   1.06    333       520788        9.829
ZAHINTEX      15.80    15.80    15.50    15.80   0.64    293       486414        7.589
                                                      ------    ---------    ---------
                                                       72540    118509186     4336.322

A Category (Equity) scrips traded in Public Market=  229



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

BDAUTOCA     113.80   115.00   110.10   111.10  -3.05    264        32925        3.697
BEACONPHAR    21.20    21.50    20.90    20.90  -1.42    228       350722        7.395
FAMILYTEX      8.10     8.30     8.10     8.10   0.00    358       597093        4.869
FAREASTFIN    12.30    12.60    12.00    12.40   1.64    248       487742        6.028
FASFIN        17.60    18.20    17.50    17.90   2.29    486      1718889       30.863
FEDERALINS    12.80    12.90    12.40    12.70  -0.78    254       577646        7.301
FINEFOODS     31.30    31.50    29.30    29.50  -6.05    653       455956       13.799
GLOBALINS     16.50    16.90    16.40    16.60  -0.60     47        50302        0.838
GOLDENSON     15.10    15.40    15.00    15.30   1.32    129       115230        1.747
HAKKANIPUL    72.70    72.70    70.20    70.40  -1.40    224        53053        3.760
ILFSL         21.20    22.20    20.80    22.10   4.74    458      1597920       34.400
MHSML         23.90    24.30    23.90    24.00   0.84     95        73791        1.773
MIRACLEIND    53.50    53.50    52.00    52.20  -0.95    368       192486       10.077
MONNOCERA     84.80    85.30    80.60    81.20  -4.25    930       198924       16.358
NORTHERN     424.00   434.90   424.00   426.00   0.50    438        19085        8.169
SAFKOSPINN    15.50    15.50    14.80    14.90  -1.97    211       259958        3.917
SALVOCHEM     19.60    19.90    18.80    19.10  -3.54    307       609147       11.647
                                                      ------    ---------    ---------
                                                        5698      7390869      166.639

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



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

AAMRANET     107.70   111.80   101.00   102.60  -4.29   4989      1277864      135.272
BBSCABLES    125.10   128.80   125.10   127.00   2.50   1742       469044       59.660
FORTUNE       46.10    47.10    45.10    46.20   0.65   1110       659684       30.516
NURANI        19.00    19.10    18.50    18.60  -1.06    278       364018        6.826
PDL           19.80    19.80    19.40    19.70  -1.01    221       224654        4.410
SHEPHERD      32.00    33.00    32.00    32.70   1.87    179       124787        4.051
                                                      ------    ---------    ---------
                                                        8519      3120051      240.735

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



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

ALLTEX        11.90    12.00    11.60    11.70  -1.68     97        79769        0.945
AZIZPIPES    129.00   129.80   128.30   129.40   0.54     87         4619        0.598
BANGAS       120.10   122.00   120.10   121.80   1.08     22         3402        0.414
BDWELDING     16.60    17.20    16.60    16.90   0.60     71        35901        0.604
BEACHHATCH    13.60    14.50    13.30    14.30   8.33    163        98844        1.401
BIFC          10.80    11.10    10.80    10.90  -0.91      7         3103        0.034
BXSYNTH        8.40     8.40     8.30     8.40   0.00     22        23898        0.200
DACCADYE       8.50     8.70     8.50     8.60  -1.15     45        48579        0.418
DESHBANDHU    20.60    20.80    19.90    20.40   0.00    372       424424        8.587
DULAMIACOT    16.30    17.00    16.20    16.70   7.05     34         9114        0.151
FIRSTFIN      13.70    14.20    13.70    14.00   0.72     57        94239        1.316
ICBIBANK       5.60     5.60     5.40     5.40  -1.82     84       667185        3.669
IMAMBUTTON    22.80    23.50    22.80    23.30   0.87    113        27285        0.630
ISNLTD        20.00    21.70    20.00    20.40   2.00     39        14197        0.294
JANATAINS     15.00    15.40    15.00    15.10   1.34     33        25209        0.380
KAY&QUE      136.60   136.60   127.00   130.40  -1.88     95         5195        0.682
KPPL          11.70    11.80    11.10    11.50  -1.71    142       153823        1.787
MAKSONSPIN    10.80    10.90    10.60    10.80  -0.92    152       211855        2.282
MEGCONMILK    16.70    16.90    16.10    16.50  -1.79     42        36274        0.596
MEGHNAPET     11.30    11.30    10.80    11.00   0.00     12         4625        0.051
METROSPIN      9.90    10.50     9.70    10.20   4.08    372       804795        7.987
MIDASFIN      37.80    38.50    37.70    38.10   0.53     84        30496        1.160
MODERNDYE    190.00   190.00   172.10   176.60  -4.33     81         1831        0.330
PLFSL         14.30    14.50    14.20    14.40   0.00    142       218078        3.132
PRAGATILIF   107.10   111.00   107.10   109.80   2.52     74        10444        1.139
PRIMEFIN      12.50    12.90    12.30    12.70   1.60     18         9860        0.125
PROGRESLIF    54.00    54.00    53.80    53.90   6.52      2          200        0.011
RAHIMAFOOD   175.20   177.90   172.80   173.50  -0.40    243        22089        3.876
SAMATALETH    48.10    48.20    47.30    48.00  -2.04     13         1910        0.092
SAVAREFR      80.20    81.00    80.20    81.00   0.12     46         1542        0.124
SHURWID       15.40    15.50    15.10    15.20  -1.30    169       116200        1.772
SHYAMPSUG     27.90    27.90    27.50    27.70  -0.72     18        10060        0.279
SINOBANGLA    63.60    66.70    62.80    66.00   2.48    225        61531        4.011
SONARGAON     12.90    13.70    12.90    13.40   7.20    116       156624        2.110
SPCERAMICS    16.80    17.00    16.30    16.40  -0.61    157       155394        2.586
SUNLIFEINS    21.30    22.00    21.30    21.80   1.40     36        22124        0.482
TALLUSPIN      9.90    10.30     9.90    10.10   2.02     45        36500        0.367
UNITEDAIR      5.80     5.80     5.50     5.60   0.00    269       650363        3.604
WMSHIPYARD    38.00    38.00    36.00    36.30  -3.71    421       356344       13.068
ZEALBANGLA    67.00    67.00    65.20    65.70  -1.05     98         9446        0.629
                                                      ------    ---------    ---------
                                                        4318      4647371       71.924

