DHAKA STOCK EXCHANGE LTD.

                  TODAY'S SHARE MARKET : 2017-09-24
             ===========================================
  Please press the refresh button if the page is not updated 


All Category

    ISSUES ADVANCED                 :                     88
    ISSUES DECLINED                 :                    207
    ISSUES UNCHANGED                :                     36
    TOTAL ISSUES TRADED             :                    331


A Category (Equity)

    ISSUES ADVANCED                 :                     66
    ISSUES DECLINED                 :                    171
    ISSUES UNCHANGED                :                     30
    TOTAL ISSUES TRADED             :                    267


B Category (Equity)

    ISSUES ADVANCED                 :                      5
    ISSUES DECLINED                 :                      9
    ISSUES UNCHANGED                :                      3
    TOTAL ISSUES TRADED             :                     17


N Category (Equity)

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


Z Category (Equity)

    ISSUES ADVANCED                 :                     14
    ISSUES DECLINED                 :                     25
    ISSUES UNCHANGED                :                      3
    TOTAL ISSUES TRADED             :                     42


MUTUAL FUND (MF)

    ISSUES ADVANCED                 :                      5
    ISSUES DECLINED                 :                     12
    ISSUES UNCHANGED                :                     18
    TOTAL ISSUES TRADED             :                     35


CORPORATE BOND (CB)

    ISSUES ADVANCED                 :                      1
    ISSUES DECLINED                 :                      1
    ISSUES UNCHANGED                :                      0
    TOTAL ISSUES TRADED             :                      2


TREASURY BOND (TB)

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


TOTAL TRANSACTIONS

    A. NO. OF TRADES                :                 107791
    B. VOLUME(Nos.)                 :              232416110
    C. VALUE(Tk)                    :          6620178948.50



MARKET CAPITALISATION

    1. EQUITY                       :       3498550175005.08
    2. MUTUAL FUND                  :         43482519285.27
    3. DEBT SECURITIES              :        555086584418.00
    TOTAL                           :       4097119278708.35




