DHAKA STOCK EXCHANGE LTD.

                  TODAY'S SHARE MARKET : 2017-11-23
                  =================================
	Please press the refresh button if the page isn't updated

All Category

    ISSUES ADVANCED                 :                    185
    ISSUES DECLINED                 :                     96
    ISSUES UNCHANGED                :                     41
    TOTAL ISSUES TRADED             :                    322


A Category (Equity)

    ISSUES ADVANCED                 :                    146
    ISSUES DECLINED                 :                     79
    ISSUES UNCHANGED                :                     32
    TOTAL ISSUES TRADED             :                    257


B Category (Equity)

    ISSUES ADVANCED                 :                     10
    ISSUES DECLINED                 :                      3
    ISSUES UNCHANGED                :                      2
    TOTAL ISSUES TRADED             :                     15


N Category (Equity)

    ISSUES ADVANCED                 :                      2
    ISSUES DECLINED                 :                      4
    ISSUES UNCHANGED                :                      1
    TOTAL ISSUES TRADED             :                      7


Z Category (Equity)

    ISSUES ADVANCED                 :                     27
    ISSUES DECLINED                 :                     10
    ISSUES UNCHANGED                :                      6
    TOTAL ISSUES TRADED             :                     43


MUTUAL FUND (MF)

    ISSUES ADVANCED                 :                     13
    ISSUES DECLINED                 :                      5
    ISSUES UNCHANGED                :                     16
    TOTAL ISSUES TRADED             :                     34


CORPORATE BOND (CB)

    ISSUES ADVANCED                 :                      2
    ISSUES DECLINED                 :                      0
    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                :                 138293
    B. VOLUME(Nos.)                 :              245758118
    C. VALUE(Tk)                    :          8545484050.70



MARKET CAPITALISATION

    1. EQUITY                       :       3664734673672.72
    2. MUTUAL FUND                  :         42820921824.69
    3. DEBT SECURITIES              :        555099110380.00
    TOTAL                           :       4262654705877.41




