DHAKA STOCK EXCHANGE LTD.

                  TODAY'S SHARE MARKET : 2017-07-25
                  =================================
	Please press the refresh button if the page is not updated

All Category

    ISSUES ADVANCED                 :                    138
    ISSUES DECLINED                 :                    131
    ISSUES UNCHANGED                :                     61
    TOTAL ISSUES TRADED             :                    330


A Category (Equity)

    ISSUES ADVANCED                 :                    108
    ISSUES DECLINED                 :                    108
    ISSUES UNCHANGED                :                     50
    TOTAL ISSUES TRADED             :                    266


B Category (Equity)

    ISSUES ADVANCED                 :                      7
    ISSUES DECLINED                 :                      7
    ISSUES UNCHANGED                :                      3
    TOTAL ISSUES TRADED             :                     17


N Category (Equity)

    ISSUES ADVANCED                 :                      2
    ISSUES DECLINED                 :                      1
    ISSUES UNCHANGED                :                      1
    TOTAL ISSUES TRADED             :                      4


Z Category (Equity)

    ISSUES ADVANCED                 :                     21
    ISSUES DECLINED                 :                     15
    ISSUES UNCHANGED                :                      7
    TOTAL ISSUES TRADED             :                     43


MUTUAL FUND (MF)

    ISSUES ADVANCED                 :                      9
    ISSUES DECLINED                 :                      6
    ISSUES UNCHANGED                :                     20
    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                :                  98955
    B. VOLUME(Nos.)                 :              211444178
    C. VALUE(Tk)                    :          6561523844.40



MARKET CAPITALISATION

    1. EQUITY                       :       3313136448967.59
    2. MUTUAL FUND                  :         43814819546.44
    3. DEBT SECURITIES              :        555081110380.00
    TOTAL                           :       3912032378894.03