                   PRICES IN PUBLIC TRANSACTIONS : 2017-09-24
                   ==========================================

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

AAMRATECH     36.30    38.90    36.00    38.50   6.65    498       517177       19.648
ABBANK        23.30    23.50    23.00    23.20   0.00   1012      3154789       73.131
ACI          578.00   582.50   570.00   572.50  -0.50    337        70548       40.652
ACIFORMULA   206.00   206.00   201.20   202.10   0.05    219        33608        6.810
ACMELAB      117.50   117.50   117.00   117.10  -0.09    389        86552       10.140
ACTIVEFINE    46.60    46.70    46.20    46.30  -0.64    187       132369        6.142
AFCAGRO       55.50    55.80    54.70    54.90  -0.54    123        87448        4.800
AFTABAUTO     66.30    66.60    65.70    66.00  -0.30    176        87208        5.757
AGNISYSL      26.00    26.50    25.60    26.20   1.16    523       766290       20.049
AGRANINS      21.40    21.40    21.10    21.30  -0.47     50        48953        1.042
AL-HAJTEX    109.90   110.50   108.20   108.60  -0.91    447       110708       12.076
ALARABANK     25.90    26.00    25.40    25.50  -1.16   1164      6016247      153.972
AMANFEED      73.10    73.40    72.60    72.80  -0.41    170        66570        4.854
AMBEEPHA     425.00   425.10   419.00   420.00  -2.35     68         1799        0.756
AMCL(PRAN)   214.50   214.50   213.10   213.30  -0.56     27         3760        0.802
ANLIMAYARN    37.10    37.40    36.10    36.30  -1.89    180       117041        4.278
ANWARGALV     83.50    86.10    83.00    84.00  -0.36    203       100417        8.463
APEXFOODS    147.00   149.90   146.00   147.10  -0.20    121        19411        2.854
APEXFOOT     348.50   354.00   346.20   347.20  -1.03     35         8122        2.821
APEXSPINN    136.40   138.80   132.60   133.00  -2.99    208        33359        4.457
APEXTANRY    150.70   151.30   149.10   150.60   0.07    107        16248        2.449
APOLOISPAT    20.00    20.00    19.70    19.80  -1.00    576      1522370       30.313
ARAMIT       370.40   370.40   365.00   366.20  -1.77    178        21024        7.707
ARAMITCEM     40.30    41.60    39.10    40.40   0.75    444       260799       10.547
ARGONDENIM    34.80    35.40    34.50    34.90  -0.29    414       760692       26.558
ASIAINS       24.10    24.10    23.90    23.90  -0.83     65        61444        1.473
ASIAPACINS    24.10    25.00    24.10    24.40  -2.01      6         4188        0.102
ATLASBANG    128.50   131.20   128.40   129.10  -0.15     88        10844        1.402
BANKASIA      21.40    21.70    20.90    21.10  -0.94    373      1630592       34.673
BARKAPOWER    41.90    42.80    41.20    41.70  -0.48    416       554879       23.321
BATASHOE    1176.40  1176.40  1159.00  1160.10   0.09    116         9660       11.213
BATBC       2980.00  3000.00  2980.00  2989.60   0.16      9          144        0.431
BAYLEASING    27.20    27.40    27.10    27.30   0.37     89       144849        3.943
BBS           47.10    47.40    46.30    46.70  -0.43    846       709241       33.280
BDCOM         43.20    43.70    43.00    43.50   1.40    328       356842       15.467
BDFINANCE     20.20    20.40    19.90    20.00  -0.99    617      1391879       27.908
BDLAMPS      173.00   173.00   171.00   171.10   0.06     39         5187        0.888
BDTHAI        25.50    25.50    25.10    25.20  -1.56    402       458290       11.585
BENGALWTL     47.50    47.90    47.50    47.60   0.21    105        56013        2.665
BERGERPBL   2090.00  2100.00  2090.00  2096.40  -0.16      7           94        0.197
BEXIMCO       31.40    31.50    31.00    31.10  -0.64    880      1591980       49.615
BGIC          21.10    21.30    21.10    21.10  -0.94     92       132461        2.802
BNICL         20.10    20.40    19.50    19.80  -2.46    173       307443        6.160
BRACBANK      85.50    85.50    84.50    85.00   0.35    279       277588       23.599
BSC           48.80    48.90    48.00    48.20  -0.82    545       197812        9.552
BSCCL        117.40   117.90   117.00   117.50  -0.34    234        74249        8.717
BSRMLTD      126.40   128.80   126.40   126.80   0.16     68        19766        2.509
BSRMSTEEL     85.10    86.90    84.90    86.00   1.18    131        50562        4.330
BXPHARMA     108.20   109.70   108.00   109.20   0.92    393       415787       45.412
CENTRALINS    23.20    23.20    23.10    23.20   0.43      2           53        0.001
CENTRALPHL    26.30    26.40    25.40    25.50  -1.16    420       704673       18.129
CITYBANK      46.30    47.30    46.20    46.40   0.65   1054      2742662      127.678
CITYGENINS    19.60    19.60    19.10    19.10  -2.55    186       246819        4.771
CMCKAMAL      27.30    27.30    26.30    26.40  -3.30    647      1738636       46.362
CNATEX        12.70    12.90    12.40    12.40  -2.36   1025      5365878       67.354
CONFIDCEM    148.00   150.10   146.00   147.40   0.34    469       468344       69.521
CONTININS     23.90    23.90    23.10    23.20  -1.28    161       103580        2.409