                   PRICES IN PUBLIC TRANSACTIONS : 2017-11-23
                   ==========================================

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

AAMRATECH     32.10    32.50    31.80    32.00  -0.31    211       216881        6.956
ABBANK        24.80    25.70    24.70    25.30   2.43   2405     11931847      301.729
ACI          475.20   476.80   474.00   474.50  -0.13    423        53689       25.506
ACIFORMULA   174.80   176.00   173.00   173.30  -0.80     95        17603        3.072
ACMELAB      114.90   114.90   113.80   113.90  -0.44    185       119094       13.581
ACTIVEFINE    39.20    39.30    38.60    38.80  -0.51    523       874598       33.991
AFCAGRO       48.20    48.40    47.40    47.80  -0.21    253       244371       11.681
AFTABAUTO     65.30    66.60    65.00    66.20   1.69    262       203286       13.414
AGRANINS      20.70    21.10    20.60    20.90   0.97     48        41646        0.869
AL-HAJTEX    102.00   102.90   101.50   102.10   0.39    342        73067        7.467
ALARABANK     23.90    24.30    23.80    24.00   0.42    418      2166073       52.077
AMANFEED      68.60    70.00    68.40    69.10   0.88    844       821342       56.753
AMCL(PRAN)   210.50   211.00   208.20   209.10   0.05     77         9982        2.098
ANLIMAYARN    31.40    31.50    30.70    31.20   0.00    254       181839        5.669
ANWARGALV     85.20    87.00    85.20    86.20   1.29    202        65138        5.620
APEXFOODS    135.60   138.00   135.60   136.60   0.29    167        23731        3.241
APEXFOOT     316.10   319.90   315.60   315.90   0.06    165        10571        3.345
APEXSPINN    120.40   121.80   119.60   120.10   0.08     45         5717        0.688
APEXTANRY    147.40   147.40   145.90   146.00  -0.14     84         8612        1.261
ARAMIT       340.00   340.00   333.00   335.30   0.51     98         5112        1.710
ARGONDENIM    32.60    32.70    31.90    32.10  -0.31    323       464464       15.008
ASIAINS       22.20    22.80    22.00    22.30  -0.45     24        14692        0.328
ASIAPACINS    23.80    24.50    23.80    24.20   1.68     12         5072        0.123
BANKASIA      24.50    24.80    24.00    24.30   0.83    398      1825332       44.583
BARKAPOWER    36.40    36.70    36.00    36.30   0.28    576       668738       24.325
BATASHOE    1170.00  1179.50  1162.10  1163.40  -0.56    146         4744        5.567
BATBC       3350.00  3350.00  3345.00  3345.80   0.00     39         1155        3.868
BAYLEASING    27.50    27.80    27.30    27.60   1.85    205       433517       11.949
BBS           40.00    40.60    39.90    40.00   0.50    932      1018306       40.973
BDCOM         28.20    28.50    27.70    28.10   0.00    799      1669935       46.931
BDFINANCE     22.00    22.30    21.70    22.10   1.84    626      2539261       55.902
BDLAMPS      168.50   177.90   168.50   176.30   4.63    648        76192       13.347
BDTHAI        29.30    30.30    29.30    30.00   2.74   3046      8868829      264.677
BENGALWTL     40.20    40.40    39.70    40.10   1.01    136        72516        2.908
BERGERPBL   2168.00  2200.00  2168.00  2173.90   0.27     23          107        0.233
BEXIMCO       28.00    28.60    28.00    28.30   1.43   1492      2505958       70.959
BGIC          21.00    21.40    20.70    21.30   1.43     54        34014        0.723
BNICL         20.30    20.90    19.80    20.80   4.52    358       421089        8.535
BRACBANK     105.50   106.70   104.10   105.50   0.00   1076       937998       99.131
BSC           46.20    46.50    45.10    45.30  -1.52    670       368544       16.762
BSCCL        104.50   105.50   103.00   103.40  -0.96    309        71991        7.456
BSRMLTD      114.00   114.00   111.50   111.70  -0.80    180        48889        5.484
BSRMSTEEL     79.00    79.00    78.50    78.80   0.38     86        36854        2.905
BXPHARMA     106.90   108.30   105.40   107.00   1.23    543       356826       38.268
CENTRALINS    21.40    21.70    21.40    21.60   3.35     10         2467        0.053
CENTRALPHL    22.20    22.40    21.90    22.20   0.45    593       889677       19.745
CITYBANK      54.90    55.80    54.80    55.40   1.09   1169      2954680      163.079
CITYGENINS    18.50    19.20    18.40    19.00   3.26    210       265422        4.982
CMCKAMAL      26.80    26.90    26.10    26.50  -0.38   1270      3377437       89.262
CONTININS     21.30    21.90    21.30    21.80   2.35     43        68308        1.478
CVOPRL       199.70   199.70   195.20   196.30   0.82    346        44470        8.746
DAFODILCOM    48.30    48.50    47.30    47.50  -0.21    354       197603        9.450
DBH          132.60   135.90   132.60   134.60   1.58    129        25414        3.404
DELTALIFE    107.00   108.10   107.00   107.60   0.47    114        52472        5.644
DELTASPINN    10.20    10.30    10.00    10.10   0.00    205       575037        5.825
DESCO         46.10    46.60    46.10    46.50   0.65    148       196292        9.130
DHAKABANK     24.90    25.60    24.70    24.80   0.00   1545      9877817      247.633
DHAKAINS      23.60    24.20    23.60    24.10   0.84     18        13205        0.318
DOREENPWR    115.90   118.90   115.90   116.40   1.48    532       203160       23.806
DSHGARME     257.00   257.00   251.10   251.70  -0.87    238        19351        4.878
DSSL          18.10    18.20    17.80    17.90   0.56    461      1080758       19.486
DUTCHBANGL   151.50   152.90   149.90   151.40   1.34    720       147289       22.288
EASTERNINS    28.30    29.10    28.30    28.50   0.35     20         9370        0.267
EASTLAND      24.00    24.00    23.80    24.00   0.42     48        68651        1.645
EASTRNLUB    965.20   980.70   963.50   965.60  -0.31    224         4082        3.959
EBL           55.00    55.80    54.20    54.50  -0.37    390       345723       19.006
ECABLES      247.90   254.90   217.60   224.00  -5.88   2191       366591       87.409
EHL           50.00    52.10    50.00    51.80   3.81   1088      1214989       62.712
EMERALDOIL    17.70    19.30    17.60    19.20   8.47    928       903050       17.143
ENVOYTEX      38.90    38.90    37.60    37.70  -0.79     48        26700        1.008
ETL           17.20    17.40    17.00    17.10  -0.58    358       776434       13.294
