DHAKA STOCK EXCHANGE LTD. TODAY'S SHARE MARKET : 2013-05-19 ================================= (If the page is not updated please press the refresh button) Final Index Change(Points) Change(%) ------------ -------------- ----------- DSE GENERAL INDEX (DGEN) 4079.97961 97.90610 2.4586713 DSE 30 INDEX (DS30) 1410.77153 27.69555 2.0024604 DSE BROAD INDEX (DSEX) 3873.62822 99.84603 2.6457814 All Category ISSUES ADVANCED : 235 ISSUES DECLINED : 39 ISSUES UNCHANGED : 10 TOTAL ISSUES TRADED : 284 A Category (Equity) ISSUES ADVANCED : 176 ISSUES DECLINED : 23 ISSUES UNCHANGED : 4 TOTAL ISSUES TRADED : 203 B Category (Equity) ISSUES ADVANCED : 13 ISSUES DECLINED : 3 ISSUES UNCHANGED : 1 TOTAL ISSUES TRADED : 17 G Category (Equity) ISSUES ADVANCED : 0 ISSUES DECLINED : 0 ISSUES UNCHANGED : 0 TOTAL ISSUES TRADED : 0 N Category (Equity) ISSUES ADVANCED : 5 ISSUES DECLINED : 0 ISSUES UNCHANGED : 1 TOTAL ISSUES TRADED : 6 Z Category (Equity) ISSUES ADVANCED : 15 ISSUES DECLINED : 0 ISSUES UNCHANGED : 1 TOTAL ISSUES TRADED : 16 MUTUAL FUND (MF) ISSUES ADVANCED : 25 ISSUES DECLINED : 12 ISSUES UNCHANGED : 2 TOTAL ISSUES TRADED : 39 CORPORATE BOND (CB) ISSUES ADVANCED : 1 ISSUES DECLINED : 1 ISSUES UNCHANGED : 1 TOTAL ISSUES TRADED : 3 TREASURY BOND (TB) ISSUES ADVANCED : 0 ISSUES DECLINED : 0 ISSUES UNCHANGED : 0 TOTAL ISSUES TRADED : 0 TOTAL TRANSACTIONS A. NO. OF TRADES : 158928 B. VOLUME(Nos.) : 156864272 C. VALUE(Tk) : 5385786215.55 MARKET CAPITALISATION 1. EQUITY : 1783002677990.60 2. MUTUAL FUND : 37381976200.00 3. DEBT SECURITIES : 555437030030.00 TOTAL : 2375821684220.60 PRICES IN PUBLIC TRANSACTIONS : 2013-05-19 ========================================== A Group (Equity) ---------------- Instr Code Open High Low Close %Chg Trade Volume Value(Mn) AAMRATECH 35.00 35.90 34.80 35.30 2.31 1932 2011000 71.119 ABBANK 25.90 28.00 25.90 27.40 5.79 720 556100 14.973 ACI 128.80 128.90 125.10 125.90 .80 152 25800 3.248 ACIFORMULA 72.40 75.90 72.40 73.50 1.10 460 158300 11.708 ACTIVEFINE 63.70 66.40 63.70 64.90 .62 705 861000 56.143 AFTABAUTO 81.30 82.80 80.70 82.20 1.98 1084 339900 27.817 AGNISYSL 24.40 24.80 23.70 24.40 2.95 377 515000 12.479 AGRANINS 31.70 31.70 30.00 30.60 .00 56 45000 1.393 AL-HAJTEX 64.90 68.50 64.90 67.30 6.99 494 121000 8.081 ALARABANK 17.20 18.00 17.10 17.60 2.32 231 275500 4.795 AMBEEPHA 200.00 203.70 198.60 201.10 .39 77 6300 1.266 AMCL(PRAN) 126.20 128.00 125.70 126.10 .23 20 2300 .290 ANLIMAYARN 22.50 22.60 21.60 21.80 .00 161 148500 3.270 APEXADELFT 231.10 234.00 228.50 231.00 1.53 42 13200 3.055 APEXFOODS 86.00 90.00 85.00 89.40 5.79 766 155500 13.759 APEXSPINN 69.50 69.50 67.30 68.10 .59 17 3400 .232 APEXTANRY 80.00 81.90 80.00 81.40 2.26 320 99600 8.080 ARAMIT 208.00 213.80 206.00 211.20 1.24 29 2750 .579 ARAMITCEM 73.00 73.80 71.20 71.80 2.27 148 136500 9.839 ARGONDENIM 36.20 38.00 36.00 37.50 4.74 2428 2345600 87.333 ASIAPACINS 33.00 33.50 32.40 33.40 -.29 78 72500 2.399 ATLASBANG 150.70 155.00 150.70 154.30 2.45 104 12250 1.872 BANGAS 375.00 381.00 360.50 371.00 -.66 248 22450 8.280 BANKASIA 18.00 18.60 18.00 18.40 .54 161 327500 6.019 BATASHOE 516.00 521.00 516.00 519.30 .63 62 7800 4.044 BATBC 970.00 975.00 960.50 969.60 -1.55 27 1900 1.842 BAYLEASING 28.50 30.80 28.50 30.70 9.64 383 387500 11.571 BDCOM 22.90 23.40 22.50 23.20 3.57 238 340000 7.837 BDFINANCE 23.30 24.90 22.60 24.50 7.45 965 394300 9.402 BDLAMPS 108.50 114.80 108.50 111.70 .54 166 19850 2.235 BEACHHATCH 24.60 24.90 24.20 24.60 2.92 393 438000 10.772 BEDL 32.90 33.70 31.90 33.40 4.70 1118 1116400 36.711 BERGERPBL 657.00 700.00 657.00 699.00 6.21 56 