CVOPRL       207.10   207.20   202.20   203.20  -1.84    394        33404        6.840
DAFODILCOM    44.60    45.70    44.00    45.30   1.57    122       103020        4.642
DBH          122.00   129.90   122.00   126.60  -0.94     96        39702        5.080
DELTALIFE    109.00   112.00   108.00   108.50  -0.91   1094       410391       45.352
DELTASPINN    12.00    12.00    11.60    11.70  -1.68    337      1069023       12.641
DESCO         49.00    49.20    48.30    48.70  -1.22    243       168779        8.214
DHAKABANK     21.10    21.10    20.30    20.50  -2.38    469      2255281       46.527
DHAKAINS      23.70    23.80    23.70    23.70  -1.25     19        17875        0.424
DOREENPWR    128.70   130.50   125.50   127.00  -1.85    444       133891       17.063
DSHGARME     338.00   343.50   336.90   337.00  -0.79    105         2847        0.963
DSSL          20.60    20.60    19.90    20.10  -2.43    236       338697        6.849
DUTCHBANGL   131.60   133.90   131.60   132.60  -0.82    102        33337        4.410
EASTERNINS    31.00    31.00    29.70    30.10  -1.31     15         4090        0.123
EASTLAND      24.80    24.90    24.00    24.20  -0.82    104        67329        1.635
EASTRNLUB    930.00   930.00   910.50   912.50  -0.35     33          354        0.324
EBL           44.80    45.70    44.80    45.10  -0.22    146       380117       17.196
ECABLES      151.50   152.00   150.20   151.40  -1.56     21         2519        0.381
EHL           48.50    48.60    47.90    48.00  -0.41    179       131361        6.321
EMERALDOIL    24.00    24.20    23.60    23.70   0.00    115        77051        1.829
ENVOYTEX      39.60    40.90    39.60    39.90   0.25    110       160085        6.480
ETL           19.60    19.70    18.90    19.00  -3.06    666      1484084       28.399
EXIMBANK      17.20    17.40    17.00    17.20   0.58   1663     10427044      179.416
FARCHEM       24.30    24.40    24.20    24.30   0.00    167       252472        6.124
FAREASTLIF    69.00    69.00    66.20    67.50 -18.48    404       183809       12.474
FEKDIL        24.00    24.20    23.90    24.00   0.00    147       247949        5.961
FIRSTSBANK    17.60    17.90    17.30    17.40  -1.14   1768      8287348      145.243
FUWANGCER     20.40    21.20    20.10    20.70   2.48   1010      1534459       31.768
FUWANGFOOD    21.20    21.40    20.80    20.90  -0.95    593       874909       18.468
GBBPOWER      21.90    21.90    21.30    21.50  -1.38    224       375575        8.088
GEMINISEA    610.10   619.00   610.10   613.00  -0.34    190         4635        2.849
GENNEXT       10.90    10.90    10.50    10.50  -1.87    884      3561095       37.762
GHAIL         42.10    42.40    41.50    41.80  -0.95    273       252493       10.555
GHCL          44.00    45.00    42.70    42.90  -3.60    203       212570        9.308
GLAXOSMITH  1468.10  1469.00  1468.00  1468.30  -0.14      7           69        0.101
GP           411.20   412.60   408.30   410.40  -0.19    594       180265       73.946
GPHISPAT      42.10    43.00    41.60    41.60  -0.72    113       109114        4.600
GQBALLPEN     95.50    98.50    95.20    96.20   0.63    187        46782        4.518
GREENDELT     64.80    65.00    64.80    64.90   1.88      5         4495        0.292
GSPFINANCE    29.20    29.30    28.60    28.90  -1.03    184       262748        7.580
HEIDELBCEM   430.30   433.70   429.90   430.30  -0.23    266        45798       19.716
HFL           24.40    24.60    24.00    24.30  -0.41    143       157421        3.813
HRTEX         38.90    38.90    37.30    37.50  -3.10    483       372518       14.127
HWAWELLTEX    39.20    39.40    38.90    39.00  -0.26     59        43542        1.699
IBNSINA      256.60   258.00   252.00   254.90  -0.70    435        60524       15.388
ICB          181.70   182.40   179.50   180.10  -0.83    529       131199       23.720
IDLC          85.00    85.20    84.60    84.90  -0.12    283       409444       34.781
IFADAUTOS    154.00   154.20   151.70   153.50   0.59   1054       800203      122.596
IFIC          21.20    21.30    20.70    20.80  -1.42   1981      7176621      150.424
INTECH        20.40    21.10    20.20    21.00   3.45    387       375008        7.775
IPDC          45.00    45.10    43.30    44.00  -2.22    104        82661        3.658
ISLAMIBANK    34.90    35.10    34.20    34.40  -0.86    743      1965742       68.005
ISLAMICFIN    23.20    23.20    22.70    22.90  -0.87    200       398855        9.127
ISLAMIINS     30.80    31.30    30.80    31.00   0.32     60       113717        3.524
ITC           46.60    47.50    46.60    47.20   0.85     94        45729        2.147
JAMUNABANK    23.00    23.90    23.00    23.70   3.49   1341      9926497      232.470
JAMUNAOIL    212.50   213.00   209.10   210.60  -0.43    247        60905       12.856
JMISMDL      186.00   192.50   186.00   187.60   0.05    290        39465        7.467
KARNAPHULI    18.90    19.20    18.90    19.20   0.00     41        54840        1.050