EXIMBANK      17.30    17.50    17.00    17.10   0.00   1057      4057733       69.925
FARCHEM       20.30    20.30    19.80    19.90  -1.00    471       637627       12.732
FAREASTLIF    72.00    75.00    71.60    74.50   3.62    429       521172       38.050
FEKDIL        20.80    21.00    20.30    20.50  -0.97    261       504045       10.384
FIRSTSBANK    15.70    16.10    15.70    15.80   0.64    503      1681043       26.744
FUWANGCER     17.90    18.50    17.90    18.20   0.55    799      1876105       34.183
FUWANGFOOD    23.50    23.70    23.10    23.20  -0.43    775      2278424       53.126
GBBPOWER      21.50    22.00    21.00    21.70   1.40    699      1179127       25.385
GEMINISEA    500.00   504.80   481.00   484.70  -2.42   2154        62828       30.750
GHCL          40.50    40.90    40.50    40.60  -2.17     55        27449        1.115
GLAXOSMITH  1574.30  1589.80  1553.60  1562.50  -0.75     60          558        0.871
GP           483.00   484.00   478.10   478.60  -0.97   1110       205235       98.483
GPHISPAT      39.40    40.30    38.80    40.00   1.01    543       599809       23.929
GQBALLPEN     90.70    91.90    89.20    89.50   0.34    175        46890        4.205
GREENDELT     59.10    59.10    58.90    59.00  -1.17      5         1201        0.071
GSPFINANCE    32.30    32.70    32.10    32.50   1.56    507       719912       23.357
HEIDELBCEM   408.00   410.00   408.00   408.20  -0.02    438        20485        8.367
HFL           24.20    24.30    23.90    24.00  -0.41    158       221572        5.334
IBNSINA      246.20   248.00   246.20   246.40  -0.32    141        16652        4.111
IDLC          91.30    91.80    90.20    90.80  -0.11   1607      1885188      171.484
IFADAUTOS    134.90   135.00   133.30   134.00   0.15    690       454344       60.946
IFIC          18.80    19.20    18.80    19.00   1.06    726      1604957       30.476
INTECH        19.20    19.20    18.50    18.60  -2.11    359       466136        8.728
IPDC          52.50    52.50    50.60    50.80  -2.68    719      1230673       63.475
ISLAMIBANK    33.60    33.90    33.30    33.50   0.30    611      2093676       70.278
ISLAMICFIN    21.70    21.90    21.50    21.80   1.40    203       392679        8.525
ISLAMIINS     34.90    35.00    33.10    34.60   0.29    201       168482        5.805
ITC           38.50    38.90    38.30    38.40  -0.26     73        35742        1.377
JAMUNABANK    22.40    23.10    22.40    22.80   1.33    278       578905       13.194
JAMUNAOIL    202.70   203.00   200.50   201.00  -0.79    254       113351       22.839
JMISMDL      170.40   177.40   169.40   176.30   3.52    630        92126       16.157
KARNAPHULI    17.40    18.00    17.30    17.90   2.87     40        38823        0.691
KBPPWBIL      18.50    18.70    18.30    18.40  -0.54    370       693870       12.810
KDSALTD       68.60    69.40    68.20    69.10   0.73    195        48128        3.299
KEYACOSMET    15.70    16.00    15.50    15.60  -0.64   1706      6490142      101.518
LAFSURCEML    55.70    57.20    55.40    56.80   1.97    917       848285       47.996
LIBRAINFU    504.90   528.90   496.40   510.30   1.98    162         5222        2.678
LINDEBD     1312.00  1325.00  1300.20  1303.70  -0.56    190         9288       12.103
MALEKSPIN     20.00    20.00    19.60    19.70  -0.51     98        96511        1.903
MARICO      1118.00  1118.00  1094.00  1098.60   0.15    117         4241        4.663
MATINSPINN    39.40    41.00    39.40    39.90   2.05     59        69405        2.798
MEGHNACEM    102.80   103.70   102.00   103.50   1.77     60        17333        1.786
MEGHNALIFE    58.00    59.00    58.00    58.20   0.34    101        59045        3.433
MERCANBANK    26.90    27.00    26.40    26.50  -0.75   1027      3663705       97.416
MERCINS       23.00    23.50    22.80    23.40   2.63    360       487612       11.332
MICEMENT      84.70    86.50    84.60    85.90   0.47     74         5910        0.505
MITHUNKNIT    31.20    31.20    28.10    28.50  -8.06   1110       723988       21.109
MONNOSTAF    680.00   683.90   655.00   660.30  -2.71    114         2966        1.981
MPETROLEUM   197.90   198.00   196.80   197.70   0.56    294        80996       15.993
MTB           34.30    35.00    34.20    35.00   3.55    213      1070486       37.281
NATLIFEINS   154.90   154.90   154.50   154.90   0.06     24         4147        0.642
NAVANACNG     72.50    72.90    71.60    72.00  -0.14    276       204429       14.774
NBL           13.40    13.70    13.40    13.50   0.75   1045      4895953       66.282
NCCBANK       17.40    17.70    17.30    17.40   0.00    375      1146216       19.996
NFML          19.70    19.70    19.00    19.20  -1.03    583      1131416       21.766
NHFIL         49.80    50.40    49.00    49.10  -0.20    202       130118        6.429
NITOLINS      30.30    30.50    30.30    30.40   0.33      8         3229        0.098
NORTHRNINS    23.40    23.80    23.20    23.40   0.00     52        36466        0.853
NPOLYMAR      89.10    89.90    88.60    88.90   0.00    392       114962       10.233
NTC          599.10   609.00   599.00   600.40  -0.17    303         8867        5.336
OAL           20.90    20.90    20.40    20.70   0.00    352       583824       12.042
ONEBANKLTD    24.50    24.90    24.50    24.50   0.00    466      1351067       33.296
ORIONINFU     55.90    56.10    55.20    55.90   1.45    246       125326        7.004
ORIONPHARM    48.90    49.20    48.70    48.80  -0.41    123        77176        3.774
PADMALIFE     40.40    40.80    40.10    40.40  -0.49    158        58407        2.356
PADMAOIL     242.00   242.90   237.10   240.40   0.33     90        17550        4.211
PARAMOUNT     18.10    18.70    18.10    18.40   1.66     74        64813        1.188
PENINSULA     24.70    25.00    23.90    24.20  -0.41    797      1037232       25.429
PEOPLESINS    21.50    21.70    21.40    21.50   2.87     72        75722        1.633
PHARMAID     349.60   349.60   340.00   341.70  -0.47   1080       117429       40.388
PHENIXINS     29.00    29.00    28.70    28.80   1.05     20        13797        0.397
PHOENIXFIN    36.60    37.50    35.80    36.10  -0.28    323       891035       32.593