3350 2.317 BGIC 32.30 32.90 31.10 32.10 -.31 528 358200 11.428 BIFC 22.60 23.00 21.20 22.70 6.57 197 199000 4.405 BRACBANK 29.90 31.00 29.40 30.40 1.67 426 1009000 30.284 BSCCL 131.00 137.00 131.00 135.70 4.54 1929 1046200 140.856 BSRMSTEEL 55.90 57.60 55.90 57.40 2.86 574 580500 33.081 CENTRALINS 32.00 33.40 32.00 32.90 1.23 238 168200 5.520 CITYBANK 19.00 20.20 18.50 19.80 5.31 967 800700 15.371 CITYGENINS 31.60 31.80 30.70 31.50 .00 262 143300 4.489 CONFIDCEM 101.00 105.40 100.00 104.20 5.14 821 260320 26.622 CONTININS 32.20 32.60 30.80 32.30 4.19 123 129000 4.101 CVOPRL 231.50 248.50 231.50 240.00 3.00 836 142000 34.233 DACCADYE 25.60 25.90 25.00 25.70 3.21 816 1109000 28.240 DAFODILCOM 19.30 19.60 18.80 19.50 4.27 382 580000 11.131 DBH 60.90 64.20 59.10 64.00 7.92 127 106000 6.588 DELTASPINN 35.90 35.90 35.00 35.20 1.14 1115 697800 24.771 DESCO 75.00 76.70 73.70 76.50 2.82 524 492500 37.360 DESHBANDHU 22.00 22.50 21.60 22.10 1.84 617 805000 17.784 DHAKABANK 19.80 20.80 19.80 20.60 5.64 174 342700 7.002 DHAKAINS 46.70 47.90 45.60 47.20 3.05 231 226500 10.560 DUTCHBANGL 94.20 96.50 94.20 95.30 1.27 37 24500 2.329 EASTERNINS 38.90 39.40 38.20 39.00 1.29 179 78600 3.038 EASTLAND 47.50 48.90 46.20 47.00 1.73 294 172600 8.172 EASTRNLUB 217.10 235.00 217.10 223.00 -.35 5 300 .067 EBL 27.70 28.20 27.60 27.90 1.45 99 193200 5.379 ECABLES 60.90 61.00 59.20 60.70 .66 9 3000 .182 EHL 45.00 46.30 45.00 46.10 3.82 767 503800 23.068 ENVOYTEX 46.00 47.30 45.30 45.80 .43 612 431800 19.977 EXIMBANK 15.60 16.30 15.60 16.10 3.20 987 1265500 20.148 FAREASTLIF 106.90 114.30 106.10 113.10 8.33 892 276400 30.361 FEDERALINS 27.00 27.50 26.30 26.70 -.37 803 393100 10.523 FINEFOODS 19.00 19.50 19.00 19.30 2.11 234 236500 4.574 FIRSTSBANK 13.70 14.40 13.70 14.00 2.18 530 700900 9.812 FLEASEINT 34.90 37.10 34.90 37.10 9.76 510 649500 23.813 FUWANGCER 21.20 21.40 20.50 21.00 .96 647 1001000 20.989 FUWANGFOOD 24.30 26.00 24.10 25.60 5.34 674 497600 12.404 GEMINISEA 159.90 159.90 145.00 145.80 -4.70 28 1900 .279 GENNEXT 25.30 26.10 25.20 25.70 2.80 2071 4075500 104.641 GHAIL 37.90 39.30 37.70 38.60 3.48 2369 2303100 89.225 GLAXOSMITH 592.00 592.00 573.00 584.90 1.75 52 3950 2.308 GLOBALINS 36.10 36.80 34.90 36.40 4.00 126 111500 3.979 GOLDENSON 44.30 44.60 43.50 44.60 -4.49 872 1459000 64.633 GP 163.00 166.30 163.00 165.60 2.34 743 340800 56.152 GPHISPAT 45.90 46.30 44.50 45.90 3.84 232 210000 9.583 GQBALLPEN 136.50 136.80 134.10 135.20 .37 838 192650 26.004 GREENDELT 77.00 77.70 75.10 77.20 -.25 160 58700 4.481 GSPFINANCE 27.50 29.30 26.30 29.10 8.98 414 526500 14.968 HEIDELBCEM 255.50 260.00 253.00 255.70 .43 99 28550 7.280 HRTEX 26.80 27.00 26.30 26.80 .75 274 352000 9.395 IBNSINA 76.80 80.00 75.10 79.60 4.18 103 20800 1.623 ICB 1400.00 1440.00 1400.00 1421.00 1.39 67 3750 5.330 IDLC 62.00 68.00 62.00 66.70 7.58 524 242400 15.674 IFIC 21.00 21.50 20.10 21.00 3.96 644 422550 8.745 INTECH 18.80 19.40 18.60 18.90 -3.57 274 358500 6.777 IPDC 17.50 19.30 17.50 18.90 7.38 252 353000 6.531 ISLAMIBANK 36.50 37.30 35.90 36.00 -1.09 479 452200 16.355 ISLAMICFIN 15.50 16.90 15.50 16.80 9.09 833 1425000 23.437 ISLAMIINS 30.70 31.50 30.50 30.80 2.66 66 42000 1.295 ISNLTD 15.40 16.60 15.30 16.50 1.85 122 99000 1.606 JAMUNAOIL 188.80 196.80 186.70 194.80 4.39 716 255300 48.805 JANATAINS 256.00 264.00 251.00 260.25 3.78 289 17620 4.513 JUTESPINN 69.00 69.80 67.10 67.80 -2.58 76 7950 .543 KARNAPHULI 28.30 29.30 27.90 28.70 .34 210 79500 2.268 KEYACOSMET 26.90 28.10 26.80 27.90 4.88 1073 1565500 42.974 KOHINOOR 200.00 218.00 200.00 206.80 2.17 6 3000 .621 KPCL 53.00 55.20 52.30 