KBPPWBIL      21.70    21.70    21.00    21.10  -2.31    336       549457       11.676
KDSALTD       73.90    74.40    73.20    73.30  -0.95    185       111150        8.181
KEYACOSMET    14.50    14.60    14.40    14.50   0.00    741      1704643       24.654
KOHINOOR     431.90   434.00   425.50   426.80   0.07    121         3186        1.364
KPCL          65.50    66.20    64.00    64.60  -1.37    541       522018       33.825
LAFSURCEML    62.00    62.50    61.30    61.50  -0.81    831       498367       30.662
LANKABAFIN    62.00    62.00    60.40    60.60  -1.62   1238      2489689      151.729
LIBRAINFU    594.00   594.00   581.00   584.60  -0.61     98         4344        2.537
LINDEBD     1220.10  1227.90  1215.00  1224.10   0.44    103        12046       14.652
MALEKSPIN     22.30    22.80    22.30    22.40  -1.75     59        68771        1.549
MARICO      1152.00  1186.60  1150.50  1157.60   0.23    102         3056        3.534
MATINSPINN    40.50    42.00    40.50    41.00   0.24    118       194910        8.078
MEGHNACEM    110.00   110.00   105.20   107.70  -3.06     58         7024        0.762
MEGHNALIFE    60.10    61.50    58.50    59.40   0.85    120        81548        4.910
MERCANBANK    28.10    28.40    27.30    27.60  -1.78    727      3293920       91.696
MERCINS       24.60    24.70    24.20    24.30   0.00    228       610900       14.879
MICEMENT      91.60    93.20    91.00    91.30  -0.65     74         7849        0.717
MITHUNKNIT    46.80    47.00    45.00    45.20  -2.59   1006       633913       28.888
MJLBD        120.80   121.30   120.40   120.50  -0.33    405       216766       26.138
MONNOSTAF    802.00   802.10   790.00   790.10  -1.55     46          715        0.566
MPETROLEUM   203.00   203.00   202.00   202.60   0.05     96        28694        5.804
MTB           30.30    30.40    29.60    30.10  -0.66    107       252624        7.572
NATLIFEINS   161.40   161.50   157.50   160.90  -0.25     60        17377        2.783
NAVANACNG     70.50    70.50    69.70    69.80  -0.71    185        96348        6.735
NBL           15.60    15.80    15.30    15.40  -0.65   2748     19014837      295.720
NCCBANK       18.00    18.10    17.60    17.70  -1.12    575      2285390       40.661
NFML          23.10    23.20    22.70    22.80  -2.15    144       129996        2.981
NHFIL         53.30    54.00    52.70    52.90  -1.31    160        95408        5.065
NITOLINS      31.90    31.90    30.60    30.90  -1.90     33        50787        1.582
NORTHRNINS    25.70    25.90    25.50    25.60  -0.39     88        54353        1.396
NPOLYMAR     105.90   105.90   103.50   103.60  -0.77    118        31595        3.277
NTC          589.00   589.00   582.10   584.20   0.31    129         8280        4.842
NTLTUBES     113.70   114.80   112.00   112.80  -0.70    356        93259       10.565
OAL           23.70    23.70    23.20    23.30  -1.69    287       305137        7.147
OLYMPIC      272.00   272.10   269.10   269.90  -0.63    351        36680        9.923
ONEBANKLTD    25.90    26.10    25.60    25.60  -1.16    414      2307656       59.457
ORIONINFU     60.10    61.50    59.90    60.80   1.84    301       120938        7.344
ORIONPHARM    48.90    49.20    48.60    48.70  -0.61    230       351768       17.180
PADMAOIL     249.30   250.50   248.80   249.80   0.16    112        37532        9.353
PARAMOUNT     18.60    18.60    18.30    18.40  -0.54     45        59423        1.095
PENINSULA     27.80    28.00    27.40    27.60   0.00    266       274876        7.602
PEOPLESINS    22.50    22.60    22.50    22.50  -1.32     40        18208        0.410
PHARMAID     280.30   282.90   279.00   280.10  -0.28    110         7865        2.204
PHENIXINS     28.30    30.10    28.30    28.60  -0.35     71        18394        0.526
PHOENIXFIN    34.00    34.30    33.30    33.80   0.30    172       255657        8.612
PIONEERINS    31.10    31.70    31.00    31.50   0.32     31        17300        0.542
POPULARLIF    70.00    74.40    70.00    73.00   3.69    775       367746       26.790
POWERGRID     53.00    54.00    53.00    53.20   0.00    133       136227        7.292
PRAGATIINS    33.00    33.00    32.30    32.60  -0.91      6         1315        0.043
PREMIERBAN    17.40    17.60    16.70    16.90  -2.31   1323      5354669       91.999
PREMIERCEM    88.00    90.00    88.00    90.00  -1.64     66        24046        2.151
PREMIERLEA    18.20    18.20    17.40    17.50  -2.78    288       651532       11.529
PRIMEBANK     28.80    29.00    28.20    28.30  -1.39    262      1076416       30.784
PRIMEINSUR    20.30    20.50    20.30    20.40  -0.97     41        29294        0.597
PRIMELIFE     55.00    56.40    54.80    55.90   0.90    119        57727        3.217
PRIMETEX      30.80    30.90    29.70    29.80  -2.61    227       251785        7.571
PROVATIINS    23.60    23.80    22.90    23.10   0.43    374       401297        9.328
PTL           37.00    37.70    36.10    37.20   1.36    469      1063506       39.418
PUBALIBANK    30.70    31.40    30.30    30.60   0.66   1191      2807648       86.783