Z Category (Equity) scrips traded in Public Market=   40



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

1JANATAMF      6.70     6.70     6.60     6.60  -1.49     43       127325        0.843
1STPRIMFMF    14.20    14.20    13.90    14.00  -1.41     67        61489        0.861
ABB1STMF       6.50     6.60     6.40     6.50   0.00     80       812128        5.280
AIBL1STIMF     7.80     7.80     7.80     7.80  -1.27     10        14000        0.109
ATCSLGF       11.00    11.30    11.00    11.10   1.83     57       375078        4.179
CAPMBDBLMF     8.20     8.60     8.20     8.30   1.22     18        12369        0.102
DBH1STMF       8.90     8.90     8.90     8.90  -1.11      7        14012        0.125
EBL1STMF       9.00     9.10     8.80     9.10   1.11     90       529090        4.768
EBLNRBMF       6.40     6.40     6.30     6.40   1.59     23       406854        2.603
EXIM1STMF      6.80     7.00     6.80     6.90   2.99     18        67100        0.462
FBFIF          6.20     6.30     6.20     6.30   1.61     27        84095        0.529
GRAMEENS2     14.60    14.70    14.50    14.60   0.00     21        49555        0.724
GREENDELMF     8.80     8.90     8.80     8.90   0.00     14         6501        0.058
ICB2NDNRB     10.40    10.40    10.30    10.40   0.00     19        51310        0.532
ICB3RDNRB      6.90     7.00     6.90     7.00   0.00     13        18510        0.129
ICBAGRANI1     7.70     7.90     7.70     7.80   2.63    135       142239        1.105
ICBAMCL2ND     9.00     9.10     8.90     9.00   0.00     22        78420        0.706
ICBEPMF1S1     7.60     8.00     7.50     7.80   5.41     44       290000        2.247
ICBSONALI1     8.10     8.20     8.10     8.10   0.00      7         6100        0.049
IFIC1STMF      6.30     6.30     6.20     6.30   0.00     49       158894        0.993
IFILISLMF1     8.00     8.10     7.90     7.90  -1.25     27        73735        0.586
LRGLOBMF1      8.20     8.20     8.20     8.20   1.23      8       107350        0.880
MBL1STMF       8.90     8.90     8.90     8.90  -1.11      2         1000        0.009
NCCBLMF1       8.50     8.90     8.50     8.80  -2.22      4         2376        0.021
NLI1STMF      15.00    15.00    14.80    14.90  -0.67      9        26800        0.400
PF1STMF        7.30     7.40     7.20     7.30   1.39     40        18710        0.137
PHPMF1         6.70     6.80     6.70     6.80   1.49     36        81492        0.549
POPULAR1MF     6.40     6.40     6.30     6.30  -1.56     77       667055        4.252
PRIME1ICBA     7.40     7.60     7.30     7.30  -5.19      7        11184        0.082
RELIANCE1     10.50    10.50    10.40    10.40  -0.95     24       109833        1.147
SEBL1STMF     13.90    14.00    13.80    14.00   0.72     23       321509        4.484
SEMLIBBLSF     9.00     9.00     9.00     9.00   0.00      2         1000        0.009
SEMLLECMF      9.30     9.30     9.30     9.30   2.20      1           50        0.000
TRUSTB1MF      6.70     6.70     6.60     6.60  -1.49     79       350863        2.341
VAMLBDMF1      9.90     9.90     9.90     9.90   0.00      2         7000        0.069
VAMLRBBF       9.80     9.90     9.80     9.90   0.00      4         3000        0.030
                                                      ------    ---------    ---------
                                                        1109      5088026       41.401