54.20 2.65 1800 1809700 96.786 LANKABAFIN 40.40 43.00 39.50 42.90 9.71 974 1280000 53.353 LEGACYFOOT 18.50 18.60 17.90 18.10 -.54 129 131500 2.393 LIBRAINFU 219.00 219.00 213.00 215.30 3.45 3 600 .129 LINDEBD 550.00 563.00 550.00 554.40 1.18 19 2100 1.164 MALEKSPIN 23.70 24.10 23.50 23.70 2.59 1089 2086500 49.571 MARICO 390.00 402.50 390.00 399.20 -.52 14 1100 .439 MEGHNACEM 98.40 103.80 96.30 103.80 9.95 372 132200 13.291 MEGHNALIFE 114.50 119.90 114.40 119.20 5.20 850 305050 35.885 MERCANBANK 13.90 14.50 13.80 14.30 3.62 404 1152500 16.247 MERCINS 29.40 29.60 28.50 28.80 -1.36 217 199000 5.753 METROSPIN 16.30 16.90 16.10 16.70 3.72 330 317000 5.221 MICEMENT 75.00 79.00 74.20 77.50 5.72 940 324200 24.700 MITHUNKNIT 79.40 79.50 77.10 77.50 -2.14 572 254800 19.889 MJLBD 75.00 80.00 74.00 78.60 4.93 575 218200 16.761 MONNOSTAF 161.60 179.00 161.60 173.80 -1.19 9 750 .130 MPETROLEUM 179.60 184.10 179.60 183.90 3.14 1116 539300 98.319 MTBL 17.90 18.50 17.70 18.20 .55 82 179500 3.232 NATLIFEINS 293.00 309.00 293.00 302.60 3.59 102 11250 3.349 NAVANACNG 73.00 75.00 71.70 74.40 5.08 610 196600 14.374 NBL 15.00 15.40 14.80 15.20 2.01 1847 3093800 46.554 NCCBANK 14.10 14.60 13.70 14.30 4.37 449 676000 9.437 NHFIL 24.70 27.00 24.70 26.20 4.80 179 185500 4.777 NITOLINS 35.00 38.00 34.00 36.30 3.12 58 50000 1.786 NORTHRNINS 45.90 46.80 45.30 45.90 1.32 334 435000 19.971 NPOLYMAR 40.00 42.10 40.00 41.60 4.52 305 137700 5.727 NTLTUBES 45.30 45.30 44.30 44.90 -.22 74 19600 .881 OLYMPIC 116.00 118.10 115.00 117.60 2.97 1054 875500 102.594 ONEBANKLTD 15.60 16.00 15.30 15.90 3.24 1089 2072000 32.350 ORIONINFU 45.00 45.50 44.60 45.10 1.57 404 333600 15.026 PADMAOIL 182.00 185.70 180.00 184.10 2.39 399 97200 17.846 PHARMAID 137.90 138.90 135.00 135.30 -1.45 611 68950 9.385 PHENIXINS 45.00 46.30 44.70 45.90 .87 139 61600 2.817 PHOENIXFIN 31.50 34.10 31.00 34.00 9.32 360 439000 14.553 PIONEERINS 67.90 71.90 67.90 70.20 4.46 282 275500 19.275 PLFSL 24.80 26.90 24.60 26.90 9.79 1538 927700 23.861 POPULARLIF 177.00 180.00 172.10 176.50 3.51 44 24500 4.351 POWERGRID 55.10 57.40 55.10 56.40 1.43 169 199000 11.166 PRAGATIINS 58.00 58.00 54.20 57.30 .00 165 47200 2.662 PRAGATILIF 140.50 140.50 127.40 128.70 .62 15 8000 1.030 PREMIERBAN 13.20 13.40 12.80 13.30 3.90 558 905500 11.859 PRIMEBANK 27.50 28.90 27.00 28.60 4.76 229 590500 16.523 PRIMEFIN 25.00 27.10 24.70 27.10 9.71 851 522200 13.752 PRIMEINSUR 35.90 38.00 35.50 38.00 9.82 266 248000 9.237 PRIMELIFE 105.00 110.00 105.00 109.70 3.39 347 72200 7.779 PRIMETEX 23.90 24.00 23.30 23.50 .42 161 212000 5.010 PROGRESLIF 115.00 119.00 114.00 116.70 5.13 4 2000 .233 PROVATIINS 33.00 34.20 31.70 33.30 .90 99 131000 4.267 PUBALIBANK 32.10 32.90 32.10 32.50 .61 424 275500 8.916 QSMDRYCELL 34.10 35.80 34.10 35.30 2.91 374 372500 13.087 RAHIMAFOOD 17.40 17.80 17.30 17.70 1.72 113 110500 1.944 RAHIMTEXT 167.50 167.50 158.30 160.70 -6.24 43 6350 1.044 RAKCERAMIC 52.00 52.20 50.90 52.00 2.16 254 122800 6.342 RANFOUNDRY 63.50 65.00 63.00 63.80 .31 32 26000 1.662 RDFOOD 22.00 23.20 21.80 22.80 5.06 989 939800 21.067 RELIANCINS 67.20 71.90 67.20 71.40 3.93 33 17000 1.204 RENATA 590.00 590.00 582.50 586.80 .20 153 12550 7.367 RENWICKJA 91.20 94.20 91.20 92.10 .21 134 18300 1.693 RNSPIN 31.70 32.00 31.20 31.50 1.28 2424 3273500 103.561 RUPALIBANK 62.50 66.00 62.40 65.30 3.65 110 19300 1.248 RUPALIINS 37.40 38.20 37.00 37.80 .00 411 240600 9.082 RUPALILIFE 129.80 131.40 128.80 130.10 3.25 53 28500 3.706 SAFKOSPINN 24.20 24.20 22.50 23.00 3.13 268 327000 7.536 SAIHAMCOT 29.30 29.40 28.30 28.80 .69 1304 1826500 52.714 SAIHAMTEX 