PURABIGEN     18.70    18.80    18.50    18.60  -0.53    166       438680        8.186
QSMDRYCELL    90.30    90.80    89.10    89.80  -0.66    359       102496        9.239
RAHIMTEXT    326.10   326.90   320.10   320.30  -1.90    107         5409        1.739
RAKCERAMIC    58.00    58.30    57.70    57.90   0.35    458       271276       15.713
RANFOUNDRY   131.90   131.90   128.00   129.90  -0.46    128        29489        3.817
RDFOOD        18.60    18.70    18.00    18.10  -2.16    429       522950        9.528
RECKITTBEN  1504.20  1505.10  1504.00  1504.20  -0.70      9          620        0.933
REGENTTEX     24.80    25.10    24.50    24.80   0.40    393       380634        9.410
RELIANCINS    56.40    56.40    56.40    56.40   0.18      3        10110        0.570
RENATA      1165.00  1167.00  1162.10  1165.50   0.50     50         2772        3.230
RENWICKJA    570.00   583.90   570.00   572.10  -0.45      9           84        0.048
REPUBLIC      25.80    25.80    25.50    25.60  -0.78     91        35047        0.899
RSRMSTEEL     64.40    64.90    64.00    64.20  -0.16    422       251142       16.111
RUPALIBANK    70.40    72.20    67.50    68.30  -2.29   2509      1583018      110.494
RUPALIINS     21.00    21.00    20.50    20.50  -1.44     60        56667        1.174
RUPALILIFE    43.10    44.70    42.50    43.20   0.70    404       307613       13.402
SAIFPOWER     44.90    45.00    44.50    44.60  -0.89    558       432925       19.335
SAIHAMCOT     20.40    21.20    20.20    20.40   2.00    403      1188275       24.399
SAIHAMTEX     22.50    22.90    22.00    22.20   0.00    408      1253222       28.216
SALAMCRST     36.80    37.00    36.00    36.10  -1.90    271       236416        8.562
SAMORITA      91.10    93.20    90.10    90.60  -0.11    171        61781        5.655
SANDHANINS    32.10    33.50    31.90    32.80   1.86    406       562889       18.538
SAPORTL       38.70    39.00    38.30    38.50   0.26    382       311497       12.005
SHAHJABANK    24.40    25.90    24.40    25.70   5.76   2400     15689711      395.687
SHASHADNIM    63.30    63.80    62.90    63.00  -0.63    104        62216        3.924
SIBL          33.20    33.70    33.00    33.40  -0.60    370       664588       22.129
SIMTEX        31.40    31.60    30.20    30.50  -2.87    246       308368        9.516
SINGERBD     193.10   193.70   191.50   192.40  -0.21    352        93324       17.949
SONALIANSH   220.00   220.00   218.00   218.50  -0.27     96         5116        1.117
SONARBAINS    18.40    18.70    18.40    18.60   2.20     57        58672        1.086
SOUTHEASTB    21.80    21.80    21.30    21.40  -0.93    437      1709267       36.726
SPCL         142.30   142.30   139.80   139.90  -0.07    317        86999       12.201
SQUARETEXT    66.30    67.50    66.30    66.80   0.60     63        39122        2.611
SQURPHARMA   304.70   312.50   304.70   311.10   2.03   1183       323437      100.007
STANCERAM    109.60   115.00   109.50   113.60   6.97    537       140296       15.864
STANDARINS    25.00    25.50    24.50    25.10  -0.79     61        26231        0.649
STANDBANKL    16.20    16.30    15.90    15.90  -0.62    710      3130952       50.191
STYLECRAFT  1440.50  1440.50  1435.00  1438.40   0.00     20          318        0.457
SUMITPOWER    44.20    44.20    42.90    43.70  -0.46   1714      4094419      178.581
TAKAFULINS    24.00    24.70    23.50    23.60  -4.45     58        50968        1.212
TITASGAS      48.90    49.30    48.60    48.70  -0.41    148       206767       10.101
TOSRIFA       30.50    30.50    29.20    29.40  -2.00    598       675710       20.153
TRUSTBANK     38.70    38.80    37.60    38.10  -1.55    248       487026       18.557
TUNGHAI       16.30    16.30    15.80    15.90  -1.85    466       913675       14.640
UCB           24.00    24.20    23.60    23.70  -1.25    872      3201107       76.327
UNIONCAP      22.10    22.10    21.80    21.80  -1.36    146       319227        6.987
UNIQUEHRL     52.30    52.70    52.10    52.30   0.00    178        88951        4.653
UNITEDFIN     24.20    24.20    23.80    23.90  -1.24    175       344494        8.243
UNITEDINS     29.90    29.90    29.00    29.20  -2.67      2          130        0.004
UPGDCL       174.00   174.00   169.50   170.00  -1.05    551       119357       20.413
USMANIAGL     96.70    96.70    92.60    92.90  -0.21    141        20674        1.929
UTTARABANK    36.70    37.70    36.60    37.00   1.37   2288      8643522      322.352
UTTARAFIN     67.70    69.00    67.40    68.10  -0.15    201       153546       10.510
WATACHEM     168.50   169.00   165.10   165.90  -1.01     98        11302        1.884
YPL           25.90    26.20    25.60    25.80  -1.15    177       199866        5.163
ZAHEENSPIN    22.30    22.30    21.00    21.40  -3.17    305      1077368       23.292
ZAHINTEX      19.00    19.00    18.60    18.70  -1.58    142       146041        2.737
                                                      ------    ---------    ---------
                                                       83824    190213346     5651.571

