DHAKA STOCK EXCHANGE LTD.

                  TODAY'S SHARE MARKET : 2017-05-25
                  =================================
	Please press the refresh button if the page is not updated

All Category

    ISSUES ADVANCED                 :                    119
    ISSUES DECLINED                 :                    162
    ISSUES UNCHANGED                :                     41
    TOTAL ISSUES TRADED             :                    322


A Category (Equity)

    ISSUES ADVANCED                 :                     91
    ISSUES DECLINED                 :                    136
    ISSUES UNCHANGED                :                     36
    TOTAL ISSUES TRADED             :                    263


B Category (Equity)

    ISSUES ADVANCED                 :                      5
    ISSUES DECLINED                 :                      7
    ISSUES UNCHANGED                :                      2
    TOTAL ISSUES TRADED             :                     14


N Category (Equity)

    ISSUES ADVANCED                 :                      1
    ISSUES DECLINED                 :                      3
    ISSUES UNCHANGED                :                      0
    TOTAL ISSUES TRADED             :                      4


Z Category (Equity)

    ISSUES ADVANCED                 :                     22
    ISSUES DECLINED                 :                     16
    ISSUES UNCHANGED                :                      3
    TOTAL ISSUES TRADED             :                     41


MUTUAL FUND (MF)

    ISSUES ADVANCED                 :                     12
    ISSUES DECLINED                 :                     12
    ISSUES UNCHANGED                :                     11
    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                :                  88771
    B. VOLUME(Nos.)                 :              162401351
    C. VALUE(Tk)                    :          5239194126.60



MARKET CAPITALISATION

    1. EQUITY                       :       3094987188367.69
    2. MUTUAL FUND                  :         41448342916.49
    3. DEBT SECURITIES              :        554944451648.00
    TOTAL                           :       3691379982932.18