MUTUAL FUNDs traded in Public Market              =   36



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

IBBLPBOND    968.00   975.00   968.00   972.50   0.00      8           40        0.039
                                                      ------    ---------    ---------
                                                           8           40        0.039

CORPORATE BONDs traded in Debt Market             =    1




                   PRICES IN SPOT TRANSACTIONS : 2017-10-16
                   ========================================

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

IFADAUTOS    160.90   161.30   156.00   156.40  -2.80   1498       826138      130.542
LEGACYFOOT    49.60    53.00    47.90    52.60   6.26   1178       590263       30.020
                                                      ------    ---------    ---------
                                                        2676      1416401      160.562

Total number of scrips traded in Spot Market      =    2




           PRICES IN SPOT TRANSACTIONS (Treasury BONDs) : 2017-10-16
           =========================================================



Total number of BONDs traded in Spot Market       =    0




                    PRICES IN BLOCK TRANSACTIONS : 2017-10-16
                    =========================================

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

BANKASIA          20.30        20.30         1      490000           9.947
RELIANCE1         10.40        10.40         2      200000           2.080
                                        ------    --------    ------------
                                             3      690000          12.027

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

GREENDELT        58.50       62.80       58.50       62.80         7.350
STANDARINS       23.50       25.20       23.50       25.20         7.234
ASIAPACINS       24.40       26.10       23.60       26.10         6.967
PRAGATIINS       30.00       31.80       29.90       31.80         6.000
PREMIERBAN       15.40       16.30       15.20       16.30         5.844
DSHGARME        334.00      357.60      334.00      352.40         5.509
POWERGRID        49.40       52.10       49.40       52.00         5.263
ILFSL            21.20       22.20       20.80       22.20         4.717
NCCBLMF1          8.50        8.90        8.50        8.90         4.706
RAHIMTEXT       319.80      335.00      315.50      334.00         4.440




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

Instr Code         YCP        High         Low       CLOSE        %CHG

ASIAPACINS       23.80       26.10       23.60       26.00         9.244
EASTRNLUB      1006.30     1069.10     1020.00     1069.10         6.241
RAHIMTEXT       315.40      335.00      315.50      334.50         6.056
ICBEPMF1S1        7.40        8.00        7.50        7.80         5.405
ILFSL            21.10       22.20       20.80       22.10         4.739
PENINSULA        21.20       22.40       21.20       22.20         4.717
CENTRALINS       21.50       23.50       22.30       22.50         4.651
MERCINS          26.00       27.50       25.60       27.20         4.615
STANDARINS       24.10       25.20       23.50       25.10         4.149
MTB              31.80       33.30       31.80       33.10         4.088




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

Instr Code        Open        High         Low        Last     Deviation

KAY&QUE         136.60      136.60      127.00      127.00        -7.028
PRIMELIFE        49.00       49.00       46.10       46.10        -5.918
MODERNDYE       190.00      190.00      172.10      179.00        -5.790
FINEFOODS        31.30       31.50       29.30       29.60        -5.431
APEXSPINN       138.90      138.90      131.00      131.50        -5.328
WMSHIPYARD       38.00       38.00       36.00       36.00        -5.263
MONNOCERA        84.80       85.30       80.60       80.80        -4.717
STANCERAM       104.00      104.00       99.10       99.10        -4.712
BDCOM            39.40       39.90       37.10       37.60        -4.569
AAMRANET        107.70      111.80      101.00      103.00        -4.364




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

Instr Code         YCP        High         Low       CLOSE        %CHG

MITHUNKNIT       36.10       34.30       32.50       33.50        -7.202
FINEFOODS        31.40       31.50       29.30       29.50        -6.051
PRIME1ICBA        7.70        7.60        7.30        7.30        -5.195
STYLECRAFT     2406.90     2287.00     2286.60     2286.60        -4.998
PRIMELIFE        48.80       49.00       46.10       46.50        -4.713
MODERNDYE       184.60      190.00      172.10      176.60        -4.334
AAMRANET        107.20      111.80      101.00      102.60        -4.291
MONNOCERA        84.80       85.30       80.60       81.20        -4.245
TAKAFULINS       25.40       24.40       24.30       24.40        -3.937
ITC              42.10       42.90       40.20       40.50        -3.800


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".