PIONEERINS    29.50    29.60    29.00    29.00  -0.34     49        56050        1.635
POPULARLIF    66.50    67.30    66.50    67.10   1.21     51        18066        1.210
POWERGRID     52.80    54.50    52.80    54.00   2.27    450       544068       29.147
PRAGATIINS    30.60    30.60    30.10    30.30   0.33      9         6230        0.188
PRAGATILIF   104.80   107.00   104.20   106.10   2.71    287        60393        6.385
PREMIERBAN    15.90    16.40    15.90    16.10   1.26    911      2588581       41.986
PREMIERCEM    89.40    92.80    89.40    92.70   0.00    135        66524        6.161
PREMIERLEA    18.30    18.60    18.20    18.30   0.00    202       534229        9.812
PRIMEBANK     27.30    27.60    26.60    26.90  -0.74    512      1831041       49.537
PRIMEINSUR    19.30    20.00    19.30    19.90   4.74     40        28734        0.565
PRIMELIFE     48.50    50.80    48.50    50.10  -0.20     35         7276        0.365
PRIMETEX      25.00    25.50    24.80    25.10  -0.79    316       397974        9.999
PROVATIINS    19.60    20.50    19.30    20.30   4.10    269       306572        6.163
PTL           36.20    39.70    36.20    39.40   9.14   2026      6135342      236.820
PUBALIBANK    29.50    31.30    29.20    30.90   5.46   1547      4310129      132.055
PURABIGEN     17.60    18.10    17.50    18.00   2.86    144       271301        4.847
QSMDRYCELL    79.00    80.80    78.90    79.20   1.02    609       251362       20.085
RAHIMTEXT    255.50   255.50   251.00   251.50   0.00    129         6446        1.625
RAKCERAMIC    58.00    58.20    57.80    57.90  -0.17    245       166118        9.626
RANFOUNDRY   125.40   129.00   125.40   126.70   0.96    413       119947       15.294
RECKITTBEN  2060.00  2117.00  2046.00  2086.00   1.21    151         4905       10.091
RELIANCINS    57.50    58.90    57.50    58.40   0.86      4        25500        1.488
RENATA      1112.10  1118.00  1105.00  1109.40  -0.44    309         8718        9.703
RENWICKJA    559.80   593.50   559.80   593.50   7.50    263         6819        4.012
REPUBLIC      24.00    24.10    23.90    24.10   3.43     44        35170        0.845
RNSPIN        17.70    17.70    17.30    17.40  -1.14    673      1379126       24.050
RSRMSTEEL     66.20    67.10    65.20    66.50   0.45    927       747710       49.244
RUPALIBANK    61.00    63.00    60.80    61.00   0.99    861       342593       21.204
RUPALIINS     20.10    21.00    20.00    20.90   3.98    103        86360        1.785
RUPALILIFE    37.20    37.60    37.00    37.40   0.81     71        37821        1.411
SAIFPOWER     35.20    35.50    35.10    35.30   0.86    902      1041806       36.773
SAIHAMCOT     18.40    18.50    18.00    18.10  -1.63    213       487260        8.881
SAIHAMTEX     20.30    20.30    19.60    19.80  -1.00    186       323849        6.425
SALAMCRST     34.20    35.20    34.20    34.40   0.29    282       208861        7.246
SAMORITA      81.00    82.70    79.90    81.90   2.25    268        48898        3.982
SANDHANINS    31.20    31.30    30.50    30.70  -0.32    143       138506        4.280
SAPORTL       36.10    36.10    34.70    35.20  -1.95    377       239245        8.436
SHAHJABANK    33.20    35.70    32.50    34.60   4.53   1379      7402697      251.572
SHASHADNIM    61.70    62.50    61.00    61.40  -0.32    406       189999       11.745
SIBL          25.20    27.20    25.00    26.90   8.47   1319      3400436       90.970
SIMTEX        28.70    29.70    28.50    29.00   3.20    407      1993702       57.476
SINGERBD     198.00   199.00   196.20   197.00  -0.35    578       154751       30.586
SONALIANSH   230.10   236.50   230.10   231.20  -0.43    332        32469        7.522
SONARBAINS    18.40    19.40    18.40    19.10   4.95    111        97303        1.826
SOUTHEASTB    22.50    22.80    22.20    22.30   0.45    734      2330325       52.242
SPCL         141.20   141.20   139.00   139.50  -0.36    552       173945       24.346
SQUARETEXT    62.00    62.20    61.10    61.80   0.16     94        68830        4.251
SQURPHARMA   306.00   309.60   304.30   305.50  -0.20   1440       619685      190.388
STANDARINS    25.00    25.30    25.00    25.10   0.40     11         9078        0.227
STANDBANKL    14.40    15.00    14.40    15.00   3.45    418      1945577       28.912
STYLECRAFT  1513.30  1539.90  1512.00  1515.40   0.14     87         1466        2.220
SUMITPOWER    36.70    37.40    36.70    36.90   0.82    365       378467       13.982
TAKAFULINS    24.80    25.40    24.80    25.30   1.20     20        19250        0.487
TITASGAS      45.00    45.20    44.50    44.60   0.22    380       409700       18.352
TOSRIFA       24.10    24.20    23.60    24.10   1.69    152       187767        4.494
TRUSTBANK     43.10    44.20    42.80    43.20   0.47    464       854488       37.221
TUNGHAI       13.10    13.30    12.90    13.00  -0.76    470       972581       12.650
UCB           24.40    24.80    24.20    24.40   0.41    686      2583599       63.247
UNIONCAP      18.80    19.80    18.80    19.50   4.28    355       562419       10.867
UNIQUEHRL     59.00    59.20    58.50    58.90   0.68    841       862691       50.811
UNITEDFIN     23.70    24.00    23.50    23.80   0.85    208       781102       18.527
UNITEDINS     29.00    29.90    28.70    29.70   6.07      9         5880        0.174
UPGDCL       184.00   188.20   184.00   186.50   1.63   2432      1138616      212.184
USMANIAGL     84.20    88.80    84.20    85.90  -7.03    464        93606        8.105
UTTARABANK    37.60    39.00    37.10    38.40   2.13   1021      2619634      100.078
UTTARAFIN     76.00    76.40    75.50    76.10   0.53    454       478048       36.306
WATACHEM     193.10   199.00   192.80   195.50   1.66   1005       143061       28.021
WMSHIPYARD    36.80    37.80    36.70    37.60   2.73   1486      1368474       51.095
YPL           22.40    22.70    21.70    22.50   1.35    380       347085        7.691
ZAHEENSPIN    22.50    22.90    22.30    22.50  -0.88    364      1380171       31.054
ZAHINTEX      17.00    17.00    16.70    16.70  -1.76    188       317076        5.327
                                                      ------    ---------    ---------
                                                       97929    170298442     6062.058