                   PRICES IN PUBLIC TRANSACTIONS : 2017-07-25
                   ==========================================

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

AAMRATECH     38.50    39.20    38.50    38.90   1.30    435       349307       13.599
ABBANK        19.80    19.80    19.30    19.60   0.00    390      1260653       24.576
ACI          508.00   511.50   508.00   509.10   0.06    416        74145       37.824
ACIFORMULA   205.00   205.30   202.80   204.00  -0.83    526        71137       14.550
ACMELAB      118.00   118.50   117.70   118.00   0.00    234       200036       23.591
ACTIVEFINE    49.50    49.70    49.30    49.40   0.20    208       320614       15.861
AFCAGRO       60.80    60.80    59.90    60.40   0.00    254       462422       27.877
AFTABAUTO     72.50    72.80    71.80    72.50   0.55    629       500236       36.147
AGNISYSL      27.60    27.90    27.60    27.70   1.09    690      1280655       35.535
AGRANINS      20.40    20.40    19.90    20.00   1.01     23        11740        0.235
AL-HAJTEX    110.20   111.60   109.90   110.60   0.36    317        68059        7.541
ALARABANK     18.90    19.00    18.60    18.70   0.00    238      1754896       32.930
AMANFEED      80.50    80.50    79.00    79.10  -1.13    521       444740       35.376
AMBEEPHA     439.90   444.50   435.30   437.90  -1.51    237        10973        4.834
AMCL(PRAN)   215.40   215.40   215.00   215.10  -0.14     31         3200        0.688
ANLIMAYARN    34.10    34.10    33.50    33.70  -0.88    153       156454        5.287
ANWARGALV     82.50    82.50    81.40    82.00  -0.49    534       232596       19.032
APEXFOODS    153.80   153.80   150.90   151.20  -0.20    148        24125        3.659
APEXFOOT     347.90   350.00   345.00   347.70   0.49    156        26588        9.257
APEXSPINN    122.10   122.10   120.00   120.60  -1.39    205        42693        5.157
APEXTANRY    153.50   156.20   153.50   154.30   0.39     48         6460        0.997
APOLOISPAT    20.70    21.00    20.60    20.70   0.00    483       788761       16.373
ARAMIT       379.10   382.90   377.00   377.80  -1.00     70         2211        0.838
ARAMITCEM     38.90    39.20    38.00    38.20  -1.29    170       100757        3.871
ARGONDENIM    36.00    36.20    35.60    35.80  -0.28    425       668403       23.968
ASIAINS       24.60    25.00    24.60    24.90   0.81     46        54683        1.364
ASIAPACINS    22.60    22.60    22.60    22.60  -0.88      3         1700        0.038
ATLASBANG    144.00   144.50   140.20   143.90   2.49     32         7777        1.121
BANKASIA      17.70    17.80    17.40    17.50  -0.57    112       213874        3.759
BARKAPOWER    45.20    45.30    44.90    45.10   0.00    523      1027483       46.286
BATASHOE    1140.10  1141.50  1132.00  1135.80  -0.37     64         1175        1.336
BATBC       3017.00  3017.00  2995.00  3000.00  -0.06     24         2357        7.071
BAYLEASING    27.00    28.00    27.00    27.60   2.22    125       182776        5.051
BBS           51.10    51.50    51.00    51.10   0.00    511       811545       41.588
BDCOM         40.70    41.50    40.40    40.70   0.74    668      1166985       47.636
BDFINANCE     19.00    19.60    18.80    19.40   3.19    440       584944       11.271
BDLAMPS      175.80   178.00   175.80   176.60  -0.06     46         3875        0.684
BDTHAI        27.50    27.90    27.40    27.50  -0.72    250       320479        8.826
BENGALWTL     49.90    50.60    49.20    49.60  -0.20    243       209217       10.413
BERGERPBL   2110.00  2110.00  2102.00  2108.70  -0.31      9          120        0.253
BEXIMCO       33.80    33.80    33.40    33.50  -0.59   1134      2201965       73.889
BGIC          19.60    19.80    19.50    19.70   0.00     36        34006        0.669
BNICL         18.20    18.50    18.10    18.20  -0.55     88       108093        1.971
BRACBANK      91.50    91.80    90.70    91.00  -0.55    491       677795       61.744
BSC           52.60    52.80    52.40    52.50  -0.19    780       381012       20.013
BSCCL        122.70   123.60   122.10   122.40   0.25    519       155383       19.036
BSRMLTD      138.70   138.70   135.80   136.00   0.07     52        13338        1.815
BSRMSTEEL     90.80    91.00    90.60    90.80  -0.22    309       147304       13.368
BXPHARMA     112.60   112.90   111.80   111.90  -0.18    632       610173       68.383
CENTRALINS    22.50    24.00    22.40    23.10   1.76     61        64050        1.466
CENTRALPHL    29.50    29.70    29.30    29.40   0.68    516       895315       26.406
CITYBANK      37.50    38.40    37.30    38.10   1.60   1642      6379597      242.332
CITYGENINS    17.60    18.00    17.60    17.90   2.29     64       153063        2.741
CMCKAMAL      25.50    26.50    25.40    26.10   3.16    880      1813725       47.154
CNATEX        11.80    12.00    11.70    11.90   0.85   1018      5845517       69.594
CONFIDCEM    157.40   157.40   153.50   154.00  -1.53   1108       721949      111.845
CONTININS     21.20    21.50    20.90    21.40   1.90    190       200800        4.285