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



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

BDAUTOCA     122.00   122.20   117.70   118.30  -2.71    259        37214        4.452
BEACONPHAR    21.80    21.90    21.60    21.70   0.00    194       290264        6.296
FAMILYTEX      9.00     9.00     8.80     8.80  -2.22    378      1207342       10.696
FAREASTFIN    13.90    14.10    13.20    13.40  -2.90    739      2144360       29.305
FASFIN        19.00    19.10    18.20    18.30  -3.17    614      1876856       34.647
FEDERALINS    13.40    13.90    13.40    13.50   1.50    150       339192        4.620
FINEFOODS     41.40    43.00    40.00    40.80  -1.45    936       517992       21.425
GLOBALINS     16.70    17.50    16.70    17.30   0.00     31        26241        0.452
GOLDENSON     17.40    17.50    17.10    17.20  -0.58    136       154287        2.663
HAKKANIPUL    85.00    87.50    83.00    86.30   2.49    619       238240       20.492
ILFSL         22.00    22.20    21.40    21.50  -2.27    359      1794145       38.978
MHSML         26.90    27.40    26.70    27.00   0.00    128       109485        2.955
MIRACLEIND    60.00    63.90    59.70    63.10   6.23   1513       865050       53.302
MONNOCERA     91.30   100.40    90.00   100.40   9.97   1551       620706       59.683
NORTHERN     664.80   664.80   635.00   639.40  -3.79   1115        53376       34.591
SAFKOSPINN    19.50    20.40    18.60    18.80  -4.57    816      1324410       25.723
SALVOCHEM     22.70    23.20    22.70    22.80   0.44    125       121662        2.780
                                                      ------    ---------    ---------
                                                        9663     11720822      353.061

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



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

BBSCABLES    115.30   122.00   115.30   119.10   3.39   2465       698999       83.038
FORTUNE       52.70    54.70    52.10    54.30   3.04   2004      2135008      114.565
NURANI        22.00    22.10    21.00    21.20  -3.64    764      1057579       22.625
PDL           23.20    23.60    22.70    22.90  -1.29    394       619752       14.276
SHEPHERD      38.70    38.90    38.40    38.70   0.78    185       102130        3.946
                                                      ------    ---------    ---------
                                                        5812      4613468      238.450

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



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

ALLTEX        13.10    13.20    12.90    13.00   0.78     60        81500        1.056
AZIZPIPES    123.70   124.90   121.50   122.30   2.17     92         7942        0.978
BANGAS       130.30   131.90   130.20   131.60   1.15     54         4754        0.623
BDWELDING     18.70    18.70    17.60    17.80   0.56    134        95380        1.722
BEACHHATCH    16.30    16.30    15.80    15.80  -2.47    113       223796        3.571
BIFC          11.50    11.60    11.30    11.50  -0.86     36        36426        0.420
BXSYNTH        8.80     8.80     8.60     8.70  -1.14     34        28862        0.250
DACCADYE       9.00     9.20     9.00     9.10   0.00     33        60697        0.553
DESHBANDHU    20.60    20.60    19.50    19.60  -1.51    182       127283        2.522
DULAMIACOT    16.70    17.80    16.60    17.20  -0.58     33        13684        0.232
FIRSTFIN      14.90    15.20    14.90    15.00   0.67    131       177154        2.654
ICBIBANK       5.70     5.70     5.40     5.50  -3.51    192      1052918        5.822
IMAMBUTTON    24.40    24.50    23.70    23.80  -0.42     47        13401        0.323
ISNLTD        25.90    25.90    25.00    25.10  -1.57     65        48689        1.224
JANATAINS     14.60    14.80    14.60    14.80  -1.33      9         5947        0.088
JUTESPINN     84.00    84.00    84.00    84.00   2.31      2          150        0.013
KAY&QUE      131.60   131.60   120.20   122.20  -2.94    260        17167        2.165
KPPL          12.20    12.50    12.20    12.30  -1.60     92       162731        1.993
LEGACYFOOT    37.00    40.50    37.00    40.50   9.76    225       197122        7.852
MAKSONSPIN    11.70    11.90    11.50    11.60  -1.69    140       217957        2.543
MEGCONMILK    16.50    16.50    15.00    15.30  -6.13    107        60081        0.928
MEGHNAPET     12.40    12.40    11.10    11.30  -5.83     38        20940        0.242
METROSPIN      8.70     8.80     8.70     8.80   1.15     34        51254        0.449
MIDASFIN      38.10    38.10    36.80    37.10  -2.88     79        83845        3.131
PADMALIFE     50.50    51.10    48.00    50.00  -0.79    385       294209       14.693
PLFSL         14.50    14.60    14.20    14.30  -1.38    321       741031       10.632
PRAGATILIF   109.00   109.00   107.00   107.40  -0.28     25         4984        0.536
PRIMEFIN      14.30    14.30    13.70    13.80  -0.72     73       125371        1.735
PROGRESLIF    54.70    57.80    54.70    55.60   1.65     19         2919        0.162
RAHIMAFOOD   152.00   157.00   151.30   155.10   3.61    209        12246        1.901
SAMATALETH    49.00    53.40    49.00    53.20   9.47    123        22985        1.197
SAVAREFR      91.00    92.00    88.50    91.00  -1.09      7          603        0.055
SHURWID       16.80    16.90    16.50    16.70   1.21     93        86220        1.435
SHYAMPSUG     29.70    29.70    28.00    28.50   1.06     11          350        0.010
SINOBANGLA    59.10    59.90    58.00    58.20  -1.02    216        75518        4.444
SONARGAON     13.10    13.50    12.90    13.00  -0.76     29        27550        0.360
SPCERAMICS    15.20    15.50    15.20    15.40   0.00     70        89376        1.378
SUNLIFEINS    22.00    22.40    22.00    22.30   1.36     33        30839        0.687
TALLUSPIN     11.10    11.50    11.10    11.20  -0.88     70        87506        0.985
UNITEDAIR      6.40     6.40     6.20     6.30   0.00    312       686549        4.322
ZEALBANGLA    68.40    68.80    65.80    66.70  -0.45     33         6950        0.464
                                                      ------    ---------    ---------
                                                        4221      5084886       86.353