A Category (Equity) scrips traded in Public Market=  214



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

BDAUTOCA     105.80   106.30   104.00   105.40   1.44    331        45463        4.783
BEACONPHAR    21.40    21.40    21.00    21.10  -0.94    177       329446        6.961
FAMILYTEX      8.10     8.20     8.00     8.10   0.00    361      1131312        9.165
FAREASTFIN    11.30    11.50    11.30    11.40   0.00    319       775636        8.834
FASFIN        23.50    23.70    22.60    23.50   1.29   1422      7886853      182.580
FEDERALINS    12.70    13.30    12.70    13.20   4.76    460       952190       12.422
FINEFOODS     30.00    32.20    30.00    32.20   7.69   1209      1371429       43.524
GLOBALINS     15.30    16.20    15.30    16.00   3.23    145       201889        3.186
ILFSL         22.60    22.90    22.40    22.70   0.44    565      1800990       40.760
MHSML         19.80    20.40    19.80    20.30  -1.46    297       685141       13.795
MIRACLEIND    44.30    48.20    44.00    47.80   8.39   1621      1272740       59.247
MONNOCERA    108.00   110.50   103.20   104.40  -0.38   2301       673838       72.464
NORTHERN     488.00   490.50   460.00   485.00   0.81    824        37443       18.087
SAFKOSPINN    16.70    17.20    16.70    16.90   1.20    459      1060951       17.898
SALVOCHEM     23.20    23.20    22.40    22.60  -2.16    884      2092326       47.631
                                                      ------    ---------    ---------
                                                       11375     20317647      541.338