                   PRICES IN PUBLIC TRANSACTIONS : 2017-05-25
                   ==========================================

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

AAMRATECH     40.40    40.60    39.00    39.40  -1.99    685      1389278       54.867
ABBANK        19.20    19.20    19.10    19.20   0.52    284       855324       16.366
ACI          523.00   524.50   518.20   519.30  -0.52    689       103033       53.649
ACIFORMULA   202.00   203.80   199.30   199.80   0.25    476       126305       25.392
ACMELAB      114.60   115.20   113.80   114.00  -0.70    406       239006       27.319
ACTIVEFINE    51.60    52.30    51.30    51.50   0.39   1984      4578326      237.340
AFCAGRO       57.70    58.40    57.40    57.60   0.70    455       503132       29.099
AFTABAUTO     64.80    64.80    63.50    63.70  -0.62    264       143769        9.186
AGNISYSL      28.00    28.30    27.40    27.80  -1.07   1512      4325064      120.482
AGRANINS      18.10    18.10    17.10    17.30  -2.81     20        13884        0.240
AL-HAJTEX    105.60   106.90   104.80   105.40  -0.28    420       112104       11.801
ALARABANK     16.80    16.80    16.60    16.80   0.00    114       227599        3.811
AMANFEED      74.90    75.10    73.80    74.10  -1.20     86        41492        3.085
AMBEEPHA     395.70   409.30   395.20   402.30   1.23    230         9700        3.915
AMCL(PRAN)   208.10   213.40   208.10   208.80  -1.00     93        36822        7.699
ANLIMAYARN    30.30    30.30    30.10    30.10  -1.63     58        36000        1.086
ANWARGALV     69.00    69.30    68.00    68.20  -0.44    299        81787        5.611
APEXFOODS    137.50   137.50   136.00   136.10   0.00     59         7923        1.080
APEXFOOT     331.90   333.90   330.10   331.10   0.85    134         6380        2.118
APEXSPINN    107.30   107.90   107.10   107.20  -0.09     19         1044        0.112
APEXTANRY    148.80   149.70   148.20   148.90   1.15     35         2770        0.412
APOLOISPAT    19.10    19.20    18.80    18.90   0.00    505       856392       16.213
ARAMIT       378.80   378.80   367.00   371.50   0.79    131         6244        2.328
ARAMITCEM     36.50    36.60    35.80    36.00  -1.37    224       131013        4.745
ARGONDENIM    34.70    34.80    34.10    34.40  -0.58    459       761473       26.195
ASIAINS       21.90    23.40    21.10    23.00   3.60     36        47416        1.072
ASIAPACINS    19.50    19.50    19.50    19.50   0.00      3         1253        0.024
ATLASBANG    128.10   131.90   127.80   129.40  -1.30     21         1840        0.238
BANKASIA      15.00    15.10    15.00    15.10   0.67     95       209095        3.145
BARKAPOWER    44.60    44.80    43.80    44.20  -0.67   1529      2474522      109.298
BATASHOE    1125.00  1130.00  1125.00  1129.60   0.36     38          552        0.623
BATBC       2602.00  2755.20  2602.00  2723.90   3.80     78         1518        4.079
BAYLEASING    26.30    26.50    26.00    26.30   0.38    142       126245        3.310
BBS           49.00    49.30    48.60    48.90   0.62    615       631466       30.922
BDCOM         40.30    40.90    39.10    39.40  -1.75    701      1435011       57.372
BDFINANCE     19.80    20.00    19.30    19.60  -1.01    775      2089774       41.033
BDLAMPS      171.20   173.80   171.20   171.70  -0.17     23         1276        0.219
BDTHAI        26.50    27.30    26.50    27.20   2.26    649       770396       20.753
BENGALWTL     46.60    47.30    46.10    46.40  -0.64    149        45030        2.095
BERGERPBL   2125.00  2125.00  2099.10  2099.90   0.00     81         1472        3.092
BEXIMCO       33.60    33.90    33.10    33.40   0.00   1487      3937938      131.962
BGIC          18.10    18.20    18.00    18.20   0.55     20        18590        0.337
BRACBANK      73.90    76.00    73.90    75.20   1.62   1029      1688374      126.791
BSC          622.00   622.70   604.10   609.10  -1.96   3798       247707      151.567
BSCCL        117.00   117.60   116.50   117.10   0.09    183        60062        7.029
BSRMLTD      131.00   131.50   130.50   131.10   0.38    102        24379        3.195
BSRMSTEEL     91.60    92.00    91.00    91.30  -0.22    136       104771        9.582
BXPHARMA     110.00   111.40   109.40   110.00   0.27    900       487479       53.762
CENTRALINS    21.70    21.80    21.10    21.50   1.90     23         7022        0.151
CENTRALPHL    28.40    28.60    28.00    28.10  -0.71    582       800416       22.565
CITYBANK      33.30    33.30    32.80    33.00  -0.60    425      1458083       48.047
CITYGENINS    14.70    14.90    14.50    14.70  -0.68     22        31463        0.463
CMCKAMAL      24.90    24.90    24.30    24.70  -0.40    328       643230       15.789
CNATEX         9.60     9.60     9.40     9.40  -1.05    310      1501077       14.218
CONFIDCEM    131.30   132.30   130.00   130.20  -0.84    661       271947       35.527
CONTININS     19.10    19.10    19.10    19.10  -1.04     11        12585        0.240
