DHAKA STOCK EXCHANGE LTD.

                  TODAY'S SHARE MARKET : 2017-02-23
                  =================================


All Category

    ISSUES ADVANCED                 :                    126
    ISSUES DECLINED                 :                    164
    ISSUES UNCHANGED                :                     38
    TOTAL ISSUES TRADED             :                    328


A Category (Equity)

    ISSUES ADVANCED                 :                    107
    ISSUES DECLINED                 :                    133
    ISSUES UNCHANGED                :                     24
    TOTAL ISSUES TRADED             :                    264


B Category (Equity)

    ISSUES ADVANCED                 :                      6
    ISSUES DECLINED                 :                      6
    ISSUES UNCHANGED                :                      4
    TOTAL ISSUES TRADED             :                     16


N Category (Equity)

    ISSUES ADVANCED                 :                      1
    ISSUES DECLINED                 :                      2
    ISSUES UNCHANGED                :                      0
    TOTAL ISSUES TRADED             :                      3


Z Category (Equity)

    ISSUES ADVANCED                 :                     12
    ISSUES DECLINED                 :                     23
    ISSUES UNCHANGED                :                     10
    TOTAL ISSUES TRADED             :                     45


MUTUAL FUND (MF)

    ISSUES ADVANCED                 :                      8
    ISSUES DECLINED                 :                     18
    ISSUES UNCHANGED                :                      9
    TOTAL ISSUES TRADED             :                     35


CORPORATE BOND (CB)

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


TREASURY BOND (TB)

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


TOTAL TRANSACTIONS

    A. NO. OF TRADES                :                 200030
    B. VOLUME(Nos.)                 :              340211949
    C. VALUE(Tk)                    :         13331520368.30



MARKET CAPITALISATION

    1. EQUITY                       :       3166645542603.63
    2. MUTUAL FUND                  :         40245881833.61
    3. DEBT SECURITIES              :        555330117780.00
    TOTAL                           :       3762221542217.24