30.80 30.90 29.60 30.30 2.02 924 1046900 31.578 SALAMCRST 42.70 43.50 42.60 43.20 3.59 399 377500 16.248 SAMORITA 62.70 65.70 62.20 63.10 -.94 10 5000 .316 SANDHANINS 100.00 107.20 97.70 106.90 9.52 680 139700 14.549 SAPORTL 30.20 30.50 29.70 30.30 1.00 1166 774300 23.331 SHAHJABANK 20.00 20.10 19.20 19.80 2.06 532 482200 9.445 SINGERBD 128.50 131.00 127.20 129.30 1.65 544 100650 12.992 SINOBANGLA 22.60 23.70 22.00 23.00 4.07 213 280500 6.383 SONALIANSH 131.00 131.00 124.20 125.30 -2.49 264 30750 3.875 SONARGAON 18.00 18.30 17.50 18.00 .00 379 412500 7.437 SOUTHEASTB 16.00 16.60 15.90 16.50 3.12 384 1101500 17.937 SQUARETEXT 89.10 90.20 88.90 89.40 1.01 411 136600 12.227 SQURPHARMA 192.50 193.00 191.20 191.70 .31 2151 348670 66.927 STANCERAM 26.70 28.80 26.70 27.90 5.68 30 29500 .820 STANDARINS 41.60 42.40 41.50 42.00 1.20 51 59500 2.486 STANDBANKL 14.90 15.80 14.80 15.70 7.53 649 2423500 37.012 SUMITPOWER 40.70 41.20 39.90 40.80 2.25 1164 1102100 44.759 TAKAFULINS 37.50 38.30 36.30 37.20 .26 63 41000 1.514 TALLUSPIN 27.50 28.00 26.60 27.80 3.34 1822 1806200 49.915 TITASGAS 77.00 78.80 76.90 78.40 2.08 776 1017500 79.267 TRUSTBANK 20.20 20.40 20.00 20.00 -.49 145 134500 2.714 UCBL 17.20 17.90 17.20 17.80 2.29 1865 1950900 34.114 ULC 30.10 32.20 29.00 31.70 8.19 874 625400 19.370 UNITEDAIR 21.00 21.80 21.00 21.70 3.82 5098 10034600 215.642 UNITEDINS 38.80 41.90 38.00 41.70 9.44 93 31000 1.254 USMANIAGL 92.80 93.00 91.20 91.50 -.54 122 17200 1.583 UTTARABANK 32.30 32.90 31.50 32.60 2.19 767 445750 14.263 UTTARAFIN 71.80 75.00 69.70 74.50 6.58 873 379550 27.399 ZAHINTEX 28.00 29.80 28.00 28.80 3.22 135 137000 3.948 ------ --------- --------- ------ --------- --------- 98336 96543760 3550.619 "A Group (Equity)" Scrips traded in Public Market = 190 B Group (Equity) ---------------- Instr Code Open High Low Close %Chg Trade Volume Value(Mn) ANWARGALV 17.60 18.00 17.40 17.80 1.71 122 110500 1.949 BDAUTOCA 26.70 27.40 26.70 26.90 .00 184 42950 1.158 BDTHAI 29.30 29.30 28.00 29.20 4.65 346 172800 4.975 BDWELDING 21.00 22.70 20.90 22.10 6.76 444 588000 12.696 DSHGARME 30.00 30.20 29.30 29.50 -1.99 33 10700 .317 FASFIN 16.70 18.00 16.30 17.90 9.14 1256 1832500 31.574 HAKKANIPUL 18.50 18.80 18.20 18.40 -.54 16 13000 .240 ILFSL 15.90 17.10 15.50 17.00 8.97 890 1270500 20.843 KAY&QUE 15.30 15.90 15.30 15.80 8.96 104 121000 1.909 MAKSONSPIN 15.50 16.20 15.00 16.00 7.38 1367 2096000 32.931 MIRACLEIND 13.30 13.50 13.10 13.20 .76 218 226000 2.999 MODERNDYE 61.50 61.50 61.50 61.50 -4.50 1 50 .003 MONNOCERA 31.20 31.60 31.00 31.40 1.29 59 19550 .613 PARAMOUNT 26.40 26.50 25.40 25.90 -2.63 117 99500 2.577 PREMIERLEA 13.30 13.40 13.00 13.40 9.83 397 972000 13.018 SALVOCHEM 21.80 22.10 21.10 21.90 3.79 524 712000 15.499 UNIONCAP 24.00 25.50 23.50 25.40 7.17 57 49500 1.221 ------ --------- --------- ------ --------- --------- 6135 8336550 144.520 "B Group (Equity)" Scrips traded in Public Market = 17 G Group (Equity) ---------------- "G Group (Equity)" Scrips traded in Public Market = 0 N Group (Equity) ---------------- Instr Code Open High Low Close %Chg Trade Volume Value(Mn) BENGALWTL 48.00 51.60 47.90 51.40 9.36 2148 1646400 83.117 GHCL 53.50 54.80 52.00 52.50 3.14 1257 1002500 53.482 ORIONPHARM 80.00 84.40 80.00 83.90 5.00 13166 3813600 317.228 PREMIERCEM 91.00 95.30 91.00 94.30 5.12 1498 816600 76.793 SPPCL 55.80 57.30 55.10 55.60 .36 3207 2738400 153.403 SUNLIFEINS 76.90 79.30 76.70 78.60 4.66 668 520000 40.589 ------ --------- --------- ------ --------- --------- 21944 10537500 724.612 "N Group (Equity)" Scrips traded in Public Market = 6 Z Group (Equity) ---------------- Instr Code Open High Low Close %Chg Trade Volume Value(Mn) ALLTEX 8.10 8.40 8.10 8.30 3.75 60 58000 .477 BEACONPHAR 13.60 14.00 13.40 13.90 3.73 372 599000 8.247 BSC 326.75 332.75 318.25 320.75 -.69 1860 34275 11.041 DELTALIFE 3720.00 3750.00 3715.00 3728.30 -.31 5 300 1.119 DULAMIACOT 9.20 9.20 8.80 8.90 3.48 23 10900 .098 ICBIBANK 6.30 6.40 6.20 6.20 .00 133 269000 1.681 IMAMBUTTON 8.00 8.40 8.00 8.30 7.79 7 5000 .042 LAFSURCEML 31.30 31.70 31.10 31.40 .96 449 727500 22.867 MEGCONMILK 7.30 7.70 7.30 7.50 4.16 22 24500 .184 MEGHNAPET 6.30 6.40 6.30 6.30 5.00 4 2500 .016 MIDASFIN 30.20 31.90 30.20 30.70 5.86 2 1500 .046 NTC 807.00 807.00 807.00 807.00 .86 3 150 .121 PADMALIFE 68.00 68.80 66.70 68.50 2.69 88 53000 3.608 PEOPLESINS 27.60 28.20 27.60 28.00 .35 110 39700 1.110 SAVAREFR 52.00 52.00 52.00 52.00 8.33 1 50 .003 ------ --------- --------- ------ --------- --------- 3139 1825375 50.658 "Z Group (Equity)" Scrips traded in Public Market = 15 MUTUAL FUNDs ------------ Instr Code Open High Low Close %Chg Trade Volume Value(Mn) 1JANATAMF 6.60 6.70 6.50 6.60 1.53 218 529000 3.493 1STBSRS 89.10 91.80 89.00 91.10 1.44 87 56500 5.112 1STPRIMFMF 23.90 24.00 22.50 22.60 -2.16 956 1579500 36.230 2NDICB 250.00 250.00 250.00 250.00 -3.84 2 100 .025 3RDICB 158.00 159.00 158.00 158.50 1.21 8 900 .143 5THICB 140.00 140.00 139.00 139.30 6.66 2 300 .042 6THICB 57.30 57.30 55.00 55.30 .91 97 26600 1.473 7THICB 79.90 80.00 78.50 78.90 3.40 5 3500 .276 8THICB 57.30 58.00 57.00 57.30 -.69 8 5500 .315 ABB1STMF 8.20 8.20 8.00 8.10 .00 9 13500 .110 AIBL1STIMF 7.00 7.00 6.60 6.60 1.53 21 104500 .696 AIMS1STMF 46.90 47.40 45.20 45.90 .00 894 1034500 47.762 DBH1STMF 6.90 7.20 6.80 7.10 5.97 346 1212000 8.526 EBL1STMF 8.60 8.60 8.20 8.40 2.43 258 757500 6.377 EBLNRBMF 7.50 8.10 7.50 8.00 5.26 26 219000 1.770 FBFIF 9.30 9.30 9.30 9.30 .00 1 500 .005 GRAMEEN1 53.70 53.80 50.50 52.80 .76 348 345000 18.049 GRAMEENS2 20.90 21.20 19.80 20.90 2.95 1301 2157000 44.241 GREENDELMF 6.30 6.60 6.20 6.30 1.61 231 892500 5.698 ICB1STNRB 28.20 29.00 28.00 28.70 -1.71 15 19000 .546 ICB2NDNRB 12.90 12.90 12.60 12.70 -.78 262 625500 7.957 ICB3RDNRB 6.70 6.70 6.40 6.50 -1.51 174 417000 2.730 ICBAMCL1ST 45.50 45.50 44.20 44.70 -1.10 22 16000 .718 ICBAMCL2ND 7.20 7.30 7.10 7.10 -1.38 76 197000 1.411 ICBEPMF1S1 8.50 8.70 8.20 8.40 1.20 202 430000 3.642 ICBISLAMIC 24.40 24.40 23.60 23.70 -4.04 53 49500 1.185 IFIC1STMF 8.10 8.10 7.70 7.80 .00 144 533000 4.178 IFILISLMF1 5.90 6.10 5.90 5.90 1.72 302 1209000 7.221 LRGLOBMF1 7.90 7.90 7.50 7.60 1.33 8 6000 .046 MBL1STMF 6.30 6.50 6.30 6.40 3.22 118 542000 3.502 NCCBLMF1 9.30 9.30 9.00 9.10 -2.15 12 10500 .096 NLI1STMF 10.00 10.00 9.80 9.90 -1.00 43 163500 1.634 PF1STMF 7.70 7.80 7.30 7.40 -2.63 270 824500 6.172 PHPMF1 6.60 6.80 6.50 6.60 1.53 605 2702500 17.895 POPULAR1MF 7.20 7.50 7.10 7.20 1.40 519 3218000 23.459 PRIME1ICBA 7.20 7.40 6.90 7.10 -2.73 193 559000 4.022 RELIANCE1 9.80 10.00 9.70 9.90 .00 47 141000 1.400 SEBL1STMF 9.20 9.20 8.90 9.00 -2.17 76 225500 2.034 TRUSTB1MF 8.10 8.30 7.80 8.10 1.25 566 2341000 18.903 ------ --------- --------- ------ --------- --------- 8525 23167400 289.092 "MUTUAL FUNDs" traded in Public Market = 39 CORPORATE BONDs --------------- Instr Code Open High Low Close %Chg Trade Volume Value(Mn) ACIZCBOND 842.00 860.00 842.00 854.50 .52 19 72 .062 BRACSCBOND 1035.50 1035.50 1035.50 1035.50 -1.38 1 5 .005 IBBLPBOND 905.00 905.00 901.25 902.00 -.11 32 475 .428 ------ --------- --------- ------ --------- --------- 52 552 .495 "CORPORATE BONDs" traded in Public Market = 3 =========================== 138131 140411137 4760.005 Total number of scrips traded in Public Market = 270 PRICES IN SPOT TRANSACTIONS : 2013-05-19 ========================================== Instr Code Open High Low Close %Chg Trade Volume Value(Mn) ASIAINS 35.50 37.40 35.50 37.00 .54 479 296750 10.934 AZIZPIPES 16.60 17.90 16.60 17.90 9.81 428 63950 1.126 BEXIMCO 45.50 47.10 44.00 46.90 2.40 4144 2481200 115.698 BXPHARMA 60.50 60.50 58.20 59.60 2.93 708 607850 36.166 BXSYNTH 21.50 22.50 21.50 22.30 4.20 1191 1318000 29.016 CMCKAMAL 32.90 34.60 32.40 34.60 9.84 2133 1692200 57.948 GBBPOWER 34.70 36.50 33.70 36.00 6.82 2517 3030800 106.063 JAMUNABANK 19.00 20.70 18.90 20.40 .99 444 584000 11.739 PURABIGEN 30.90 31.00 29.50 30.70 4.42 437 435500 13.201 REPUBLIC 63.90 63.90 59.10 60.60 1.84 156 133500 8.053 SIBL 16.90 17.20 16.80 16.90 .59 699 2654000 44.912 SONARBAINS 33.10 33.70 31.00 32.70 .92 277 289500 9.504 SPCERAMICS 26.20 26.40 25.30 26.00 2.36 962 805900 20.958 UNIQUEHRL 80.50 83.90 80.50 83.50 4.76 3517 1858600 153.189 ------ -------- --------- ------ -------- --------- 18092 16251750 618.507 Total number of scrips traded in Spot Market = 14 PRICES IN SPOT TRANSACTIONS (Treasury BONDs) : 2013-05-19 ================================================== Total number of BONDs traded in Spot Market = 0 PRICES IN ODDLOT TRANSACTIONS : 2013-05-19 ============================================ Instr Code Max Price Min Price Trades Quantity Value(In Mn) 1STBSRS 90.00 90.00 1 90 .008 AAMRATECH 35.00 32.00 9 700 .023 ABBANK 27.40 23.40 14 301 .008 ACI 124.90 124.90 1 36 .004 ACTIVEFINE 67.20 60.10 30 5855 .372 AFTABAUTO 80.00 75.50 24 632 .049 AGNISYSL 25.00 22.00 10 1282 .030 AGRANINS 30.00 30.00 1 210 .006 AL-HAJTEX 62.00 56.70 5 97 .006 ALARABANK 17.00 16.00 10 1302 .022 AMBEEPHA 184.90 184.90 1 10 .002 ARGONDENIM 38.60 32.30 185 8820 .316 ASIAINS 36.80 34.00 27 1355 .049 ATLASBANG 142.10 142.10 1 16 .002 BANGAS 365.00 350.00 4 147 .053 BANKASIA 19.00 17.00 5 650 .012 BAYLEASING 29.50 26.00 7 1748 .049 BDAUTOCA 28.00 24.90 6 47 .001 BDCOM 22.80 20.20 6 321 .007 BDFINANCE 24.00 20.60 10 461 .011 BDLAMPS 110.70 110.70 1 15 .002 BDTHAI 28.00 25.50 4 202 .005 BDWELDING 20.70 20.00 4 375 .008 BEACHHATCH 25.00 23.00 7 445 .011 BEACONPHAR 13.00 12.10 10 600 .008 BEDL 34.00 29.00 20 1465 .044 BEXIMCO 48.00 41.30 71 2828 .125 BGIC 31.00 30.00 3 198 .006 BRACBANK 30.00 28.00 3 240 .007 BSCCL 137.00 117.00 16 335 .043 BSRMSTEEL 58.00 50.30 41 5388 .299 BXPHARMA 60.00 52.20 24 500 .028 BXSYNTH 21.00 20.00 2 171 .003 CITYBANK 18.00 17.50 6 133 .002 CITYGENINS 31.00 30.00 2 109 .003 CMCKAMAL 34.50 29.50 17 772 .025 CONFIDCEM 97.00 95.00 6 45 .004 CVOPRL 240.00 213.00 5 170 .038 DACCADYE 26.00 23.00 11 1161 .029 DAFODILCOM 19.00 18.00 11 1188 .022 DBH 60.00 59.00 3 275 .016 DELTASPINN 35.60 34.00 4 400 .014 DESCO 78.50 72.50 13 1873 .139 DESHBANDHU 22.00 20.00 8 763 .016 DHAKABANK 21.00 17.60 21 689 .013 EASTERNINS 38.00 38.00 1 70 .003 EASTLAND 45.00 44.00 3 252 .011 EBL 27.00 24.90 5 400 .010 EHL 46.00 41.00 17 1095 .048 ENVOYTEX 45.60 42.50 50 1160 .050 EXIMBANK 16.20 14.10 57 2060 .031 FAREASTLIF 108.00 102.00 8 168 .018 FASFIN 17.50 15.40 48 5532 .092 FEDERALINS 26.80 24.50 7 106 .003 FINEFOODS 19.00 18.00 8 800 .015 FIRSTSBANK 15.00 13.00 32 1345 .018 FLEASEINT 37.10 30.50 19 4112 .143 FUWANGCER 21.00 18.80 16 2986 .059 FUWANGFOOD 25.00 22.00 18 719 .017 GBBPOWER 35.50 30.40 156 7800 .254 GENNEXT 26.50 23.00 102 17840 .441 GHAIL 39.00 34.00 191 13120 .483 GLOBALINS 35.00 32.00 3 310 .011 GOLDENSON 44.40 40.00 2 350 .015 GPHISPAT 45.00 40.00 6 600 .026 