CVOPRL       245.70   249.80   245.20   245.90   0.45    729        74294       18.393
DAFODILCOM    50.00    50.50    48.50    49.10  -0.81    356       400558       19.858
DBH          113.00   114.00   113.00   113.30  -0.09     46        43268        4.913
DELTALIFE     99.20    99.70    98.50    98.80  -0.10    197        41556        4.123
DELTASPINN    12.10    12.30    12.00    12.00  -0.83    387      1309978       15.865
DESCO         50.30    50.30    49.80    50.10   0.20    111       102523        5.136
DHAKABANK     18.70    19.00    18.50    18.50  -1.07    144       580630       10.778
DHAKAINS      21.80    21.80    21.40    21.70   0.93      7         4476        0.097
DOREENPWR    147.50   148.30   145.80   146.10  -0.41    868       341468       50.056
DSHGARME     348.00   348.00   340.80   343.80  -0.41    222        21207        7.269
DSSL          23.00    23.20    22.50    22.70  -0.44    390       863742       19.747
DUTCHBANGL   105.50   106.00   105.00   106.00   0.66     71        18700        1.975
EASTERNINS    30.30    30.30    29.00    29.70   0.00      8         4640        0.138
EASTLAND      23.40    23.60    23.20    23.30  -0.43     30        26227        0.612
EASTRNLUB   1079.60  1079.60  1051.00  1066.30   0.37     21          665        0.709
EBL           36.40    37.00    36.40    36.70   0.55    102       253625        9.277
ECABLES      152.50   152.50   148.20   148.60  -1.72    220        22963        3.431
EHL           50.00    50.40    49.20    49.40  -0.20    150        81362        4.026
EMERALDOIL    26.20    26.70    26.00    26.10   0.00    205       224987        5.885
ENVOYTEX      41.00    41.00    38.90    39.30   1.81     59        23621        0.928
ETL           22.40    22.60    22.30    22.40   0.00    499      1329583       29.809
EXIMBANK      13.30    13.50    13.20    13.40   0.75    604      3076905       41.228
FARCHEM       25.80    26.20    25.80    26.00   1.56    430       921864       23.975
FAREASTLIF    74.10    74.50    74.00    74.10  -0.27     24         7842        0.581
FEKDIL        26.20    26.20    25.80    25.90   0.78    162       206151        5.346
FIRSTSBANK    13.40    13.70    13.40    13.60   1.49    282      1047948       14.194
FUWANGCER     19.80    20.20    19.60    19.80   0.51    228       255845        5.097
FUWANGFOOD    23.00    23.50    22.20    23.00   0.44   2936      8455551      194.078
GBBPOWER      23.00    23.20    22.80    22.90   0.00    186       257198        5.904
GEMINISEA    592.50   594.80   585.00   589.20  -0.64    132         2461        1.453
GENNEXT       11.50    11.90    11.50    11.60   1.75   2162     14947237      174.605
GHAIL         42.80    42.90    42.00    42.30  -0.24    475       605013       25.596
GHCL          40.00    41.80    40.00    41.60   4.26    352       333650       13.822
GLAXOSMITH  1471.10  1471.10  1460.00  1462.50  -1.50     74         1687        2.467
GP           369.00   371.50   369.00   370.50   0.65    674       221654       82.072
GPHISPAT      44.10    44.60    44.10    44.50   0.45    216       369811       16.431
GQBALLPEN    101.20   102.50    99.50   100.20  -1.38    581       151385       15.243
GREENDELT     62.00    64.90    62.00    63.30  -0.63     11         1543        0.098
GSPFINANCE    29.10    29.30    28.60    28.90   0.00    278       485874       14.086
HEIDELBCEM   463.00   463.10   459.60   461.00  -0.56    210        21716       10.011
HFL           26.50    26.70    26.00    26.60   2.31    517       881493       23.233
HRTEX         36.00    36.60    36.00    36.40   0.28     68        83548        3.033
HWAWELLTEX    37.60    37.60    37.10    37.20   0.27     15         9000        0.334
IBNSINA      252.20   252.20   247.50   249.40   0.44    228        11843        2.950
ICB          192.00   192.50   189.10   189.40  -0.26    530       103835       19.703
IDLC          73.00    74.40    73.00    73.90   1.23    579      1014005       74.845
IFADAUTOS    151.40   151.40   146.60   146.90  -2.13   1949      1634526      241.707
IFIC          18.20    18.60    18.00    18.50   2.21   1373      5912819      108.204
INTECH        18.20    18.50    17.70    17.80  -1.11    571       999180       18.013
IPDC          48.90    49.40    48.10    48.50  -0.82    354       721903       35.085
ISLAMIBANK    34.70    34.90    34.40    34.50   0.00    671      1461681       50.471
ISLAMICFIN    23.80    24.10    23.40    23.70  -0.42    438      1005486       23.908
ISLAMIINS     31.80    32.20    30.30    30.80  -3.14    311       458598       14.386
ITC           48.00    48.60    47.90    48.30   0.62    113        51235        2.468
JAMUNABANK    18.30    18.30    18.10    18.10  -0.55     78       288438        5.235
JAMUNAOIL    208.90   209.00   207.00   207.20  -0.43    122        55486       11.527
JMISMDL      181.70   182.90   180.80   181.70   0.00    222        30404        5.515
KARNAPHULI    17.10    17.30    17.00    17.00  -0.58     18        10134        0.173