                   PRICES IN PUBLIC TRANSACTIONS : 2017-02-23
                   ==========================================

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

AAMRATECH     33.90    34.20    33.20    33.70   0.30    634       927139       31.258
ABBANK        23.00    23.00    22.60    22.70  -0.44    626       947309       21.546
ACI          474.00   476.90   470.20   471.10  -0.61    776       109694       51.783
ACIFORMULA   214.10   215.20   209.40   212.40  -0.38   1387       558520      118.292
ACMELAB      117.50   117.50   115.10   115.30  -0.86   1464       872727      100.924
ACTIVEFINE    47.50    48.50    47.30    48.30   2.11   3641      6333476      304.357
AFCAGRO       60.50    63.20    60.20    63.00   5.35   2563      4411891      273.949
AFTABAUTO     67.00    69.00    66.30    68.50   2.09   1414      1533610      103.721
AGNISYSL      23.30    24.00    23.30    23.90   2.58    914      1563989       37.087
AGRANINS      24.00    24.80    23.60    24.70   0.41     68       243710        6.006
AL-HAJTEX     95.00   103.00    95.00   102.60   8.23   5042      2453097      245.448
ALARABANK     20.00    20.10    19.70    19.80  -1.00    890      2931017       58.131
AMANFEED      85.50    88.40    84.70    86.40   1.41   1469      1362870      117.788
AMBEEPHA     387.10   394.60   387.00   390.10  -0.43     99         5095        1.988
AMCL(PRAN)   216.50   217.00   216.00   216.30  -0.09    183        54287       11.765
ANLIMAYARN    35.40    35.60    34.00    34.30  -0.87    510       445600       15.341
ANWARGALV     72.20    72.50    71.60    71.80  -0.69    286       107729        7.745
APEXFOODS    145.50   146.30   143.40   144.00  -0.07    225        43370        6.267
APEXFOOT     342.00   342.00   340.00   340.30  -0.53    181        15764        5.369
APEXSPINN    114.40   116.50   114.30   114.60   0.61    210        48094        5.543
APEXTANRY    162.90   167.00   158.10   159.90  -0.25    414       101170       16.211
APOLOISPAT    24.50    25.00    24.40    24.90   2.05   3939     12763143      315.467
ARAMIT       366.60   368.80   364.20   365.00  -0.76    161         5988        2.188
ARAMITCEM     42.70    42.90    42.00    42.20   0.48    510       256133       10.919
ARGONDENIM    34.10    34.50    33.90    34.20   0.59    843       970409       33.197
ASIAINS       21.40    22.50    21.40    22.40   2.28     93        90448        2.004
ASIAPACINS    20.40    22.00    20.40    21.80   5.83    214       471415       10.162
ATLASBANG    150.00   151.90   148.50   151.50   1.07    428       239684       36.276
BANKASIA      19.00    19.10    18.80    18.90   0.00    111       375252        7.102
BARKAPOWER    52.40    53.00    51.30    52.00  -0.57   3805      7835730      407.391
BATASHOE    1136.90  1136.90  1130.00  1131.10  -0.21     86         3815        4.322
BATBC       2525.00  2525.00  2497.10  2499.70   0.02     57         1743        4.358
BAYLEASING    26.60    27.80    26.60    27.60   2.99    395       909057       24.819
BBS           52.70    54.50    52.70    54.30   3.82   4261      6355808      342.725
BDCOM         25.60    25.80    25.30    25.50  -0.39    251       470297       11.966
BDFINANCE     17.00    17.10    16.70    17.00   1.19    387       814248       13.775
BDLAMPS      177.00   178.30   177.00   177.60  -0.28     53         7279        1.290
BDTHAI        29.30    30.40    29.10    30.30   4.12   3703      6725468      201.586
BENGALWTL     48.10    48.60    47.80    48.20   1.05    543       463759       22.386
BEXIMCO       33.90    34.70    33.90    34.50   2.07   6928     14410462      494.784
BGIC          20.90    21.30    20.70    21.10   0.96    101        71336        1.505
BRACBANK      67.00    67.30    66.30    66.60   0.00    177       156467       10.438
BSC          601.10   601.10   593.00   598.80  -0.48   1596        82191       49.093
BSCCL        127.50   128.00   125.50   126.00  -1.10    798       348314       43.987
BSRMLTD      137.00   138.50   136.00   137.00  -0.22    419       177007       24.314
BSRMSTEEL     97.50    97.60    95.70    97.40   1.25    355       333605       32.367
BXPHARMA      92.50    93.90    92.20    92.70   0.65    670       814281       75.570
CENTRALINS    25.50    25.80    24.30    25.60   1.19    111        59256        1.512
CENTRALPHL    33.10    34.10    33.00    33.90   2.73   1967      5707548      193.124
CITYBANK      33.20    33.40    32.70    33.20  -0.30    649      2084960       68.965
CITYGENINS    18.90    18.90    18.40    18.70   1.08    109       107233        1.991
CMCKAMAL      27.70    28.00    27.10    27.80   0.72   2202      6255579      172.456
CNATEX        11.70    11.70    11.50    11.60   0.00    975      4043796       46.891
CONFIDCEM    143.80   145.00   142.70   143.00  -1.38    737       514121       73.782
CONTININS     20.90    21.00    20.20    20.70  -1.43     22        22800        0.472
DAFODILCOM    38.70    39.80    38.50    39.50   2.86    542       432773       16.986