DAFODILCOM    40.40    40.90    39.50    39.70  -1.24    374       375079       15.026
DBH          113.30   113.70   113.00   113.50   0.00     94        68537        7.770
DELTASPINN    11.40    11.50    11.30    11.40  -0.87    196       826165        9.397
DESCO         49.30    50.00    49.00    49.60   0.20    112       179654        8.880
DHAKABANK     16.80    17.30    16.80    17.10   1.79    124       366534        6.270
DHAKAINS      20.10    20.30    19.30    19.80  -1.98     18         9173        0.182
DOREENPWR    139.50   141.60   137.00   138.10  -0.43   1973      1023078      143.118
DSHGARME     337.10   342.70   334.00   336.20  -0.53     88         8023        2.700
DSSL          20.40    20.70    20.20    20.30  -0.98    305       355483        7.230
DUTCHBANGL   100.10   101.00    99.60   100.10   0.10     18         7215        0.722
EASTERNINS    30.50    30.90    29.70    30.50   2.35     53        49225        1.498
EASTLAND      21.30    21.60    21.30    21.30   0.00     17        12595        0.269
EASTRNLUB    971.00   975.10   962.10   974.30   0.39     35         1319        1.285
EBL           31.20    31.80    31.10    31.80   1.92    191       467613       14.795
ECABLES      141.00   141.00   138.00   139.90   0.94     63         5641        0.788
EHL           48.00    48.80    47.80    48.40   0.83    128        96521        4.647
EMERALDOIL    24.30    24.60    23.70    23.90  -0.83    345       277333        6.717
ENVOYTEX      37.60    38.30    37.10    37.20  -2.11    222       357476       13.329
ETL           22.60    22.60    22.10    22.30  -1.33   1535      5009082      111.773
EXIMBANK      10.20    10.30    10.10    10.20   0.99    251      1245799       12.699
FARCHEM       25.40    25.50    25.10    25.20  -0.79    470       937982       23.659
FAREASTFIN     9.90    10.00     9.80     9.80  -1.01    283       524459        5.174
FAREASTLIF    75.90    79.00    75.60    75.90   0.66    208       175961       13.712
FASFIN        17.60    17.80    17.20    17.50  -0.57    592      2735488       47.811
FEKDIL        25.40    25.90    24.80    25.40   0.40    140       222499        5.641
FIRSTSBANK    11.80    11.80    10.70    11.20  -9.68    411      1226476       13.638
FUWANGCER     18.40    18.40    17.80    17.90  -1.10    190       365340        6.571
FUWANGFOOD    15.40    15.50    15.20    15.20  -1.30    246       916950       14.018
GBBPOWER      23.30    23.30    22.90    23.00  -0.86    243       348593        8.031
GEMINISEA    556.30   566.50   553.10   560.30   1.28    176         2847        1.597
GENNEXT        9.30     9.30     9.10     9.10  -2.15    526      1694031       15.485
GHAIL         45.20    45.50    44.00    44.40  -1.77    427       394359       17.650
GHCL          39.20    40.00    39.10    39.20   0.00     80        87542        3.448
GLAXOSMITH  1465.30  1467.00  1465.20  1465.90   0.05      9           36        0.053
GLOBALINS     15.00    15.00    15.00    15.00   2.74      1          199        0.003
GP           331.10   335.00   331.10   333.50   0.54    153        39636       13.180
GPHISPAT      43.50    43.90    42.20    43.30  -1.14    158       118670        5.153
GQBALLPEN     88.80    91.00    88.60    89.20   0.79    351        65643        5.902
GREENDELT     61.10    61.10    61.00    61.00   0.00      3          740        0.045
GSPFINANCE    28.10    28.10    27.20    27.30  -1.09     96        65746        1.804
HEIDELBCEM   459.90   464.00   458.00   460.60   0.63    304        27263       12.575
HFL           24.20    24.40    23.90    24.30   1.25    244       331481        8.023
HRTEX         32.00    32.00    31.40    31.70  -0.31     62        38927        1.232
HWAWELLTEX    37.00    37.00    36.70    36.70  -0.54     39        15492        0.569
IBNSINA      239.50   242.10   239.20   241.90  -0.29    163        24179        5.835
ICB          183.70   183.70   181.00   181.40  -1.36    465        73348       13.342
IDLC          70.30    71.00    69.90    70.00  -0.71    380       474247       33.311
IFADAUTOS    135.50   135.70   132.60   133.00  -1.55   2010      1390437      185.949
IFIC          16.20    16.20    16.00    16.10   0.00    228       545966        8.795
INTECH        18.00    18.10    17.40    17.60  -1.68    684      1267211       22.382
IPDC          40.80    41.10    38.90    40.40   0.00    390       302713       12.104
ISLAMIBANK    32.80    32.90    31.70    31.90  -2.74    673      1377208       44.057
ISLAMICFIN    22.70    22.80    22.40    22.60  -0.44    449      1024091       23.162
ISLAMIINS     24.90    24.90    23.60    24.00  -2.83    297       369805        8.891
ITC           49.10    49.10    47.50    47.70  -2.25    266       159599        7.659
JAMUNABANK    18.70    19.40    18.60    18.70   1.08    200       940305       17.829
JAMUNAOIL    206.60   206.60   203.00   204.40  -0.97    243        51427       10.494
JMISMDL      182.90   182.90   181.50   181.90   0.06    159        22060        4.014