KBPPWBIL      23.90    24.00    23.60    23.70   0.00    370       598108       14.254
KDSALTD       81.40    82.00    79.90    80.50   0.37    277       162532       13.114
KEYACOSMET    17.00    17.30    16.80    16.90   0.60   2069      9587601      163.296
KOHINOOR     411.00   415.90   411.00   414.30  -0.14     20          678        0.281
KPCL          61.80    62.70    61.80    62.40   0.65    373       395062       24.670
LAFSURCEML    64.00    64.50    63.90    64.00   0.00    458       377045       24.177
LANKABAFIN    57.00    57.70    56.50    56.80  -0.35   1421      3649714      208.035
LIBRAINFU    534.00   542.00   532.20   534.00   0.36     78         1857        0.991
LINDEBD     1289.00  1289.80  1267.40  1273.10  -1.65    152         8978       11.471
MALEKSPIN     24.30    24.30    23.70    23.80   0.00    142       346965        8.302
MARICO      1030.10  1040.00  1030.00  1035.90  -0.55     26          279        0.289
MATINSPINN    40.10    40.70    40.10    40.20   0.25     74        36911        1.485
MEGHNACEM    105.00   105.90   104.60   104.70  -1.51     18         2466        0.258
MEGHNALIFE    57.90    58.50    57.50    57.70  -1.03     54        23961        1.389
MERCANBANK    23.30    23.70    23.20    23.50   1.73    800      7217215      169.188
MERCINS       20.70    20.70    20.20    20.50  -1.44     22         6198        0.127
MICEMENT      96.10    98.00    96.10    97.00  -1.02    133        25943        2.520
MITHUNKNIT    44.10    44.70    43.80    44.30   1.37    236       149061        6.630
MJLBD        121.90   122.80   121.40   121.80   0.33    794       454191       55.311
MONNOSTAF    588.00   594.50   580.00   584.70   0.67    198         7380        4.326
MPETROLEUM   198.00   199.50   198.00   198.90   0.00    114        43868        8.717
MTB           24.40    24.90    24.40    24.70   1.23     34        38468        0.950
NATLIFEINS   181.50   181.50   179.60   180.20  -0.33     84         8530        1.539
NAVANACNG     75.90    76.50    74.70    75.20  -1.31    662       713613       53.805
NBL           12.00    12.10    11.80    11.90   0.00    835      5314541       63.397
NCCBANK       14.40    14.70    14.40    14.50   0.69    216      1003282       14.586
NFML          25.20    25.30    25.00    25.00  -0.40    196       283154        7.122
NHFIL         53.40    53.80    52.60    53.40   0.75    268       293970       15.698
NITOLINS      24.60    25.00    24.50    24.70   0.41     16        21739        0.537
NORTHRNINS    24.50    25.50    24.50    24.50  -5.04      4         1438        0.035
NPOLYMAR     106.00   106.80   105.80   106.10  -0.09    114        31771        3.373
NTC          571.40   576.50   571.40   573.00  -0.12    126         3025        1.735
NTLTUBES     120.50   121.30   119.40   120.00   0.50    764       212368       25.546
OAL           26.00    26.00    25.60    25.70   0.00    256       326844        8.418
OLYMPIC      285.10   286.10   284.10   284.70  -0.07    199        29681        8.474
ONEBANKLTD    23.10    23.40    22.90    23.30   1.30    875      6557568      151.604
ORIONINFU     59.50    60.40    59.40    59.70   0.51    251       109286        6.562
ORIONPHARM    49.30    49.40    48.80    49.00  -0.20    367       383411       18.793
PADMAOIL     254.00   254.00   249.50   250.60  -0.24     54        13578        3.398
PARAMOUNT     18.10    18.10    17.60    17.70   0.00     19        25146        0.445
PENINSULA     31.70    31.80    30.70    30.80  -2.22    551       641749       19.977
PEOPLESINS    21.00    21.40    21.00    21.20   0.47     45        38213        0.808
PHARMAID     278.20   278.30   277.20   277.30  -0.47    109        12730        3.534
PHENIXINS     25.90    27.30    25.90    26.50  -0.75     11         3456        0.092
PHOENIXFIN    29.40    29.40    29.10    29.10  -0.34    110       197024        5.741
PIONEERINS    29.10    29.30    28.90    29.20   1.39     27        30683        0.895
POPULARLIF    66.70    66.80    65.50    66.10  -0.45    169        93593        6.187
POWERGRID     52.80    53.50    52.60    52.90   0.19     77        51544        2.724
PRAGATIINS    31.40    31.80    30.80    31.40   2.61     29        32475        1.015
PREMIERBAN    12.00    12.20    11.90    12.20   1.67    253      1229409       14.902
PREMIERCEM    94.40    94.40    92.30    92.40  -0.65     36         8940        0.827
PREMIERLEA    18.60    18.90    18.50    18.80   2.17    495      1194803       22.373
PRIMEBANK     24.30    24.60    24.20    24.50   1.24    839      5982874      146.023
PRIMEINSUR    20.20    20.60    19.90    20.30   0.50     25        29108        0.591
PRIMELIFE     57.90    58.00    55.30    55.70   0.72     71        98558        5.461
PRIMETEX      27.80    28.50    27.70    28.10   0.72     55        64750        1.814
PROVATIINS    18.50    18.60    18.00    18.00  -1.10     69       133708        2.414
PTL           36.60    37.30    36.30    36.40   0.28    499      1670711       61.392
PUBALIBANK    24.00    24.20    23.80    23.80  -0.83    171       210087        5.026