DBH          111.40   112.50   110.50   111.00  -0.36    463       216533       24.136
DELTALIFE    109.70   109.70   107.90   108.80   0.83    472       216621       23.495
DELTASPINN    11.60    11.70    11.50    11.60   0.00    511      1616312       18.757
DESCO         59.40    61.90    58.50    61.70   3.87   2230      3207082      193.779
DHAKABANK     21.20    21.30    21.00    21.10  -0.47    163       576203       12.168
DHAKAINS      24.20    24.30    23.80    24.00  -0.41     48        42428        1.023
DOREENPWR    126.00   126.50   121.00   121.90  -2.64   2685      1329888      163.375
DSHGARME     315.00   318.00   311.80   315.20   0.45    202        20177        6.339
DSSL          22.50    22.70    21.70    21.90  -1.79   2213      4333170       95.753
DUTCHBANGL   115.00   117.00   106.00   109.70  -7.82    496       247493       27.043
EASTERNINS    31.90    31.90    31.00    31.40  -1.57     71        51590        1.632
EASTLAND      24.00    24.00    23.70    23.90   1.27    102       203265        4.866
EASTRNLUB   1159.00  1166.00  1131.60  1157.90   1.55     75         1178        1.349
EBL           33.00    33.20    33.00    33.10  -0.90     70        60025        1.986
ECABLES      143.00   143.00   141.70   142.20   0.14     42         7820        1.115
EHL           54.50    56.30    54.20    55.40   2.03   2069      3073727      170.355
EMERALDOIL    33.20    33.60    32.90    33.00  -0.60    551       509041       16.858
ENVOYTEX      40.70    41.60    40.60    41.00   0.24    531       850230       34.803
ETL           21.40    21.50    20.90    21.10  -0.94    574      1243090       26.236
EXIMBANK      14.30    14.40    14.00    14.10  -1.40    792      3794701       53.583
FARCHEM       26.40    26.40    25.70    26.20  -0.76   1817      4446415      115.670
FAREASTFIN    13.80    13.80    13.50    13.70   0.74    154       311280        4.250
FAREASTLIF    74.20    74.60    72.80    73.10  -1.22    172        72960        5.344
FASFIN        13.90    14.10    13.90    14.00   0.72    299       627607        8.781
FEKDIL        30.40    30.60    30.00    30.20  -0.66    316       502648       15.241
FIRSTSBANK    15.20    15.20    14.80    15.00  -0.66    691      2940732       43.840
FUWANGCER     21.00    21.20    20.80    21.00   0.00    474      1034079       21.715
FUWANGFOOD    14.80    14.90    14.70    14.80   0.00    395       678445       10.052
GBBPOWER      26.20    26.20    25.50    25.80  -0.77   1620      3572339       92.281
GEMINISEA    659.00   662.30   647.80   655.00  -0.53    685        17192       11.237
GENNEXT       11.50    11.60    11.20    11.30  -0.88   1593      6785667       77.097
GHAIL         50.60    51.30    49.80    50.20   0.40    674       827986       41.791
GHCL          42.00    42.20    41.40    41.90  -0.24    377       169996        7.090
GLAXOSMITH  1565.00  1567.30  1550.50  1559.60  -0.49     94         1336        2.083
GLOBALINS     19.00    20.00    17.70    19.80   7.61    130        84847        1.602
GP           317.70   319.30   308.20   315.20  -1.28    983       332720      104.633
GPHISPAT      44.50    46.60    44.10    46.40   4.50   2981      5434960      248.311
GQBALLPEN     81.30    82.00    80.80    81.10  -0.37    192        58535        4.752
GREENDELT     60.10    61.00    60.00    61.00   1.16     88        48360        2.928
GSPFINANCE    27.70    30.10    27.70    29.80   8.36   1955      5487180      160.732
HEIDELBCEM   553.20   555.90   551.00   554.40  -0.32    301        35078       19.435
HFL           24.70    24.80    24.40    24.60  -0.40    238       261088        6.424
HRTEX         37.60    37.60    36.00    36.90  -0.54    240       240580        8.800
HWAWELLTEX    37.60    37.60    36.70    36.90  -1.86     75        35820        1.334
IBNSINA      273.30   279.50   273.30   276.20   0.25    284        86930       23.976
ICB          172.80   175.50   171.20   172.00  -0.64    943       269503       46.725
IDLC          72.70    73.50    71.80    73.00   1.39   2254      3636264      264.175
IFADAUTOS    134.50   134.90   132.10   133.50  -0.67   1585      1157666      154.618
IFIC          24.00    24.00    23.60    23.70  -1.66    386       860236       20.454
INTECH        14.20    14.30    14.10    14.20   0.71    143       186257        2.641
IPDC          48.10    53.10    47.70    52.80   9.32   2327      3587040      182.336
ISLAMIBANK    43.00    43.20    41.80    42.00  -2.33   2385      4092643      172.634
ISLAMICFIN    21.40    21.90    21.20    21.70   1.40    562      1244749       26.955
ISLAMIINS     22.40    22.70    22.20    22.70   0.44    110       491200       11.119
ITC           52.20    52.20    51.60    51.70  -0.77    437       323343       16.755
JAMUNABANK    18.40    18.70    18.20    18.60   0.00    145       509307        9.366
JAMUNAOIL    220.00   222.90   217.00   221.90   1.00   1508       720403      158.745
JMISMDL      185.80   186.90   183.60   184.20  -0.86    842       121851       22.520