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



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

1JANATAMF      7.00     7.10     6.90     7.00   0.00    110       669127        4.713
1STPRIMFMF    16.10    16.10    15.10    15.40  -2.53    147       278342        4.380
ABB1STMF       7.00     7.10     6.90     7.00   1.45    224      2291977       16.041
AIBL1STIMF     8.00     8.00     8.00     8.00  -1.23      8        47237        0.378
ATCSLGF       12.10    12.20    12.00    12.10   0.00     36       143627        1.735
CAPMBDBLMF     8.50     8.80     8.50     8.70   1.16     16        53560        0.466
DBH1STMF       9.00     9.10     9.00     9.10   0.00     25       191903        1.744
EBL1STMF       8.30     8.40     8.30     8.40   1.20     76       413437        3.459
EBLNRBMF       7.10     7.10     7.00     7.00  -1.41     36       239972        1.695
EXIM1STMF      7.60     7.70     7.50     7.60   0.00     28       221624        1.677
FBFIF          6.60     6.70     6.50     6.50  -2.99     87       763992        5.004
GRAMEENS2     15.00    15.00    14.90    14.90   0.00     82       304515        4.561
GREENDELMF     9.10     9.10     9.00     9.10   0.00     33       120700        1.098
ICB2NDNRB     10.90    11.00    10.90    10.90   0.00     13        28800        0.315
ICB3RDNRB      7.40     7.50     7.40     7.40   0.00     26        33531        0.248
ICBAMCL2ND     9.70     9.70     9.60     9.70   0.00     18       229835        2.229
ICBEPMF1S1     7.80     7.80     7.70     7.70   0.00     32       126506        0.981
ICBSONALI1     8.70     8.70     8.60     8.60  -2.27      8        42173        0.363
IFIC1STMF      6.90     6.90     6.80     6.80  -1.45     56       570973        3.901
IFILISLMF1     8.30     8.40     8.20     8.30   0.00     39       140226        1.164
LRGLOBMF1      8.50     8.60     8.40     8.60   0.00     35       248245        2.115
MBL1STMF       8.30     9.10     8.30     8.40  -5.62      4        10800        0.091
NCCBLMF1       8.90     8.90     8.90     8.90   0.00      4        24300        0.216
NLI1STMF      15.00    15.00    14.80    15.00   0.00     11        53000        0.795
PF1STMF        7.60     7.60     7.50     7.60   0.00     56       201801        1.521
PHPMF1         7.10     7.20     7.10     7.10  -1.39    106       380876        2.723
POPULAR1MF     6.80     6.90     6.60     6.70  -1.47    185      2225976       14.950
PRIME1ICBA     7.80     7.90     7.80     7.90   1.28     19        60291        0.475
RELIANCE1     10.80    11.00    10.70    10.80   0.00     41       147386        1.591
SEBL1STMF     14.10    14.10    14.00    14.00   0.00     22       165850        2.324
SEMLIBBLSF     9.50     9.50     9.20     9.50   2.15      3         5010        0.048
SEMLLECMF      9.30     9.40     9.30     9.30   0.00     16        55200        0.513
TRUSTB1MF      7.10     7.10     7.00     7.00  -1.41    109      1716490       12.143
VAMLBDMF1      9.90    10.00     9.90     9.90  -1.00      7        13500        0.134
VAMLRBBF       9.90     9.90     9.90     9.90  -1.98      4         2000        0.020
                                                      ------    ---------    ---------
                                                        1722     12222782       95.812