B Category (Equity) scrips traded in Public Market=   15



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

AAMRANET      97.10    98.50    95.00    95.20  -0.73   1663       496937       47.871
BBSCABLES    129.10   131.00   128.10   129.00   0.86   3068      1458335      188.647
FORTUNE       41.60    42.30    41.20    41.30  -0.48   1160      1047703       43.672
NURANI        19.80    20.00    19.40    19.60  -1.51    404       782655       15.355
PDL           20.00    20.30    19.90    20.00   0.00    258       316555        6.338
SHEPHERD      31.90    32.40    31.90    32.30   0.94    228       207071        6.666
                                                      ------    ---------    ---------
                                                        6781      4309256      308.550

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



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

ALLTEX        11.70    11.80    11.30    11.40   0.00     60        62423        0.717
ARAMITCEM     27.90    27.90    27.70    27.90   1.09     40        20755        0.578
BANGAS       124.70   125.90   121.10   123.10   1.99    173        15278        1.886
BDWELDING     21.10    22.80    20.90    22.70   9.13    503       723518       15.983
BEACHHATCH    15.80    16.30    15.00    16.10   7.33    229       181184        2.868
BIFC          10.40    10.40    10.10    10.20  -0.97     61        86219        0.885
BXSYNTH        7.80     8.20     7.80     8.00   2.56    153       256705        2.068
CNATEX         8.80     8.90     8.70     8.70   0.00    203       431436        3.767
DACCADYE       8.90     8.90     8.40     8.50   0.00     46        59408        0.504
DESHBANDHU    18.50    18.50    18.00    18.10  -1.09    175       185917        3.379
DULAMIACOT    20.40    21.20    20.40    21.10   9.33     91        27780        0.586
FIRSTFIN      12.10    12.40    12.10    12.10   0.00     31        31957        0.388
HAKKANIPUL    52.20    52.20    50.50    50.60  -0.98     88        19100        0.973
ICBIBANK       6.90     7.50     6.90     7.40   7.25    734      4812596       35.213
IMAMBUTTON    33.50    35.70    33.50    35.70   9.85    353       162993        5.756
ISNLTD        23.00    24.30    23.00    23.80   0.42     40        15644        0.372
JANATAINS     15.50    15.90    15.30    15.60   3.31     38        18742        0.292
JUTESPINN    119.00   124.00   117.00   117.70   3.70    122        11327        1.386
KAY&QUE      124.00   124.00   118.60   119.50  -1.89    186        20549        2.471
LEGACYFOOT    48.50    49.40    48.20    48.60   0.83    146        44369        2.163
MAKSONSPIN     9.50     9.50     9.10     9.20  -2.13    325      1075651        9.972
METROSPIN      9.60     9.70     9.40     9.60   2.13     49        83676        0.798
MIDASFIN      38.30    38.80    37.50    37.60  -0.79    150       175671        6.707
MODERNDYE    218.00   225.00   212.00   213.40  -2.33     31         1033        0.223
PLFSL         14.10    14.40    14.10    14.30   0.70    163       380168        5.408
PRIMEFIN      11.80    11.80    11.70    11.70   0.00     40        76551        0.896
PROGRESLIF    52.00    52.00    51.00    51.30  -0.97     11         3632        0.186
RAHIMAFOOD   177.00   181.10   173.10   175.20   0.23    155        13882        2.480
SAMATALETH    58.00    59.40    55.00    55.60   0.18    344        58502        3.339
SAVAREFR     165.00   169.80   150.00   159.10   2.38    131         9403        1.507
SHYAMPSUG     39.00    40.50    38.00    38.40  -0.52    464       187660        7.388
SONARGAON     12.80    13.00    12.80    13.00   3.17     30        17025        0.220
SPCERAMICS    16.80    18.10    16.80    17.00   1.80    446       855456       14.814
STANCERAM    103.00   104.00   100.10   101.90   1.09    129        23891        2.458
SUNLIFEINS    22.50    23.10    22.40    22.50  -0.88     68        34037        0.771
TALLUSPIN     10.00    10.00     9.90    10.00   0.00     71       115045        1.147
UNITEDAIR      5.90     6.00     5.80     6.00   3.45    356      1415730        8.394
ZEALBANGLA    67.00    72.80    67.00    70.90   6.46    179        30303        2.127
                                                      ------    ---------    ---------
                                                        6614     11745216      151.068