PURABIGEN     17.90    18.10    17.80    18.00   1.12    232       342172        6.129
QSMDRYCELL    96.00    96.80    95.00    95.90   0.95    217       110728       10.637
RAHIMTEXT    336.90   338.90   335.00   335.50  -0.18     50         2304        0.774
RAKCERAMIC    58.00    58.40    57.80    57.90   0.00    561       470678       27.317
RANFOUNDRY   122.00   123.00   120.70   121.30   0.50    226        69005        8.423
RDFOOD        20.00    20.40    19.70    19.80  -0.50    765      1228523       24.596
RECKITTBEN  1520.00  1520.00  1520.00  1520.00   0.00      1           46        0.070
REGENTTEX     27.70    28.50    27.70    28.40   2.90    847      1323791       37.290
RELIANCINS    49.50    49.50    48.60    49.10   0.41     31         5237        0.257
RENATA      1135.00  1135.00  1127.00  1127.50  -0.53    133         3810        4.306
RENWICKJA    598.50   598.50   589.00   589.60   1.53     68         1465        0.864
REPUBLIC      26.30    26.40    25.90    26.30   2.33     28        12030        0.315
RNSPIN        22.50    22.60    22.40    22.40   0.00    404       517383       11.625
RSRMSTEEL     81.80    81.90    80.60    81.30   0.12    479       348997       28.296
RUPALIBANK    38.60    38.80    37.10    37.40  -2.09    529       529028       19.983
RUPALIINS     19.20    19.90    19.10    19.80   3.13    113       128847        2.525
RUPALILIFE    40.30    40.30    39.80    40.00   0.25     42       120681        4.824
SAIFPOWER     46.70    47.30    46.50    46.80   0.21   1425      2821527      132.257
SAIHAMCOT     20.60    20.70    20.30    20.40   0.00    250       887387       18.193
SAIHAMTEX     22.70    22.70    22.00    22.20  -0.89    301       909469       20.311
SALAMCRST     36.30    37.30    36.30    37.00   2.78    320       163140        6.012
SAMORITA      82.60    84.90    82.50    84.20   1.08    114        26870        2.240
SANDHANINS    36.80    37.00    36.40    36.60  -0.54     90        65016        2.388
SAPORTL       41.00    41.40    41.00    41.30   0.49    161       126297        5.201
SHAHJABANK    17.20    17.20    16.80    16.90  -1.74    187       783559       13.291
SHASHADNIM    70.00    70.70    69.80    70.10   0.57    265       130810        9.165
SIBL          23.20    23.80    23.20    23.70  -0.84    106       122424        2.891
SIMTEX        34.20    34.50    33.30    33.60  -0.59   1147      4111252      139.665
SINGERBD     198.20   201.80   196.50   200.00   0.70    775       237003       47.441
SONALIANSH   233.80   233.80   230.00   230.80  -1.28    166        13667        3.168
SONARBAINS    16.70    17.20    16.70    17.10   1.18      8        11492        0.197
SOUTHEASTB    19.10    19.20    19.00    19.00  -0.52    237      1259313       24.055
SPCL         152.00   153.50   149.00   149.40  -1.32   2036      1288614      195.204
SQUARETEXT    67.10    67.60    66.80    66.90  -0.59    103        48605        3.257
SQURPHARMA   282.70   284.60   281.60   282.20  -0.18   1100       368502      104.077
STANCERAM     64.70    65.00    64.10    64.20  -0.93    113        28676        1.845
STANDBANKL    12.20    12.40    12.20    12.30   0.00    115       323123        3.974
STYLECRAFT  1360.00  1387.80  1351.00  1376.60   1.92     85          749        1.027
SUMITPOWER    40.80    41.00    40.50    40.60  -0.25    447       804651       32.728
TAKAFULINS    23.00    23.10    22.80    22.90  -1.29     43        34638        0.796
TITASGAS      51.30    51.30    50.70    50.80  -0.20    229       254891       12.976
TOSRIFA       28.50    29.10    28.40    29.00   2.11    377       433283       12.471
TRUSTBANK     28.20    28.50    28.20    28.40   1.07    144       621485       17.615
TUNGHAI       17.10    17.30    16.90    17.10   1.18    636      2892637       49.556
UCB           21.80    21.80    21.60    21.60  -1.37    264       890449       19.286
UNIONCAP      24.80    25.00    24.10    24.30  -1.62    362       915680       22.577
UNIQUEHRL     59.40    60.10    59.00    59.20   0.34    705       895268       53.349
UNITEDFIN     21.00    21.40    20.80    21.30   0.00    254       550396       11.665
UNITEDINS     27.50    28.10    27.50    28.10   2.55      9        27194        0.764
UPGDCL       185.00   187.00   183.90   184.20   0.00    689       354432       65.613
USMANIAGL     99.70    99.70    95.50    95.80  -2.24    378        65458        6.313
UTTARABANK    24.90    25.10    24.50    24.60  -1.20    150       224236        5.564
UTTARAFIN     59.10    59.50    59.10    59.30   0.34     63        51242        3.039
WATACHEM     167.30   168.50   166.20   166.60  -0.72    146        21988        3.669
YPL           27.20    27.50    26.70    26.80  -0.74    293       279625        7.547
ZAHEENSPIN    27.00    27.40    26.90    27.10   0.74    435      1573893       42.645
ZAHINTEX      20.00    20.20    19.70    19.90   0.00    128       180814        3.600
                                                      ------    ---------    ---------
                                                       79545    165935279     5555.626