KARNAPHULI    17.40    17.40    17.20    17.30  -1.14     46        38838        0.672
KBPPWBIL      21.00    21.30    20.70    21.20   2.42    581       851614       17.944
KDSALTD       84.00    85.80    83.70    85.40   1.91   1305       779830       66.134
KEYACOSMET    15.70    15.90    15.50    15.60   0.00   2330     10501169      164.079
KOHINOOR     387.10   389.00   385.10   385.20  -0.41     51         3014        1.164
KPCL          65.70    65.80    65.00    65.20  -0.46    601       617002       40.271
LAFSURCEML    82.20    82.60    82.00    82.10  -0.12   1271       825056       67.765
LANKABAFIN    60.00    63.10    59.90    62.80   5.02   3883      9078433      560.459
LIBRAINFU    461.00   461.20   456.00   458.20  -0.48    181         6723        3.084
LINDEBD     1300.00  1303.00  1283.10  1298.70   0.08    110         3568        4.629
MALEKSPIN     22.80    23.90    22.60    23.40   0.43    819      2941676       68.530
MARICO      1027.00  1027.00  1013.00  1019.90   0.51     34          424        0.432
MATINSPINN    42.20    42.20    40.50    41.90  -1.18    338       308832       12.832
MEGHNACEM    110.90   112.20   110.90   111.70   0.36     21         4175        0.466
MEGHNALIFE    61.40    63.20    61.40    62.70   1.95     63        49235        3.075
MERCANBANK    17.80    17.80    17.30    17.40  -2.25    448      1839412       32.107
MERCINS       19.20    20.60    19.10    19.90   1.02    223       155549        3.130
MICEMENT      84.10    85.00    84.00    84.60  -0.35    149        52258        4.410
MITHUNKNIT    54.20    54.20    52.00    53.30  -1.84   1244       698826       37.249
MJLBD        123.50   124.00   122.00   122.60  -1.05    826       486219       59.670
MONNOSTAF    512.00   519.00   506.40   508.50   0.04     47          527        0.269
MPETROLEUM   208.50   210.00   204.30   209.10   0.67    488       168988       34.984
MTB           26.00    27.30    25.70    25.90   0.00     84       135158        3.523
NATLIFEINS   181.70   183.80   181.20   181.50   0.22     81        14014        2.551
NAVANACNG     71.90    71.90    69.50    70.80  -0.14   1911      1876447      131.655
NBL           14.20    14.20    13.90    14.00  -1.41   1422      5314095       74.621
NCCBANK       14.40    14.50    14.20    14.20  -2.07    426      2126249       30.364
NFML          21.80    21.80    21.40    21.50  -0.46    767      1292744       27.827
NHFIL         55.20    55.20    53.90    54.50  -0.91    641       545233       29.639
NITOLINS      25.80    26.70    25.80    26.50   0.38     32        70798        1.877
NORTHRNINS    28.00    28.00    27.70    27.90   1.09     58        60423        1.685
NPOLYMAR     104.00   106.50   103.20   104.50   1.36   1206       588666       61.814
NTC          710.00   710.00   690.00   699.10  -0.53    642        26181       18.413
NTLTUBES     134.10   135.80   132.00   133.10  -0.45   1066       312676       41.805
OAL           26.80    27.30    26.50    27.10   1.88   1256      2497287       67.185
OLYMPIC      307.10   313.00   305.10   306.50  -0.49    611       166007       50.882
ONEBANKLTD    21.00    21.00    20.60    20.70  -1.43    392      2491363       51.840
ORIONINFU     57.10    57.80    56.70    57.40   1.23    236       137145        7.817
ORIONPHARM    51.50    52.70    51.10    52.50   2.14   1512      2160872      112.541
PADMAOIL     257.50   267.00   251.70   264.20   3.04   2182       844193      217.839
PARAMOUNT     19.50    19.90    19.50    19.70   1.55     80       132124        2.611
PENINSULA     33.20    33.50    32.60    33.10   0.00   1281      1890727       62.345
PEOPLESINS    23.70    24.70    23.60    23.60  -0.42    121        64440        1.555
PHARMAID     274.50   274.50   268.90   269.80  -1.46    651        89264       24.202
PHENIXINS     34.30    36.00    34.20    35.50   3.80     82        81193        2.874
PHOENIXFIN    32.90    34.80    32.90    34.40   3.93    847      1925051       65.700
PIONEERINS    34.50    34.50    32.80    33.60  -2.61    154       175095        5.840
POPULARLIF    77.80    78.50    77.50    77.90  -0.26    161        55542        4.330
POWERGRID     57.70    58.60    56.70    58.30   1.04    750       566776       32.714
PRAGATIINS    32.30    32.50    32.00    32.30   0.00      8         5515        0.178
PREMIERBAN    12.30    12.50    12.10    12.20  -1.61    598      1689242       20.698
PREMIERCEM    95.00    95.80    93.00    95.30   0.32    226       218008       20.754
PRIMEBANK     19.30    19.50    19.20    19.30  -0.52     56       137205        2.645
PRIMEINSUR    20.30    21.00    20.20    20.90   1.46     58        37010        0.763
PRIMELIFE     61.20    63.30    61.20    63.00   1.12     56        68687        4.287
PRIMETEX      27.10    27.10    26.20    26.40  -0.75     74        47040        1.240
PROVATIINS    18.60    18.90    18.40    18.50  -1.60     62        68860        1.278
PTL           25.80    25.90    25.00    25.40  -0.78    783      2388704       60.513
PUBALIBANK    26.30    26.30    26.00    26.10  -1.88    210       206321        5.397