KARNAPHULI    15.20    15.40    15.10    15.20  -6.17     27        22051        0.337
KBPPWBIL      23.30    23.50    23.10    23.20  -0.43    438       682220       15.865
KDSALTD       76.10    76.90    75.80    76.40   0.53    128        63100        4.816
KEYACOSMET    14.30    14.40    14.10    14.10  -1.40    536      1172452       16.670
KOHINOOR     386.00   403.50   386.00   396.60   2.53     67         3769        1.476
KPCL          58.20    58.30    57.90    58.00   0.00    135        81788        4.746
LAFSURCEML    65.30    65.50    64.90    65.20  -0.15    410       284598       18.542
LANKABAFIN    48.70    49.00    47.10    47.50  -1.86   1217      1293975       61.753
LIBRAINFU    535.00   549.80   521.00   532.40   1.89    175         6807        3.636
LINDEBD     1313.80  1314.00  1300.00  1305.70  -0.34     78         4663        6.098
MALEKSPIN     22.40    22.60    21.90    22.10  -1.34     90       200626        4.448
MARICO      1021.00  1029.90  1021.00  1022.20  -0.62     19           98        0.100
MATINSPINN    39.30    40.30    39.30    40.10   1.26     58        46999        1.876
MEGHNACEM    105.00   105.50   104.10   104.40  -0.19     33         6517        0.681
MEGHNALIFE    54.90    56.00    54.90    55.50   0.91     31        10554        0.583
MERCANBANK    16.90    17.60    16.90    17.40   2.96    405      1912056       32.876
MERCINS       18.20    19.00    18.20    18.80   2.73     33        30502        0.573
MICEMENT      90.40    91.80    90.40    90.80  -0.33    168        57769        5.258
MITHUNKNIT    45.00    45.20    44.60    44.80   0.22    134        54569        2.447
MJLBD        119.50   120.50   118.10   119.30  -1.32   1294       877475      104.588
MONNOSTAF    538.00   538.00   521.00   525.20   1.37     36          420        0.223
MPETROLEUM   196.50   198.90   195.60   197.90   0.20     56        10479        2.069
MTB           26.10    26.40    26.00    26.10  -0.38     55       120066        3.132
NATLIFEINS   173.80   173.80   173.40   173.50   1.34     10         1428        0.248
NAVANACNG     71.00    71.00    69.80    70.10  -1.41    471       269515       18.979
NBL           12.90    13.00    12.80    12.90   0.00    455      1362544       17.578
NCCBANK       12.80    13.10    12.70    12.70  -0.78    163       785328       10.034
NFML          26.80    27.70    26.80    27.20   1.49    998      2960405       80.715
NHFIL         47.40    47.40    46.20    46.30  -2.32    145        50207        2.335
NITOLINS      22.00    22.10    21.80    22.10   0.00     49        13802        0.304
NORTHRNINS    23.00    23.10    22.60    23.00   0.88     24        13059        0.300
NPOLYMAR     101.80   102.00   100.80   101.20  -0.59    176        40667        4.119
NTC          651.20   658.50   641.20   643.30  -1.65    391         9750        6.310
NTLTUBES     109.30   110.00   108.40   108.60  -1.00    425        64591        7.035
OAL           25.60    25.60    24.90    25.10  -0.79    365       621106       15.599
OLYMPIC      273.60   274.00   271.30   271.90  -0.87    387        37693       10.265
ONEBANKLTD    19.80    20.20    19.60    20.10   1.52    442      2029290       40.188
ORIONINFU     58.40    59.00    58.20    58.30  -0.51    146        68317        3.989
ORIONPHARM    48.30    48.90    47.90    48.00  -0.62    262       310360       14.971
PADMAOIL     246.10   247.90   246.00   246.60  -0.36     29         4987        1.229
PARAMOUNT     19.90    20.20    19.20    19.90  -0.50     26        13020        0.259
PENINSULA     26.50    27.50    26.30    26.60   1.92   1650      2015452       54.055
PEOPLESINS    22.00    22.00    21.70    22.00   1.85     28        11500        0.253
PHARMAID     272.50   273.00   269.70   271.30   0.63    455        35803        9.713
PHENIXINS     24.80    24.80    23.40    23.90  -3.63     32        10407        0.249
PHOENIXFIN    24.70    25.30    24.70    25.10   1.21     82       120300        2.998
PIONEERINS    27.60    27.60    27.50    27.50  -1.08      9         9330        0.257
POPULARLIF    67.00    69.00    66.70    67.00   0.00     68        41418        2.782
POWERGRID     52.60    53.30    52.50    52.80   0.57     61        24717        1.303
PRAGATIINS    30.80    31.00    30.10    30.70  -0.97     14         4673        0.143
PREMIERCEM    91.30    91.30    89.90    90.00  -0.44     37        16154        1.457
PRIMEBANK     20.90    21.80    20.90    21.60   1.41    243      1496286       32.155
PRIMEINSUR    17.90    19.00    17.90    18.80   3.87     92        95878        1.780
PRIMELIFE     54.10    55.00    54.10    54.80   0.37     29         5431        0.296
PRIMETEX      26.20    26.40    26.10    26.30   0.00     41        47818        1.257
PROVATIINS    16.50    17.60    16.50    17.40   0.58     37         9856        0.170
PTL           35.00    35.10    34.00    34.80   0.00   1387      4376919      151.179
PUBALIBANK    22.70    22.90    22.60    22.70  -1.30     53       108040        2.453