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



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

BDAUTOCA     108.00   108.80   103.80   104.80  -2.87    512        96331       10.125
BEACONPHAR    23.60    23.80    23.50    23.60   0.85    439       819949       19.403
FAMILYTEX      9.40     9.50     9.30     9.30   0.00    329      1009691        9.460
FAREASTFIN    12.00    12.20    11.60    12.00  -2.44    616      1228323       14.694
FASFIN        16.60    16.90    16.50    16.70   1.21    282       871595       14.592
FEDERALINS    12.50    12.60    12.50    12.50   0.81    101       135242        1.692
FINEFOODS     40.20    40.30    38.50    38.80  -3.96    722       772004       30.286
GLOBALINS     16.20    16.50    15.90    16.20   0.00     25        17759        0.288
GOLDENSON     18.70    18.90    18.40    18.50   0.00    274       347612        6.448
HAKKANIPUL    63.00    63.00    61.60    61.90  -1.28    586       325353       20.213
ILFSL         15.70    16.00    15.60    15.90   1.27    208       510940        8.074
MHSML         28.90    29.30    28.50    28.60   0.35    275       482336       13.858
MIRACLEIND    44.80    45.90    44.80    45.40   1.34    314       210307        9.568
MONNOCERA     43.40    43.40    41.70    42.10  -1.86    467       335632       14.177
NORTHERN     520.00   524.00   510.00   513.70  -0.81    491        22093       11.443
SAFKOSPINN    16.60    16.70    16.10    16.20  -1.82    379       635591       10.373
SALVOCHEM     23.70    24.20    23.70    23.80   1.28    309       394025        9.416
                                                      ------    ---------    ---------
                                                        6329      8214783      204.109

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



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

FORTUNE       55.40    56.30    55.00    55.30  -0.18    917      1090193       60.411
NURANI        23.80    24.20    23.80    23.90   1.27    820      1435795       34.429
PDL           25.20    25.30    25.00    25.10   0.00    355       656712       16.485
SHEPHERD      39.90    40.60    39.70    40.10   1.01    296       180326        7.247
                                                      ------    ---------    ---------
                                                        2388      3363026      118.572

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



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

ALLTEX        13.50    14.00    13.40    13.50  -0.74     93        88844        1.200
AZIZPIPES    114.20   115.10   114.00   115.00   0.79    131        10302        1.182
BANGAS       144.00   144.70   141.00   142.70  -0.97     52         3162        0.452
BDWELDING     19.00    19.00    17.70    18.60  -3.12    542       460569        8.371
BEACHHATCH    19.00    19.20    17.90    18.50  -3.65    359       376427        6.936
BXSYNTH        8.70     9.00     8.70     8.90   1.14     45        41346        0.369
DACCADYE      10.10    10.20    10.00    10.10   0.00    214       320988        3.243
DESHBANDHU    20.80    20.90    20.30    20.80   1.46    163        91827        1.905
DULAMIACOT    10.30    10.40    10.20    10.30   1.98     48        32480        0.336
FIRSTFIN      12.40    13.50    12.40    13.30   8.13    352       732506        9.491
ICBIBANK       5.50     5.60     5.30     5.40  -1.82    253      1566220        8.424
IMAMBUTTON    20.20    20.40    19.90    20.10   0.00     63        29205        0.587
ISNLTD        17.20    17.80    17.00    17.10   0.00    165       165322        2.852
JANATAINS     13.00    13.30    12.90    13.20   1.54     52        71580        0.940
JUTESPINN    102.90   102.90    91.60    92.50  -6.38     42         4464        0.430
KAY&QUE       69.00    70.30    69.00    69.80   1.90     82        11970        0.837
KPPL          11.40    11.80    11.20    11.30  -1.74    269       516297        5.923
LEGACYFOOT    28.10    29.70    28.10    29.50   5.73    363       183822        5.327
MAKSONSPIN    11.20    11.30    10.90    11.00  -0.90    287       862609        9.556
MEGCONMILK    14.90    14.90    14.20    14.50  -3.33    152       117730        1.711
MEGHNAPET     11.10    11.20    10.20    10.60   0.00     47        21338        0.228
METROSPIN      8.90     9.00     8.70     8.70  -2.25     90       216305        1.908
MIDASFIN      29.90    30.20    29.70    30.10   1.69    163       102697        3.084
MODERNDYE    231.20   238.00   231.20   235.90   1.16     14          399        0.094
PADMALIFE     43.80    44.80    43.80    44.50   1.14     56        21934        0.975
PRIMEFIN      13.30    14.10    13.20    13.90   3.73    223       543637        7.474
PROGRESLIF    61.10    61.10    60.40    60.40  -2.74     18         1142        0.069
RAHIMAFOOD   162.00   165.00   160.90   162.40   0.62    110        20059        3.259
SAMATALETH    39.90    39.90    36.70    39.60   9.09    279       157165        6.258
SAVAREFR      73.30    74.20    71.20    71.90  -0.55    136        11143        0.816
SHURWID       13.00    13.00    12.80    12.90   0.00     89       134790        1.739
SHYAMPSUG     22.00    22.00    21.50    21.60   1.41     16        11750        0.254
SINOBANGLA    57.20    60.80    57.20    59.90   5.27    459       186868       11.092
SONARGAON     14.10    14.40    13.50    13.60  -2.16     66        49703        0.698
SPCERAMICS    15.40    15.80    15.40    15.70   1.29    142       177456        2.760
STANDARINS    19.20    19.60    19.20    19.50   0.52      6         5156        0.101
SUNLIFEINS    25.00    25.70    24.60    25.00   1.63     84        42477        1.067
TALLUSPIN     11.30    11.30    11.10    11.10   0.00     48        41323        0.462
UNITEDAIR      6.90     6.90     6.70     6.80   0.00    532      1719218       11.725
WMSHIPYARD    37.00    37.00    36.60    36.80  -0.27    225       158219        5.817
ZEALBANGLA    43.10    45.00    43.10    44.60   4.69     26         2757        0.123
                                                      ------    ---------    ---------
                                                        6556      9313206      130.076