Z Category (Equity) scrips traded in Public Market=   38



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

1JANATAMF      6.40     6.50     6.40     6.40   0.00     42        62486        0.401
1STPRIMFMF    15.10    15.30    14.80    15.20   1.33    109       257541        3.872
ABB1STMF       6.40     6.50     6.30     6.30  -1.56    110       660099        4.218
AIBL1STIMF     7.90     7.90     7.90     7.90   0.00      4        39800        0.314
ATCSLGF       11.30    11.60    11.20    11.50   2.68     90       227335        2.584
CAPMBDBLMF     7.80     8.30     7.80     8.20   1.23     25        52998        0.432
DBH1STMF       9.40     9.40     9.40     9.40   0.00     21        91596        0.861
EBL1STMF       9.50    10.00     9.50    10.00   5.26     51       568239        5.639
EBLNRBMF       6.40     6.40     6.30     6.30   0.00     10        40450        0.257
EXIM1STMF      6.90     7.00     6.90     6.90   0.00     17        87368        0.604
FBFIF          6.10     6.10     6.00     6.00   0.00    219      2365243       14.195
GRAMEENS2     14.70    15.10    14.70    14.90  -0.67     67       196956        2.937
GREENDELMF     9.40     9.40     9.30     9.40   2.17     28        78173        0.732
ICB2NDNRB     10.40    10.50    10.40    10.50   1.94     15        37370        0.392
ICB3RDNRB      6.50     6.60     6.50     6.60   1.54     30        50852        0.334
ICBAGRANI1     7.90     7.90     7.90     7.90   0.00      2          400        0.003
ICBAMCL2ND     8.50     8.60     8.40     8.40   1.20      8        10348        0.087
ICBEPMF1S1     7.30     7.30     7.20     7.20  -1.37     40       171789        1.239
IFIC1STMF      6.20     6.30     6.20     6.20   0.00     49       337203        2.094
IFILISLMF1     7.50     7.50     7.40     7.40   0.00     86       746189        5.566
LRGLOBMF1      8.80     8.90     8.70     8.80  -1.12     35       405782        3.571
MBL1STMF       9.20     9.30     9.20     9.20   0.00     16        53990        0.497
NCCBLMF1       9.30     9.30     9.30     9.30   1.09      2         2000        0.019
NLI1STMF      15.50    15.50    15.40    15.50   0.65     19        70395        1.091
PF1STMF        6.90     6.90     6.80     6.90   0.00     10        44322        0.306
PHPMF1         6.50     6.60     6.50     6.50   0.00     31        49782        0.324
POPULAR1MF     6.30     6.30     6.20     6.20  -1.59     77       492519        3.074
PRIME1ICBA     7.10     7.20     7.10     7.10   0.00     25        50000        0.356
RELIANCE1     10.80    10.80    10.70    10.70   0.94      9        36000        0.386
SEBL1STMF     14.40    14.40    14.40    14.40   0.00      3         5000        0.072
SEMLLECMF      9.20     9.20     9.20     9.20   1.10      8         7000        0.064
TRUSTB1MF      6.60     6.60     6.50     6.50   0.00     63       386126        2.539
VAMLBDMF1     10.60    10.70    10.60    10.60   0.95      9        80300        0.851
VAMLRBBF      10.40    10.40    10.30    10.30   0.00    106       520600        5.364
                                                      ------    ---------    ---------
                                                        1436      8286251       65.276

MUTUAL FUNDs traded in Public Market              =   34



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

BRACSCBOND  1060.00  1060.00  1060.00  1060.00   0.05      5          215        0.228
IBBLPBOND    968.50   974.00   968.00   970.00   0.15      9         2394        2.322
                                                      ------    ---------    ---------
                                                          14         2609        2.550

CORPORATE BONDs traded in Debt Market             =    2




                   PRICES IN SPOT TRANSACTIONS : 2017-11-23
                   ========================================
Instr Code     Open     High      Low    Close   %Chg  Trade       Volume    Value(Mn)