PURABIGEN     17.60    17.60    16.90    17.30   0.58    174       233210        4.002
QSMDRYCELL    92.10    92.80    92.00    92.20  -0.11    219       123681       11.408
RAHIMTEXT    298.10   302.00   297.30   301.10   0.64     89         6403        1.917
RAKCERAMIC    56.50    57.20    56.00    56.20  -1.23    362       239136       13.451
RANFOUNDRY   120.80   123.00   120.70   121.00  -0.74    277        54216        6.569
RDFOOD        16.80    17.00    16.60    16.70   0.00    301       340439        5.689
RECKITTBEN  1485.00  1485.00  1485.00  1485.00  -2.53      2           10        0.015
REGENTTEX     30.50    30.90    28.10    29.10  -3.64   1255      4213881      124.879
RELIANCINS    45.00    45.00    43.00    43.10  -5.27     70        36767        1.587
RENATA      1104.70  1105.40  1100.10  1102.00  -0.01    125         8667        9.572
RENWICKJA    570.10   582.00   570.00   571.00   0.62     62          842        0.482
REPUBLIC      26.20    26.50    25.50    25.80  -3.37     13         6050        0.156
RNSPIN        21.10    21.20    20.80    20.90  -0.95    611       708330       14.822
RSRMSTEEL     86.00    87.90    84.20    84.70  -0.35   2417      3444766      295.621
RUPALIBANK    27.70    27.90    26.10    26.50  -3.28     63        44204        1.187
RUPALIINS     17.10    17.30    17.00    17.00  -1.16     51        50073        0.855
RUPALILIFE    43.10    43.10    41.70    41.90  -1.18    198       122846        5.258
SAIFPOWER     42.30    42.40    41.80    42.00  -0.71    604       732737       30.776
SAIHAMCOT     17.00    17.10    16.80    16.90   0.00     60        88280        1.494
SAIHAMTEX     20.90    21.00    20.60    20.80   0.00    231       455968        9.471
SALAMCRST     35.00    35.00    34.40    34.50  -0.29     98        40863        1.419
SAMORITA      80.00    80.90    78.70    79.10  -1.25    129        16814        1.339
SANDHANINS    35.00    35.90    35.00    35.60   1.71     30        27003        0.959
SAPORTL       39.80    40.00    39.40    39.50  -0.75    262       140950        5.585
SHAHJABANK    14.90    15.10    14.90    15.10   0.67     82       547425        8.238
SHASHADNIM    68.00    68.90    67.70    68.00  -0.44    110        22979        1.565
SIBL          22.00    22.10    21.90    22.00  -0.45    162       538894       11.817
SIMTEX        27.60    28.50    27.40    28.30   2.54    238       428264       11.945
SINGERBD     180.20   181.50   180.00   180.40   0.06    209        30954        5.582
SONALIANSH   243.70   257.80   243.70   248.40   1.89    657        55007       13.851
SOUTHEASTB    17.30    17.30    17.20    17.20   0.00    102       517660        8.908
SPCL         143.50   144.90   141.50   141.90  -0.49    644       252300       36.046
SQUARETEXT    64.30    64.70    63.20    64.00  -0.78    113        73013        4.647
SQURPHARMA   282.60   283.70   282.40   282.70   0.00    618       258663       73.154
STANCERAM     61.50    61.90    59.50    60.30   1.01     34         1668        0.101
STANDBANKL    10.60    10.80    10.50    10.60   0.00    117       390879        4.155
STYLECRAFT  1365.10  1365.10  1365.10  1365.10  -0.20      1            2        0.003
SUMITPOWER    38.90    39.10    38.40    39.00   1.04    327       476371       18.465
TAKAFULINS    19.50    19.50    19.50    19.50  -1.02      5         1078        0.021
TITASGAS      49.40    51.50    49.20    50.10   1.42    219       315000       15.714
TOSRIFA       26.00    26.10    25.50    25.60  -1.16    130       177292        4.563
TRUSTBANK     24.60    24.60    24.30    24.30  -0.82    156       346644        8.466
TUNGHAI       15.70    15.90    15.40    15.50  -0.64    503      1126624       17.574
UCB           17.00    17.30    16.90    17.20   1.18    242       819430       14.000
UNIONCAP      27.20    27.70    26.60    27.00   1.12    359       863249       23.335
UNIQUEHRL     55.00    55.00    53.90    54.10  -0.92    150       103033        5.595
UNITEDFIN     20.20    20.30    19.90    20.00   0.00    100       193588        3.888
UNITEDINS     25.60    26.50    25.60    25.80   0.39      3          565        0.015
UPGDCL       177.80   181.50   175.90   177.70   0.28   1482      1020710      182.293
USMANIAGL     91.80    91.80    90.20    90.60  -0.66     56        10723        0.972
UTTARABANK    23.10    23.30    23.10    23.20   0.00    108       294635        6.813
UTTARAFIN     56.70    56.80    56.50    56.60  -0.18    125        47742        2.701
WATACHEM     160.60   162.50   159.00   159.40  -0.56     53         6110        0.979
YPL           27.80    27.90    27.70    27.70  -0.36    129        83301        2.315
ZAHEENSPIN    26.10    26.10    25.60    25.80  -1.15    503      1873303       48.420
ZAHINTEX      18.90    18.90    18.70    18.80  -0.53    117       217999        4.103
                                                      ------    ---------    ---------
                                                       73216    109089199     4433.056