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



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

1JANATAMF      7.40     7.40     7.30     7.40   0.00    139       941434        6.954
1STPRIMFMF    14.60    14.70    14.40    14.50   0.00    140       517521        7.510
ABB1STMF       7.50     7.70     7.50     7.60   1.33    249      2897917       21.914
AIBL1STIMF     7.80     7.90     7.80     7.90   0.00     31       490760        3.874
ATCSLGF       12.00    12.10    11.90    12.00   0.84     40       101942        1.222
CAPMBDBLMF     9.70     9.90     9.70     9.80   0.00     24        44160        0.433
DBH1STMF       9.20     9.60     9.10     9.30   0.00     24        72221        0.673
EBL1STMF       7.60     7.70     7.60     7.60   0.00     24        95656        0.729
EBLNRBMF       7.20     7.30     7.10     7.20   0.00     68       634817        4.571
EXIM1STMF      8.10     8.10     8.10     8.10  -1.22     27        59786        0.484
FBFIF          7.10     7.20     7.00     7.10   0.00     89       673655        4.783
GRAMEENS2     15.80    15.90    15.70    15.80   0.00     64       194691        3.074
GREENDELMF     9.00     9.10     9.00     9.10   1.11     29        73500        0.668
ICB2NDNRB     11.80    11.90    11.80    11.90   0.85     16        50227        0.596
ICB3RDNRB      8.10     8.20     8.00     8.10   0.00     50       239762        1.943
ICBAMCL2ND    10.20    10.40    10.00    10.00   0.00     82       339329        3.412
ICBEPMF1S1     9.00     9.20     9.00     9.00   0.00    150      2067209       18.826
ICBSONALI1     9.30     9.30     9.30     9.30   1.09      2        13000        0.121
IFIC1STMF      7.10     7.20     7.10     7.10   0.00     39       324002        2.306
IFILISLMF1     8.90     9.00     8.90     9.00   1.12     50       304780        2.723
LRGLOBMF1      7.70     7.80     7.70     7.80   1.30     20       236420        1.835
MBL1STMF       8.50     8.60     8.50     8.50   0.00      9        36618        0.312
NCCBLMF1       8.50     8.70     8.50     8.60   1.18     12        59498        0.512
NLI1STMF      15.40    15.40    15.20    15.30  -0.65     17        60190        0.922
PF1STMF        8.50     8.50     8.40     8.50   0.00     12        14122        0.120
PHPMF1         7.90     8.00     7.80     7.90   0.00    114       423893        3.348
POPULAR1MF     7.10     7.30     7.10     7.10  -1.39    168      1915092       13.683
PRIME1ICBA     8.80     8.80     8.60     8.70   0.00     28        47616        0.412
RELIANCE1     11.60    11.60    11.30    11.50   2.68     11        32001        0.367
SEBL1STMF     14.10    14.20    14.10    14.10  -0.70     27       106664        1.506
SEMLIBBLSF     9.80    10.00     9.50     9.70  -1.02     29        21005        0.203
SEMLLECMF     10.50    10.50    10.20    10.20  -0.97      6         1925        0.020
TRUSTB1MF      7.30     7.30     7.20     7.30   0.00    126       714703        5.213
VAMLBDMF1     10.00    10.00     9.80    10.00   0.00     12       274940        2.749
VAMLRBBF      10.20    10.40    10.10    10.20   0.00      8        71352        0.727
                                                      ------    ---------    ---------
                                                        1936     14152408      118.744

MUTUAL FUNDs traded in Public Market              =   35



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

IBBLPBOND    961.00   965.50   961.00   964.00  -0.21      9           39        0.038
                                                      ------    ---------    ---------
                                                           9           39        0.038