GQBALLPEN 128.00 128.00 1 60 .008 GRAMEENS2 20.00 19.50 2 200 .004 GREENDELT 77.40 69.70 6 227 .017 HRTEX 25.00 25.00 1 31 .001 IBNSINA 75.00 75.00 3 115 .009 ICB 1395.00 1380.00 2 50 .069 IDLC 64.00 60.00 18 1443 .090 IFIC 20.00 18.20 5 131 .003 ILFSL 16.00 15.20 4 455 .007 INTECH 17.50 17.50 2 186 .003 ISLAMIBANK 37.00 33.10 8 337 .012 ISLAMICFIN 16.80 14.40 31 4728 .073 ISLAMIINS 30.00 30.00 2 510 .015 JAMUNABANK 20.00 18.20 14 1831 .035 JAMUNAOIL 190.00 180.00 10 314 .059 JANATAINS 258.00 250.00 3 17 .004 KEYACOSMET 28.30 25.00 22 3600 .095 KPCL 53.50 50.00 9 437 .023 LANKABAFIN 43.00 37.00 31 4060 .163 MAKSONSPIN 16.30 13.50 70 7774 .115 MALEKSPIN 24.00 21.10 27 3055 .069 MERCANBANK 14.50 12.80 35 6996 .094 METROSPIN 16.00 14.50 9 1032 .016 MICEMENT 77.00 69.00 67 2692 .197 MIRACLEIND 13.50 12.90 4 404 .005 MITHUNKNIT 78.50 72.00 3 158 .012 MJLBD 76.00 68.80 84 2566 .188 MPETROLEUM 181.00 161.00 29 1097 .192 MTBL 18.20 17.00 8 800 .014 NATLIFEINS 296.00 280.00 2 73 .021 NAVANACNG 72.00 66.10 14 550 .039 NBL 15.00 13.50 15 656 .009 NCCBANK 14.00 12.50 18 1906 .025 NHFIL 25.00 25.00 1 200 .005 NITOLINS 32.00 32.00 1 100 .003 NORTHRNINS 40.80 40.80 2 375 .015 NPOLYMAR 39.80 36.00 4 201 .008 OLYMPIC 117.00 103.10 11 2707 .303 ONEBANKLTD 15.50 14.50 7 536 .008 PADMAOIL 182.00 175.00 13 423 .076 PHENIXINS 45.50 45.00 2 145 .007 PHOENIXFIN 33.10 32.30 3 900 .029 PLFSL 26.90 23.00 14 557 .014 POWERGRID 55.00 52.00 8 830 .045 PREMIERBAN 13.20 11.80 32 2410 .030 PREMIERLEA 13.40 11.50 8 1216 .015 PRIMEBANK 28.00 25.50 7 515 .014 PRIMEFIN 27.00 24.20 10 232 .006 PRIMEINSUR 37.50 35.00 5 863 .031 PRIMELIFE 105.00 100.00 3 24 .002 PROGRESLIF 115.00 110.00 2 360 .041 PROVATIINS 32.00 32.00 1 120 .004 PUBALIBANK 32.30 29.10 13 122 .004 QSMDRYCELL 34.00 32.00 5 492 .016 RAKCERAMIC 52.00 47.80 33 1697 .083 RDFOOD 21.50 20.00 5 120 .002 RELIANCINS 64.10 64.10 1 105 .007 REPUBLIC 59.50 57.00 5 687 .039 RNSPIN 31.20 29.00 10 1042 .032 RUPALIINS 37.20 37.00 3 60 .002 RUPALILIFE 126.00 126.00 1 149 .019 SAFKOSPINN 22.00 22.00 2 150 .003 SALAMCRST 42.00 41.70 2 300 .013 SALVOCHEM 22.00 19.50 8 306 .006 SAMORITA 62.50 62.50 1 180 .011 SANDHANINS 105.00 92.00 5 58 .006 SAPORTL 31.00 28.00 6 184 .005 SHAHJABANK 19.20 18.00 12 295 .005 SIBL 16.80 15.20 14 1310 .021 SINGERBD 131.10 115.00 16 345 .043 SONARBAINS 32.40 30.00 6 186 .006 SONARGAON 17.50 17.50 2 200 .004 SOUTHEASTB 16.00 14.50 14 2255 .034 SPCERAMICS 25.20 25.00 4 225 .006 SPPCL 58.60 52.10 123 4850 .261 SQUARETEXT 88.50 86.00 3 28 .002 SQURPHARMA 193.00 188.00 20 76 .014 STANDBANKL 15.00 13.80 31 6120 .089 SUMITPOWER 41.00 36.00 40 1672 .066 TALLUSPIN 28.00 25.00 12 476 .013 TITASGAS 78.00 70.00 27 1999 .148 TRUSTBANK 18.50 18.50 1 176 .003 UCBL 18.00 15.70 21 514 .009 ULC 30.00 27.00 30 2539 .073 UNIONCAP 24.00 22.50 8 1589 .037 UNIQUEHRL 85.00 72.00 33 928 .073 UNITEDAIR 21.30 19.00 46 2036 .041 USMANIAGL 94.00 87.00 3 60 .005 UTTARABANK 33.00 30.00 15 164 .005 UTTARAFIN 70.00 68.20 2 40 .003 ZAHINTEX 29.00 25.20 10 1200 .033 ------ -------- ------------ ------ -------- ------------ 2705 201385 7.266 Total number of scrips traded in Oddlot = 156 PRICES IN BLOCK TRANSACTIONS : 2013-05-19 =========================================== Total number of scrips traded in Block = 0 REPORT CROSSING DETAILS : 2013-05-19 ====================================== Total number of scrips traded = 0 TOP 10 GAINERS (Based on Open Price and Last Trade Price) ~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~ Instr Code Open High Low Last Deviation MONNOSTAF 161.60 179.00 161.60 179.00 10.7673 ISLAMICFIN 15.50 