A Group (Equity) scrips traded in Public Market   =  228



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

BDAUTOCA      83.80    86.70    82.00    84.50   3.05    624       129482       10.974
BEACONPHAR    21.00    21.20    20.70    20.80  -0.48    284       396229        8.271
FAMILYTEX      8.00     8.10     8.00     8.10   1.25    144       306759        2.469
FINEFOODS     27.00    27.00    26.40    26.50  -1.49    111       118133        3.135
GOLDENSON     17.20    17.20    17.00    17.10   0.00    131       120906        2.060
HAKKANIPUL    54.30    54.90    53.80    54.40   1.12    283       104264        5.678
ILFSL         14.00    14.00    13.70    13.80  -0.72    374       768680       10.631
MHSML         30.00    32.50    29.40    32.00   7.74   1882      5396196      166.936
MIRACLEIND    45.90    46.70    45.00    45.40  -0.87    722       531228       24.391
MONNOCERA     38.40    39.20    38.20    38.50   0.00    114        53555        2.064
NORTHERN     499.00   528.90   477.50   513.20   3.66    971        48719       24.692
PREMIERLEA    18.40    18.40    17.60    17.70  -3.28    552      1258541       22.431
SAFKOSPINN    13.80    13.80    13.60    13.70  -0.72     94       110094        1.503
SALVOCHEM     23.60    23.80    23.10    23.60  -0.42    290       602112       14.204
                                                      ------    ---------    ---------
                                                        6576      9944898      299.439

B Group (Equity) scrips traded in Public Market   =   14



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

BNICL         16.60    17.00    16.20    16.60   0.61    114       119029        1.985
FORTUNE       55.10    55.60    54.00    54.40  -1.09    528       611463       33.524
PDL           22.20    22.50    21.90    21.90  -2.23    609       787803       17.367
SHEPHERD      39.00    39.40    38.50    38.80  -0.77    360       153474        5.950
                                                      ------    ---------    ---------
                                                        1611      1671769       58.825

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



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

ALLTEX        11.90    12.00    11.80    11.90   0.85     39        53540        0.637
AZIZPIPES     62.80    63.30    62.80    63.10   0.32      7          580        0.037
BANGAS       117.70   118.00   116.50   116.80  -0.76     99        16503        1.935
BDWELDING     13.20    13.30    13.00    13.10  -0.76     81        83546        1.097
BEACHHATCH    15.30    15.30    14.80    15.20   1.33    274       488108        7.378
BIFC           9.50     9.50     9.40     9.40  -1.05      5         2808        0.026
BXSYNTH        7.80     7.80     7.40     7.50  -2.60     27        52880        0.397
CVOPRL       200.00   202.30   197.80   199.30  -0.30     93         5435        1.086
DACCADYE       7.90     7.90     7.70     7.90   1.28     52        45122        0.354
DESHBANDHU    18.70    18.80    18.20    18.40  -0.54    108       161586        2.963
FIRSTFIN      10.90    10.90    10.20    10.30  -5.50    183       232567        2.419
ICBIBANK       4.80     4.80     4.70     4.70  -2.08     12       139590        0.658
IMAMBUTTON    13.90    14.00    13.80    13.90   4.51      8        14700        0.204
ISNLTD        17.30    17.30    16.70    17.10  -1.72     11        15499        0.265
JUTESPINN     61.00    61.70    59.10    60.50   1.17     23         1060        0.064
KAY&QUE       54.00    55.30    53.00    55.00   1.85     62        10479        0.571
KPPL           8.00     8.00     7.90     8.00   1.27     43        83386        0.665
LEGACYFOOT    21.10    21.30    21.10    21.10   0.00     26        12818        0.271
MAKSONSPIN     9.00     9.10     9.00     9.00   0.00     67       284310        2.559
MEGCONMILK    10.20    10.20    10.00    10.10   2.02      9         9224        0.093
MEGHNAPET      9.00     9.20     8.90     9.00   0.00     15        12710        0.115
METROSPIN      7.70     7.80     7.70     7.80   2.63     68       156200        1.207
MODERNDYE    207.00   210.00   207.00   208.20   0.53      9          554        0.115
PADMALIFE     40.70    42.90    40.70    42.40   0.47     38        18256        0.775
PLFSL          8.90     8.90     8.70     8.80   1.15     52        82434        0.723
PRAGATILIF    98.90    99.00    98.00    98.70  -1.30     36         3187        0.314
PRIMEFIN      11.20    11.30    10.90    11.10   3.74     88       152210        1.700
PROGRESLIF    61.00    61.00    61.00    61.00   1.67      4         1533        0.094
RAHIMAFOOD   110.00   110.90   108.70   110.10   0.92     98         8939        0.982
SHURWID        9.70    10.00     9.60     9.70   2.11    258       421581        4.116
SHYAMPSUG     22.80    23.40    22.80    23.30   2.19     31         3947        0.092
SINOBANGLA    37.40    37.40    35.90    36.00  -0.28    144       115561        4.171
SONARGAON     11.30    11.30    11.30    11.30   0.89      2          200        0.002
SPCERAMICS    12.00    12.30    12.00    12.00  -1.64     67        88303        1.070
STANDARINS    16.10    16.10    16.00    16.00  -4.76      2         5375        0.086
SUNLIFEINS    21.60    21.60    21.20    21.50  -0.46      6         2168        0.047
TALLUSPIN      9.90     9.90     9.70     9.80  -1.01     40        36827        0.361
UNITEDAIR      6.10     6.40     6.00     6.10   3.39    935      3587511       22.503
ZEALBANGLA    42.80    45.40    42.50    44.50   6.71    204        38361        1.694
                                                      ------    ---------    ---------
                                                        3326      6449598       63.842