PURABIGEN     18.30    18.30    17.60    17.70  -1.12    145       215101        3.829
QSMDRYCELL    96.90    98.70    95.90    98.20   2.51    910       779953       76.357
RAHIMTEXT    292.20   292.20   285.00   285.60  -1.01    184        14289        4.102
RAKCERAMIC    66.30    66.80    65.30    65.50  -1.06   1699      1794932      118.049
RANFOUNDRY   121.80   123.50   121.70   123.30   0.90    154        30824        3.776
RDFOOD        16.50    16.80    16.50    16.60   0.00    364       636618       10.564
RECKITTBEN  1540.00  1540.00  1540.00  1540.00   0.32      1           40        0.062
REGENTTEX     21.10    21.20    20.70    20.90  -0.95   1000      2310163       48.425
RELIANCINS    54.50    54.50    53.20    54.40   1.30     65        39482        2.139
RENATA      1107.00  1110.40  1107.00  1108.20   0.17    102         4151        4.603
RENWICKJA    592.00   600.00   585.00   587.10  -1.03    106         1952        1.150
REPUBLIC      34.80    36.80    34.80    36.40   3.12    361       741975       26.871
RSRMSTEEL     77.90    82.00    77.90    81.80   5.82   4177      5016845      404.165
RUPALIBANK    35.00    35.30    34.00    35.10   0.29     67        81343        2.847
RUPALIINS     22.10    22.20    21.60    21.80  -0.46     52        89433        1.957
RUPALILIFE    41.90    43.00    41.70    42.80   1.90    170       163703        6.908
SAIFPOWER     50.60    51.90    50.60    51.50   1.38   2250      2906523      148.637
SAIHAMCOT     18.10    18.40    17.70    17.90  -0.56    320       911896       16.373
SAIHAMTEX     19.20    19.20    18.70    18.80  -1.05    327       583964       11.021
SALAMCRST     39.00    41.70    38.90    41.50   6.96   1156      1049060       42.397
SAMORITA      80.90    80.90    79.30    79.80   0.38    134        53691        4.286
SANDHANINS    37.30    38.10    37.00    37.50   0.81     97        56595        2.113
SAPORTL       47.00    47.40    46.60    46.90  -0.64    862       556308       26.047
SHAHJABANK    16.60    16.90    16.50    16.50  -1.20    215       507731        8.403
SHASHADNIM    81.40    81.40    78.20    78.80  -1.62    554       659150       52.333
SIBL          22.00    22.00    21.40    21.60  -1.82    913      2963197       64.163
SIMTEX        27.90    28.00    27.60    27.70  -1.07    115       252877        7.023
SINGERBD     222.70   222.70   212.90   214.00  -2.51   2028       618881      133.499
SONALIANSH   215.00   216.00   212.00   212.00  -0.66     98        11459        2.455
SONARBAINS    18.80    19.60    18.50    18.60  -1.06     52        37385        0.699
SOUTHEASTB    21.10    21.10    20.80    21.00  -0.94    310       974173       20.452
SPCL         149.30   149.30   145.00   145.30  -2.74   1854       696278      101.652
SQUARETEXT    68.30    69.20    68.30    68.90  -0.14    101        61518        4.240
SQURPHARMA   269.50   270.10   268.70   269.50  -0.04    754       349261       94.108
STANCERAM     53.80    55.50    53.80    55.20   2.22    118        61837        3.396
STANDBANKL    13.70    13.70    13.40    13.50  -0.74    290      1141422       15.466
STYLECRAFT  1319.00  1325.50  1315.20  1321.90  -0.56     25          325        0.430
SUMITPOWER    44.00    44.40    43.60    43.90  -0.23   1595      3735909      164.183
TAKAFULINS    19.60    20.10    19.60    19.90   0.00     21        14242        0.284
TITASGAS      57.00    59.50    56.20    59.20   4.23   3201      7059577      409.873
TOSRIFA       23.50    23.70    23.30    23.50   0.00    213       401538        9.454
TRUSTBANK     25.50    25.50    24.50    24.80  -2.75    623      1431213       35.586
TUNGHAI       15.10    15.20    14.80    15.00   0.00    485      1990494       29.737
UCB           22.60    22.60    22.20    22.30  -1.33    604      1468220       32.860
UNIONCAP      24.70    26.80    24.30    26.50   7.72   1345      3938375      101.966
UNIQUEHRL     56.40    58.00    56.10    57.70   2.49   1063      1387947       79.568
UNITEDFIN     25.20    25.60    24.90    25.40   1.20    481       932456       23.618
UNITEDINS     30.90    31.00    30.40    31.00   1.97     16        15539        0.481
UPGDCL       151.00   151.00   148.00   149.70  -0.53    575       275255       41.145
USMANIAGL     91.80    92.00    90.10    90.40  -0.77    126        18682        1.693
UTTARABANK    26.50    26.60    26.10    26.40  -0.75    166       207092        5.447
UTTARAFIN     71.40    71.70    69.80    71.10  -0.14    861       924247       65.311
WATACHEM     174.60   174.70   169.00   170.20  -1.28    168        46052        7.854
YPL           31.50    31.50    30.90    31.10   0.32    611       813711       25.283
ZAHEENSPIN    24.30    25.00    24.10    24.40   1.67   1061      3250919       79.897
ZAHINTEX      21.70    21.80    21.40    21.50  -0.92    752      1653934       35.664
                                                      ------    ---------    ---------
                                                      177948    288204839    12369.844