CORPORATE BONDs traded in Debt Market             =    1




                   PRICES IN SPOT TRANSACTIONS : 2017-07-25

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

PLFSL         13.10    14.10    12.90    14.10   9.30   1931      7490397      102.628
PRAGATILIF   125.50   126.00   120.20   123.40  -1.83    246        41746        5.179
                                                      ------    ---------    ---------
                                                        2177      7532143      107.807

Total number of scrips traded in Spot Market      =    2




           PRICES IN SPOT TRANSACTIONS (Treasury BONDs) : 2017-07-25
           =========================================================



Total number of BONDs traded in Spot Market       =    0




                    PRICES IN BLOCK TRANSACTIONS : 2017-07-25
                    =========================================

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

APEXFOOT         366.00       366.00         1       60000          21.960
ASIAINS           24.90        24.90         1     1000000          24.900
BANKASIA          17.30        17.30         1       52349           0.906
BATASHOE        1135.00      1135.00         1        8000           9.080
BATBC           3000.00      3000.00         1       40900         122.700
BRACBANK          91.20        90.80         3      409140          37.190
CENTRALINS        22.70        22.70         1      800000          18.160
IFADAUTOS        149.00       149.00         1      150000          22.350
NAVANACNG         76.90        76.90         2      150000          11.535
PRIMEINSUR        20.20        20.20         1       62905           1.271
SQURPHARMA       282.50       282.50         2      200000          56.500
                                        ------    --------    ------------
                                            15     2933294         326.551

Total number of scrips traded in Block            =   11




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

Instr Code        Open        High         Low        Last     Deviation

GREENDELT        62.00       64.90       62.00       64.90         4.677
GHCL             40.00       41.80       40.00       41.80         4.500
NORTHRNINS       24.50       25.50       24.50       25.50         4.082
CMCKAMAL         25.50       26.50       25.40       26.30         3.137
RUPALIINS        19.20       19.90       19.10       19.80         3.125
SONARBAINS       16.70       17.20       16.70       17.20         2.994
REGENTTEX        27.70       28.50       27.70       28.50         2.888
SAMORITA         82.60       84.90       82.50       84.90         2.784
BDFINANCE        19.00       19.60       18.80       19.50         2.632
BAYLEASING       27.00       28.00       27.00       27.70         2.593




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

Instr Code         YCP        High         Low       CLOSE        %CHG

GHCL             39.90       41.80       40.00       41.60         4.261
BDFINANCE        18.80       19.60       18.80       19.40         3.192
CMCKAMAL         25.30       26.50       25.40       26.10         3.162
RUPALIINS        19.20       19.90       19.10       19.80         3.125
REGENTTEX        27.60       28.50       27.70       28.40         2.899
SALAMCRST        36.00       37.30       36.30       37.00         2.778
RELIANCE1        11.20       11.60       11.30       11.50         2.679
PRAGATIINS       30.60       31.80       30.80       31.40         2.614
UNITEDINS        27.40       28.10       27.50       28.10         2.555
ATLASBANG       140.40      144.50      140.20      143.90         2.493




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

Instr Code        Open        High         Low        Last     Deviation

JUTESPINN       102.90      102.90       91.60       91.70       -10.884
ISLAMIINS        31.80       32.20       30.30       30.40        -4.402
PRAGATILIF      125.50      126.00      120.20      120.20        -4.223
ENVOYTEX         41.00       41.00       38.90       39.30        -4.146
USMANIAGL        99.70       99.70       95.50       95.60        -4.112
RUPALIBANK       38.60       38.80       37.10       37.10        -3.886
BDAUTOCA        108.00      108.80      103.80      104.00        -3.704
MONNOCERA        43.40       43.40       41.70       41.90        -3.456
FINEFOODS        40.20       40.30       38.50       38.90        -3.234
IFADAUTOS       151.40      151.40      146.60      146.60        -3.170




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

Instr Code         YCP        High         Low       CLOSE        %CHG

JUTESPINN        98.80      102.90       91.60       92.50        -6.377
NORTHRNINS       25.80       25.50       24.50       24.50        -5.039
FINEFOODS        40.40       40.30       38.50       38.80        -3.960
BEACHHATCH       19.20       19.20       17.90       18.50        -3.646
MEGCONMILK       15.00       14.90       14.20       14.50        -3.333
ISLAMIINS        31.80       32.20       30.30       30.80        -3.145
BDWELDING        19.20       19.00       17.70       18.60        -3.125
BDAUTOCA        107.90      108.80      103.80      104.80        -2.873
PROGRESLIF       62.10       61.10       60.40       60.40        -2.737
FAREASTFIN       12.30       12.20       11.60       12.00        -2.439


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".