Z Group (Equity) scrips traded in Public Market   =   39



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

1JANATAMF      7.30     7.60     7.20     7.50   2.74    377      2317072       17.218
1STPRIMFMF    11.90    11.90    11.70    11.70  -0.85     27        78969        0.926
ABB1STMF       7.10     7.10     6.90     7.00   0.00     84       888620        6.223
AIBL1STIMF     8.30     8.30     8.20     8.20   0.00     55       253213        2.077
ATCSLGF       10.80    10.80    10.60    10.60  -0.93      9        12866        0.137
CAPMBDBLMF     8.60     8.80     8.60     8.70   0.00      9        16010        0.139
DBH1STMF       8.50     8.60     8.50     8.50  -1.16     24       144300        1.233
EBL1STMF       7.50     7.60     7.40     7.50   0.00     59       490049        3.697
EBLNRBMF       7.10     7.40     7.10     7.20   1.41    760     10284343       74.166
EXIM1STMF      8.10     8.40     8.10     8.30   2.47    102      1016957        8.365
FBFIF          6.60     6.70     6.50     6.60   0.00     87       653550        4.285
GRAMEENS2     14.70    14.80    14.50    14.60   0.00     63       146765        2.146
GREENDELMF     8.30     8.40     8.30     8.40   0.00     19         9250        0.078
ICB2NDNRB     11.50    11.50    11.00    11.10  -2.63     39       175270        1.955
ICB3RDNRB      7.90     8.20     7.70     7.90   1.28    364      3920875       31.312
ICBAMCL2ND     9.30     9.40     9.20     9.20  -1.08     20        38670        0.357
ICBEPMF1S1     8.30     8.40     8.20     8.30  -1.19     96       470034        3.887
ICBSONALI1     8.70     9.00     8.60     8.90   2.30    133      2541785       22.745
IFIC1STMF      6.90     6.90     6.80     6.90   1.47     41       204198        1.406
IFILISLMF1     8.40     8.50     8.30     8.40  -1.18     33        60788        0.510
LRGLOBMF1      7.00     7.10     6.80     7.00   0.00    130      1752225       11.988
MBL1STMF       8.70     8.70     8.60     8.60   0.00     17        51542        0.444
NCCBLMF1       8.10     8.10     8.10     8.10   2.53      1         5000        0.041
NLI1STMF      14.30    14.30    14.20    14.30   0.00     13        58650        0.836
PF1STMF        7.80     7.90     7.70     7.70  -1.28     20       128827        0.993
PHPMF1         8.10     8.30     8.00     8.30   2.47     83      1171557        9.640
POPULAR1MF     6.80     7.00     6.80     6.90   1.47    172       693924        4.782
PRIME1ICBA     7.80     8.00     7.80     8.00   1.27     15        97700        0.780
RELIANCE1     10.30    10.60    10.20    10.20  -1.92     31       246639        2.528
SEBL1STMF     13.30    13.30    13.20    13.20   0.00     33       194950        2.577
SEMLIBBLSF     9.10     9.70     9.10     9.10  -4.21      4          615        0.006
SEMLLECMF      9.40     9.40     9.40     9.40   2.17      1          100        0.001
TRUSTB1MF      6.90     7.20     6.90     7.20   2.86    201      1800656       12.929
VAMLBDMF1      8.60     8.60     8.50     8.60  -1.15      5         6000        0.051
VAMLRBBF       9.20     9.20     9.00     9.10  -1.09      8        37690        0.342
                                                      ------    ---------    ---------
                                                        3135     29969659      230.798