16.90 15.50 16.90 9.0323 JAMUNABANK 19.00 20.70 18.90 20.70 8.9474 NITOLINS 35.00 38.00 34.00 38.00 8.5714 PLFSL 24.80 26.90 24.60 26.90 8.4677 PRIMEFIN 25.00 27.10 24.70 27.10 8.4000 PHOENIXFIN 31.50 34.10 31.00 34.10 8.2540 EASTRNLUB 217.10 235.00 217.10 235.00 8.2450 BAYLEASING 28.50 30.80 28.50 30.80 8.0702 ISNLTD 15.40 16.60 15.30 16.60 7.7922 TOP 10 GAINERS (Based on YCP and Close Price) ~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~ Instr Code YCP High Low CLOSE %CHG MEGHNACEM 94.40 103.80 96.30 103.80 9.9576 CMCKAMAL 31.50 34.60 32.40 34.60 9.8412 PREMIERLEA 12.20 13.40 13.00 13.40 9.8360 PRIMEINSUR 34.60 38.00 35.50 38.00 9.8265 PLFSL 24.50 26.90 24.60 26.90 9.7959 FLEASEINT 33.80 37.10 34.90 37.10 9.7633 LANKABAFIN 39.10 43.00 39.50 42.90 9.7186 PRIMEFIN 24.70 27.10 24.70 27.10 9.7165 BAYLEASING 28.00 30.80 28.50 30.70 9.6428 SANDHANINS 97.60 107.20 97.70 106.90 9.5286 TOP 10 LOSERS (Based on Open Price and Last Trade Price) ~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~ Instr Code Open High Low Last Deviation GEMINISEA 159.90 159.90 145.00 145.50 -9.0056 PRAGATILIF 140.50 140.50 127.40 128.30 -8.6833 SONARBAINS 33.10 33.70 31.00 31.00 -6.3444 SAFKOSPINN 24.20 24.20 22.50 22.80 -5.7851 AIBL1STIMF 7.00 7.00 6.60 6.60 -5.7143 1STPRIMFMF 23.90 24.00 22.50 22.80 -4.6025 RAHIMTEXT 167.50 167.50 158.30 160.70 -4.0597 REPUBLIC 63.90 63.90 59.10 61.50 -3.7559 ICBISLAMIC 24.40 24.40 23.60 23.60 -3.2787 APEXSPINN 69.50 69.50 67.30 67.30 -3.1655 TOP 10 LOSERS (Based on YCP and Close Price) ~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~ Instr Code YCP High Low CLOSE %CHG RAHIMTEXT 171.40 167.50 158.30 160.70 -6.2427 GEMINISEA 153.00 159.90 145.00 145.80 -4.7058 MODERNDYE 64.40 61.50 61.50 61.50 -4.5031 GOLDENSON 46.70 44.60 43.50 44.60 -4.4967 ICBISLAMIC 24.70 24.40 23.60 23.70 -4.0485 2NDICB 260.00 250.00 250.00 250.00 -3.8461 INTECH 19.60 19.40 18.60 18.90 -3.5714 PRIME1ICBA 7.30 7.40 6.90 7.10 -2.7397 PARAMOUNT 26.60 26.50 25.40 25.90 -2.6315 PF1STMF 7.60 7.80 7.30 7.40 -2.6315 INDEX NAME OPENING INDEX CLOSING INDEX DGEN 3982.07351 4079.97961 DS30 1383.07598 1410.77153 DSEX 3773.78219 3873.62822 Notes. 1. Advanced, Declined and Unchanged are calculated based on Last Traded Price and Yesterday's Closing Price. 2. %Chg = (Close Price - YCP) * 100 / YCP 3. Deviation = (Last Trade Price - Opening Price) * 100 / Opening Price. 4. Z Group companies are kept out of computation of top 10 gainers list. 5. GENERAL INDEX has been calculated for A, B, G & N categories only. 6. DSE- 30 INDEX (DS30) INCLUDES: AFTAB AUTOMOBILES LIMITED, BANGLADESH EXPORT IMPORT COMPANY LIMITED,BEXIMCO PHARMACEUTICALS LIMITED, BRITISH AMERICAN TOBACCO BANGLADESH COMPANY LIMITED, BSRM STEELS LIMITED, DHAKA ELECTRIC SUPPLY COMPANY LTD., GRAMEENPHONE LTD., HEIDELBERG CEMENT BANGLADESH LIMITED, ISLAMI BANK BANGLADESH LIMITED, JAMUNA OIL COMPANY LIMITED, KEYA COSMETICS LTD.,KHULNA POWER COMPANY LTD., LAFARGE SURMA CEMENT LTD., LANKABANGLA FINANCE LTD.,MEGHNA PETROLEUM LIMITED, MJL BANGLADESH LIMITED, NATIONAL BANK LIMITED, OLYMPIC INDUSTRIES LIMITED, PADMA OIL COMPANY LIMITED, PEOPLE'S LEASING & FINANCIAL SERVICES LTD., POWER GRID COMPANY OF BANGLADESH LTD., PRIME BANK LTD.,PUBALI BANK LIMITD, R.N. SPINNING MILLS LTD.,SQUARE PHARMACEUTICALS LIMITED, SQUARE TEXTILES LTD., SUMMIT POWER LTD., TITAS GAS TRANSMISSION & DIST. CO. LTD., UNITED AIRWAYS (BD) LTD., UNITED COMMERCIAL BANK LTD. **As available from Automated Trading System, Authorized user can download. **Information and Communication Technology (ICT) Division, Dhaka Stock Exchange Ltd.