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



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

BDAUTOCA      82.90    84.50    82.60    83.60   1.21     69        12457        1.037
BEACONPHAR    23.50    23.90    23.40    23.70   1.28   1093      1583761       37.405
FAMILYTEX      9.60     9.70     9.50     9.60   0.00    725      1704578       16.289
FEDERALINS    13.80    13.80    13.60    13.70  -0.72    113       129214        1.767
FINEFOODS     25.70    25.70    25.10    25.30   0.00    323       349005        8.840
GOLDENSON     22.10    22.30    21.70    21.90  -1.79    399       561739       12.342
HAKKANIPUL    53.10    53.10    52.00    52.20  -1.32    304       172680        9.059
ILFSL         13.70    14.30    13.60    14.20   3.65    377      1053535       14.701
JANATAINS     14.50    14.70    14.40    14.50   0.00     39        31452        0.457
MHSML         28.00    29.00    27.30    27.70   0.00   1086      2311005       64.924
MIRACLEIND    49.70    50.30    49.30    50.00   1.83    194       117202        5.845
MONNOCERA     43.10    43.40    42.30    42.40  -1.17     53        23397        1.002
NORTHERN     263.70   265.60   263.60   265.30  -0.56     23         2694        0.715
PREMIERLEA    13.30    13.60    13.20    13.50   1.50    388      1834896       24.620
SAFKOSPINN    14.60    14.60    14.40    14.40  -0.69    114       118642        1.715
SALVOCHEM     20.90    21.50    20.30    21.40   3.88   2665      8582446      178.704
                                                      ------    ---------    ---------
                                                        7965     18588703      379.421

B Group (Equity) scrips traded in Public Market   =   16



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

BNICL         21.50    22.20    21.50    21.60  -0.92    310       589593       12.790
FORTUNE       62.40    63.20    60.90    61.30  -1.29   2445      2562060      158.879
PDL           26.80    27.00    26.60    26.70   0.38   1808      2326649       62.354
                                                      ------    ---------    ---------
                                                        4563      5478302      234.023

N Group (Equity) scrips traded in Public Market   =    3



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

ALLTEX        12.60    12.80    12.60    12.70  -0.78     48        69816        0.884
AZIZPIPES     71.00    71.00    69.00    69.50  -1.14     36         4076        0.285
BANGAS       127.00   127.60   126.00   126.20  -0.63    204        22889        2.894
BDWELDING     12.40    12.50    12.20    12.30   0.00     68        57535        0.709
BEACHHATCH    11.20    11.20    10.90    10.90  -0.91     80       100746        1.107
BIFC           9.40     9.50     9.10     9.10  -3.19     56       116512        1.077
BXSYNTH        8.20     8.30     8.10     8.20  -1.20     39        79497        0.649
CVOPRL       207.10   207.10   203.00   204.90  -0.44    157        13919        2.852
DACCADYE       8.30     8.50     8.20     8.40   0.00     42        71139        0.596
DESHBANDHU    14.20    14.40    14.10    14.40   1.41    119       408462        5.823
DULAMIACOT     8.00     8.20     7.90     8.00  -1.23     26        13350        0.107
FIRSTFIN       9.30     9.30     9.20     9.30   1.09     32        45360        0.419
ICBIBANK       5.20     5.30     5.00     5.10  -1.92    207       765912        3.908
IMAMBUTTON    17.40    17.50    16.80    17.10   0.00     20         3435        0.059
ISNLTD        15.30    15.50    15.30    15.40   0.65      7         7904        0.121
JUTESPINN     55.50    55.50    54.60    54.80  -0.54      6          680        0.037
KAY&QUE       39.90    39.90    38.70    39.10   2.89      9         1875        0.073
KPPL           8.30     8.30     8.10     8.20   0.00     67        96185        0.791
LEGACYFOOT    23.00    23.00    22.90    22.90  -0.43     59        36239        0.831
MAKSONSPIN     8.80     8.90     8.80     8.90   1.14     68       183619        1.627
MEGCONMILK    10.20    10.30    10.10    10.10   1.00     14        15450        0.156
MEGHNAPET      9.80    10.00     9.70     9.80  -1.01     26        22750        0.222
METROSPIN      8.00     8.00     7.80     7.90   0.00     32        51347        0.405
MIDASFIN      27.00    27.10    26.30    26.70  -0.74    268       298326        7.954
MODERNDYE    162.90   169.90   160.60   162.00   0.06     36         1718        0.278
PADMALIFE     31.60    31.70    31.40    31.50   0.00     76        33936        1.070
PLFSL          9.20     9.30     9.20     9.30   0.00    207       312535        2.881
PRAGATILIF   104.00   104.60   102.00   102.20  -0.97     61        10671        1.092
PRIMEFIN       9.70    10.30     9.50    10.30   9.57    269       506156        5.142
PROGRESLIF    64.00    64.00    63.00    63.20   0.80     16         6187        0.391
RAHIMAFOOD   130.80   130.80   124.00   125.10  -1.34    174        18589        2.360
RNSPIN        27.00    28.20    25.10    26.90  -9.43   3490      3913010      103.291
SAMATALETH    27.70    27.70    27.40    27.60  -1.08     30         5900        0.163
SAVAREFR      59.00    59.00    59.00    59.00   8.66      1            2        0.000
SHURWID       10.70    10.80    10.60    10.70  -0.93     60        69731        0.746
SHYAMPSUG     21.00    21.00    20.50    20.90   0.00     14         1450        0.030
SINOBANGLA    35.20    35.20    34.50    34.80  -0.57    176       154146        5.367
SONARGAON     12.90    13.30    12.90    13.10   1.55     47        29177        0.380
SPCERAMICS    10.90    11.00    10.80    10.90  -0.91     55        67824        0.738
STANDARINS    18.70    18.70    17.70    18.00  -1.64      7         3755        0.068
SUNLIFEINS    22.20    22.50    22.20    22.40   0.45     35        20435        0.456
TALLUSPIN     10.50    10.70    10.40    10.50   0.00     61        60351        0.636
UNITEDAIR      7.30     7.40     7.30     7.30   0.00    449      1244942        9.114
WMSHIPYARD    34.70    34.70    33.90    34.10  -2.01    249       182623        6.261
ZEALBANGLA    32.20    33.00    30.70    31.10  -2.51    100        19949        0.628
                                                      ------    ---------    ---------
                                                        7303      9150110      174.680