AMBEEPHA     384.10   391.00   384.10   386.80   0.91     88         5859        2.272
ATLASBANG    129.00   129.00   125.30   125.90  -0.87    144        20387        2.573
GENNEXT       10.90    11.00    10.80    10.90   0.00   1700     10792303      117.720
GOLDENSON     12.80    13.00    12.80    13.00   2.36    106       156018        2.022
HRTEX         33.20    33.90    33.20    33.50   0.90    327       252895        8.501
HWAWELLTEX    36.80    38.30    36.80    38.10   2.14    188       143644        5.437
ICB          179.00   179.70   178.30   179.20   0.84    771       207294       37.127
LANKABAFIN    68.20    69.70    68.10    69.30   1.91   4666     14029062      967.447
MEGCONMILK    18.50    19.50    18.30    18.60   2.76    260       187557        3.517
MEGHNAPET     13.80    14.40    13.50    14.00   6.06    254       253026        3.534
NTLTUBES     125.00   126.00   121.60   123.20  -1.60   1669       494627       60.961
OIMEX         76.90    76.90    73.00    73.90  -2.38   2298       800038       59.159
RDFOOD        19.30    19.90    19.30    19.80   3.66   1000      2003457       39.242
SHURWID       14.00    14.40    13.80    14.20   2.90    264       658260        9.230
SINOBANGLA    47.50    48.20    47.10    47.90   2.13    401       210941       10.074
                                                      ------    ---------    ---------
                                                       14136     30215368     1328.818

Total number of scrips traded in Spot Market      =   15




           PRICES IN SPOT TRANSACTIONS (Treasury BONDs) : 2017-11-23
           =========================================================



Total number of BONDs traded in Spot Market       =    0




                    PRICES IN BLOCK TRANSACTIONS : 2017-11-23
                    =========================================

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

BATBC           3350.00      3350.00         1        5000          16.750
BDTHAI            29.10        29.10         2      200000           5.820
DBH              133.70       133.70         1       36329           4.857
PTL               37.00        36.20         2      172000           6.280
SQURPHARMA       308.50       306.00         2      170000          52.120
                                        ------    --------    ------------
                                             8      583329          85.827

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

EMERALDOIL       17.70       19.30       17.60       19.30         9.040
PTL              36.20       39.70       36.20       39.40         8.840
MIRACLEIND       44.30       48.20       44.00       47.70         7.675
SIBL             25.20       27.20       25.00       27.10         7.540
FINEFOODS        30.00       32.20       30.00       32.20         7.333
RENWICKJA       559.80      593.50      559.80      593.50         6.020
GLOBALINS        15.30       16.20       15.30       16.20         5.882
SONARBAINS       18.40       19.40       18.40       19.40         5.435
UNIONCAP         18.80       19.80       18.80       19.80         5.319
CAPMBDBLMF        7.80        8.30        7.80        8.20         5.128




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

Instr Code         YCP        High         Low       CLOSE        %CHG

PTL              36.10       39.70       36.20       39.40         9.141
EMERALDOIL       17.70       19.30       17.60       19.20         8.475
SIBL             24.80       27.20       25.00       26.90         8.468
MIRACLEIND       44.10       48.20       44.00       47.80         8.390
FINEFOODS        29.90       32.20       30.00       32.20         7.692
RENWICKJA       552.10      593.50      559.80      593.50         7.499
UNITEDINS        28.00       29.90       28.70       29.70         6.071
PUBALIBANK       29.30       31.30       29.20       30.90         5.461
EBL1STMF          9.50       10.00        9.50       10.00         5.263
SONARBAINS       18.20       19.40       18.40       19.10         4.945




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

Instr Code        Open        High         Low        Last     Deviation

ECABLES         247.90      254.90      217.60      222.00       -10.448
MITHUNKNIT       31.20       31.20       28.10       28.30        -9.295
DACCADYE          8.90        8.90        8.40        8.50        -4.494
SAMATALETH       58.00       59.40       55.00       55.40        -4.483
KAY&QUE         124.00      124.00      118.60      119.10        -3.952
MONNOCERA       108.00      110.50      103.20      104.00        -3.704
GEMINISEA       500.00      504.80      481.00      482.50        -3.500
MAKSONSPIN        9.50        9.50        9.10        9.20        -3.158
SAVAREFR        165.00      169.80      150.00      160.00        -3.030
MONNOSTAF       680.00      683.90      655.00      660.20        -2.912




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

Instr Code         YCP        High         Low       CLOSE        %CHG

MITHUNKNIT       31.00       31.20       28.10       28.50        -8.065
USMANIAGL        92.40       88.80       84.20       85.90        -7.035
ECABLES         238.00      254.90      217.60      224.00        -5.882
MONNOSTAF       678.70      683.90      655.00      660.30        -2.711
IPDC             52.20       52.50       50.60       50.80        -2.682
GEMINISEA       496.70      504.80      481.00      484.70        -2.416
OIMEX            75.70       76.90       73.00       73.90        -2.378
MODERNDYE       218.50      225.00      212.00      213.40        -2.334
GHCL             41.50       40.90       40.50       40.60        -2.169
SALVOCHEM        23.10       23.20       22.40       22.60        -2.164


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".