MUTUAL FUNDs traded in Public Market              =   35



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

BRACSCBOND  1001.00  1001.00  1001.00  1001.00   0.10      1            5        0.005
IBBLPBOND    970.50   982.00   970.00   974.50  -1.37     13           66        0.064
                                                      ------    ---------    ---------
                                                          14           71        0.069

CORPORATE BONDs traded in Debt Market             =    2




                   PRICES IN SPOT TRANSACTIONS : 2017-05-25

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

MIDASFIN      27.50    27.50    26.90    27.40   0.37    401       143976        3.918
WMSHIPYARD    36.70    37.20    36.00    36.20  -1.90    487       239880        8.752
                                                      ------    ---------    ---------
                                                         888       383856       12.670

Total number of scrips traded in Spot Market      =    2




           PRICES IN SPOT TRANSACTIONS (Treasury BONDs) : 2017-05-25
           =========================================================



Total number of BONDs traded in Spot Market       =    0




                    PRICES IN BLOCK TRANSACTIONS : 2017-05-25
                    =========================================

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

BRACBANK          75.10        75.10         1       57239           4.299
GP               332.00       332.00         2      134925          44.795
LRGLOBMF1          7.00         7.00         1      200137           1.401
SIBL              20.00        20.00         1     4500000          90.000
                                        ------    --------    ------------
                                             5     4892301         140.495

Total number of scrips traded in Block            =    4




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

Instr Code        Open        High         Low        Last     Deviation

MHSML            30.00       32.50       29.40       32.20         7.333
PROVATIINS       16.50       17.60       16.50       17.60         6.667
PRIMEINSUR       17.90       19.00       17.90       18.90         5.587
SEMLIBBLSF        9.10        9.70        9.10        9.60         5.495
TRUSTB1MF         6.90        7.20        6.90        7.20         4.348
PRIMEBANK        20.90       21.80       20.90       21.80         4.306
MERCANBANK       16.90       17.60       16.90       17.60         4.142
1JANATAMF         7.30        7.60        7.20        7.60         4.110
MERCINS          18.20       19.00       18.20       18.90         3.846
UNITEDINS        25.60       26.50       25.60       26.50         3.516




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

Instr Code         YCP        High         Low       CLOSE        %CHG

MHSML            29.70       32.50       29.40       32.00         7.744
PRIMEINSUR       18.10       19.00       17.90       18.80         3.867
BATBC          2624.10     2755.20     2602.00     2723.90         3.803
NORTHERN        495.10      528.90      477.50      513.20         3.656
ASIAINS          22.20       23.40       21.10       23.00         3.604
BDAUTOCA         82.00       86.70       82.00       84.50         3.049
MERCANBANK       16.90       17.60       16.90       17.40         2.959
TRUSTB1MF         7.00        7.20        6.90        7.20         2.857
1JANATAMF         7.30        7.60        7.20        7.50         2.740
GLOBALINS        14.60       15.00       15.00       15.00         2.740




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

Instr Code        Open        High         Low        Last     Deviation

REGENTTEX        30.50       30.90       28.10       28.90        -5.246
FIRSTFIN         10.90       10.90       10.20       10.40        -4.587
FIRSTSBANK       11.80       11.80       10.70       11.30        -4.237
PREMIERLEA       18.40       18.40       17.60       17.70        -3.804
SINOBANGLA       37.40       37.40       35.90       36.00        -3.743
ASIAINS          21.90       23.40       21.10       21.10        -3.653
PHENIXINS        24.80       24.80       23.40       23.90        -3.629
RUPALIBANK       27.70       27.90       26.10       26.70        -3.610
ISLAMIBANK       32.80       32.90       31.70       31.70        -3.354
MONNOSTAF       538.00      538.00      521.00      521.10        -3.141




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

Instr Code         YCP        High         Low       CLOSE        %CHG

FIRSTSBANK       12.40       11.80       10.70       11.20        -9.677
KARNAPHULI       16.20       15.40       15.10       15.20        -6.173
FIRSTFIN         10.90       10.90       10.20       10.30        -5.505
RELIANCINS       45.50       45.00       43.00       43.10        -5.275
STANDARINS       16.80       16.10       16.00       16.00        -4.762
SEMLIBBLSF        9.50        9.70        9.10        9.10        -4.210
REGENTTEX        30.20       30.90       28.10       29.10        -3.642
PHENIXINS        24.80       24.80       23.40       23.90        -3.629
REPUBLIC         26.70       26.50       25.50       25.80        -3.371
RUPALIBANK       27.40       27.90       26.10       26.50        -3.285


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".