Z Group (Equity) scrips traded in Public Market   =   45



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

1JANATAMF      7.10     7.10     7.00     7.00  -1.41    146       884129        6.218
1STPRIMFMF    12.20    12.30    12.00    12.10  -4.72    169       435911        5.271
ABB1STMF       7.20     7.30     7.10     7.20   0.00    119      1291764        9.238
AIBL1STIMF     8.30     8.30     8.20     8.20  -1.20     26       329550        2.711
ATCSLGF       10.10    10.40    10.10    10.30   0.00      5         3454        0.036
CAPMBDBLMF    10.00    10.00     9.80     9.90   1.02     23        53095        0.526
DBH1STMF       8.60     8.70     8.50     8.50   1.19     45       141658        1.205
EBL1STMF       7.20     7.30     7.10     7.10  -2.74     62       318814        2.284
EBLNRBMF       6.90     7.10     6.70     6.70  -2.90    124      1020170        7.003
EXIM1STMF      8.00     8.00     7.90     8.00   1.27     18        49082        0.392
FBFIF          6.60     6.60     6.40     6.50   0.00    143      1474137        9.554
GRAMEENS2     13.80    13.90    13.70    13.80  -0.72    129       606804        8.353
GREENDELMF     8.50     8.60     8.50     8.50   0.00     22        21689        0.184
ICB1STNRB     21.30    21.90    20.80    20.90  -5.86    154       130475        2.749
ICB2NDNRB     10.20    10.40    10.20    10.30  -0.96     28        87100        0.896
ICB3RDNRB      6.80     6.90     6.80     6.90   0.00     73       258730        1.772
ICBAMCL2ND     8.80     8.80     8.30     8.50  -2.30     53       134895        1.147
ICBEPMF1S1     7.10     7.10     7.00     7.00  -1.41     28        47170        0.333
ICBSONALI1     7.60     7.70     7.60     7.70   1.32     51       204544        1.560
IFIC1STMF      6.80     6.80     6.70     6.80  -1.45     59       625987        4.241
IFILISLMF1     8.20     8.30     8.10     8.10  -2.41     33       207200        1.687
LRGLOBMF1      7.40     7.50     7.40     7.50   0.00      8       106000        0.794
MBL1STMF       8.30     8.40     8.30     8.40   1.20     30       225618        1.881
NCCBLMF1       8.10     8.40     8.00     8.30   0.00     15       115917        0.960
NLI1STMF      13.80    14.00    13.80    13.90   0.72     17       120920        1.680
PF1STMF        6.90     7.00     6.90     6.90  -1.43     35        89900        0.624
PHPMF1         6.60     6.70     6.60     6.70   1.52    212      1090454        7.250
POPULAR1MF     6.70     6.80     6.60     6.70   0.00    160      2161089       14.475
PRIME1ICBA     7.00     7.20     7.00     7.00   0.00     34        78300        0.550
RELIANCE1     10.00    10.00    10.00    10.00  -0.99      8        19400        0.194
SEBL1STMF     12.90    13.00    12.90    12.90   0.78     10       117500        1.518
SEMLIBBLSF    10.60    10.70    10.50    10.60  -0.93     17        11600        0.123
SEMLLECMF      9.10     9.10     8.80     8.80  -1.12     11        28375        0.251
TRUSTB1MF      6.90     7.00     6.90     6.90  -1.43    147      1055318        7.291
VAMLRBBF       8.70     8.70     8.70     8.70  -1.14      4         2500        0.022
                                                      ------    ---------    ---------
                                                        2218     13549249      104.971