MUTUAL FUNDs traded in Public Market              =   35



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

BRACSCBOND  1050.00  1060.00  1050.00  1053.50   0.33      5           60        0.063
IBBLPBOND    972.00   972.50   972.00   972.00  -0.66      4           20        0.019
                                                      ------    ---------    ---------
                                                           9           80        0.083

CORPORATE BONDs traded in Debt Market             =    2




                   PRICES IN SPOT TRANSACTIONS : 2017-09-24

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

RNSPIN        22.50    22.90    22.50    22.70   0.44   1133      2048780       46.492
WMSHIPYARD    46.10    46.50    45.00    45.20  -1.09   1399      1286946       58.732
                                                      ------    ---------    ---------
                                                        2532      3335726      105.224

Total number of scrips traded in Spot Market      =    2




           PRICES IN SPOT TRANSACTIONS (Treasury BONDs) : 2017-09-24
           =========================================================



Total number of BONDs traded in Spot Market       =    0




                    PRICES IN BLOCK TRANSACTIONS : 2017-09-24
                    =========================================

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

AFCAGRO           59.00        59.00         2      500000          29.500
DBH1STMF           9.10         9.10         1     2500000          22.750
GP               411.00       411.00         1       25000          10.275
GREENDELMF         9.10         9.10         1     2000000          18.200
SUMITPOWER        44.50        44.50         3      200000           8.900
                                        ------    --------    ------------
                                             8     5225000          89.625

Total number of scrips traded in Block            =    5




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

Instr Code        Open        High         Low        Last     Deviation

MONNOCERA        91.30      100.40       90.00      100.40         9.967
MBL1STMF          8.30        9.10        8.30        9.10         9.639
AAMRATECH        36.30       38.90       36.00       38.60         6.336
MIRACLEIND       60.00       63.90       59.70       63.60         6.000
SHAHJABANK       24.40       25.90       24.40       25.60         4.918
POPULARLIF       70.00       74.40       70.00       73.20         4.571
BBSCABLES       115.30      122.00      115.30      120.30         4.337
GLOBALINS        16.70       17.50       16.70       17.40         4.192
JAMUNABANK       23.00       23.90       23.00       23.90         3.913
STANCERAM       109.60      115.00      109.50      113.70         3.741




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

Instr Code         YCP        High         Low       CLOSE        %CHG

MONNOCERA        91.30      100.40       90.00      100.40         9.967
STANCERAM       106.20      115.00      109.50      113.60         6.968
AAMRATECH        36.10       38.90       36.00       38.50         6.648
MIRACLEIND       59.40       63.90       59.70       63.10         6.229
SHAHJABANK       24.30       25.90       24.40       25.70         5.761
POPULARLIF       70.40       74.40       70.00       73.00         3.693
JAMUNABANK       22.90       23.90       23.00       23.70         3.493
INTECH           20.30       21.10       20.20       21.00         3.448
BBSCABLES       115.20      122.00      115.30      119.10         3.385
FORTUNE          52.70       54.70       52.10       54.30         3.036




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

Instr Code        Open        High         Low        Last     Deviation

MEGHNAPET        12.40       12.40       11.10       11.10       -10.484
KAY&QUE         131.60      131.60      120.20      123.00        -6.535
1STPRIMFMF       16.10       16.10       15.10       15.10        -6.211
BDWELDING        18.70       18.70       17.60       17.60        -5.882
SHYAMPSUG        29.70       29.70       28.00       28.00        -5.724
NORTHERN        664.80      664.80      635.00      635.20        -4.452
PREMIERLEA       18.20       18.20       17.40       17.40        -4.396
FAREASTFIN       13.90       14.10       13.20       13.30        -4.316
PRIMEFIN         14.30       14.30       13.70       13.70        -4.196
EASTERNINS       31.00       31.00       29.70       29.70        -4.194




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

Instr Code         YCP        High         Low       CLOSE        %CHG

FAREASTLIF       82.80       69.00       66.20       67.50       -18.478
MEGCONMILK       16.30       16.50       15.00       15.30        -6.135
MEGHNAPET        12.00       12.40       11.10       11.30        -5.833
MBL1STMF          8.90        9.10        8.30        8.40        -5.618
SAFKOSPINN       19.70       20.40       18.60       18.80        -4.569
TAKAFULINS       24.70       24.70       23.50       23.60        -4.453
NORTHERN        664.60      664.80      635.00      639.40        -3.792
NURANI           22.00       22.10       21.00       21.20        -3.636
GHCL             44.50       45.00       42.70       42.90        -3.595
ICBIBANK          5.70        5.70        5.40        5.50        -3.509


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".