MUTUAL FUNDs traded in Public Market              =   35



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

IBBLPBOND   1001.00  1001.00   999.00   999.50  -0.05     27          575        0.575
                                                      ------    ---------    ---------
                                                          27          575        0.575

CORPORATE BONDs traded in Debt Market             =    1




                   PRICES IN SPOT TRANSACTIONS : 2017-02-23

                   ========================================


Total number of scrips traded in Spot Market      =    0




           PRICES IN SPOT TRANSACTIONS (Treasury BONDs) : 2017-02-23
           =========================================================



Total number of BONDs traded in Spot Market       =    0




                    PRICES IN BLOCK TRANSACTIONS : 2017-02-23
                    =========================================

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

BRACBANK          67.00        67.00         1      400318          26.821
DBH1STMF           8.50         8.40         3     4382030          36.979
DSSL              22.80        22.80         1       25000           0.570
GREENDELMF         8.40         8.40         1      432823           3.636
                                        ------    --------    ------------
                                             6     5240171          68.006

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

IPDC             48.10       53.10       47.70       52.80         9.771
GSPFINANCE       27.70       30.10       27.70       30.10         8.664
AL-HAJTEX        95.00      103.00       95.00      102.90         8.316
UNIONCAP         24.70       26.80       24.30       26.60         7.692
SALAMCRST        39.00       41.70       38.90       41.70         6.923
PHOENIXFIN       32.90       34.80       32.90       34.70         5.471
ASIAPACINS       20.40       22.00       20.40       21.50         5.392
ASIAINS          21.40       22.50       21.40       22.50         5.140
RSRMSTEEL        77.90       82.00       77.90       81.90         5.135
AFCAGRO          60.50       63.20       60.20       63.20         4.463




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

Instr Code         YCP        High         Low       CLOSE        %CHG

IPDC             48.30       53.10       47.70       52.80         9.317
GSPFINANCE       27.50       30.10       27.70       29.80         8.364
AL-HAJTEX        94.80      103.00       95.00      102.60         8.228
UNIONCAP         24.60       26.80       24.30       26.50         7.724
GLOBALINS        18.40       20.00       17.70       19.80         7.609
SALAMCRST        38.80       41.70       38.90       41.50         6.959
ASIAPACINS       20.60       22.00       20.40       21.80         5.825
RSRMSTEEL        77.30       82.00       77.90       81.80         5.822
AFCAGRO          59.80       63.20       60.20       63.00         5.351
LANKABAFIN       59.80       63.10       59.90       62.80         5.017




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

Instr Code        Open        High         Low        Last     Deviation

STANDARINS       18.70       18.70       17.70       17.70        -5.348
CENTRALINS       25.50       25.80       24.30       24.30        -4.706
DUTCHBANGL      115.00      117.00      106.00      110.00        -4.348
PURABIGEN        18.30       18.30       17.60       17.60        -3.825
ZEALBANGLA       32.20       33.00       30.70       31.00        -3.727
PIONEERINS       34.50       34.50       32.80       33.30        -3.478
SINGERBD        222.70      222.70      212.90      215.20        -3.368
CONTININS        20.90       21.00       20.20       20.20        -3.349
DOREENPWR       126.00      126.50      121.00      121.80        -3.333
SEMLLECMF         9.10        9.10        8.80        8.80        -3.297




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

Instr Code         YCP        High         Low       CLOSE        %CHG

RNSPIN           29.70       28.20       25.10       26.90        -9.428
DUTCHBANGL      119.00      117.00      106.00      109.70        -7.815
ICB1STNRB        22.20       21.90       20.80       20.90        -5.856
1STPRIMFMF       12.70       12.30       12.00       12.10        -4.724
BIFC              9.40        9.50        9.10        9.10        -3.192
EBLNRBMF          6.90        7.10        6.70        6.70        -2.899
TRUSTBANK        25.50       25.50       24.50       24.80        -2.745
SPCL            149.40      149.30      145.00      145.30        -2.744
EBL1STMF          7.30        7.30        7.10        7.10        -2.740
DOREENPWR       125.20      126.50      121.00      121.90        -2.636


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".