Market Statistics for Dhaka Stock Exchange : 25 January, 2017

1. DHAKA STOCK EXCHANGE LTD.
TODAY'S SHARE MARKET : 2017-01-25
=================================
Please press the refresh button if the page is not updated
All Category
ISSUES ADVANCED : 89
ISSUES DECLINED : 228
ISSUES UNCHANGED : 11
TOTAL ISSUES TRADED : 328
A Category (Equity)
ISSUES ADVANCED : 66
ISSUES DECLINED : 190
ISSUES UNCHANGED : 8
TOTAL ISSUES TRADED : 264
B Category (Equity)
ISSUES ADVANCED : 6
ISSUES DECLINED : 10
ISSUES UNCHANGED : 0
TOTAL ISSUES TRADED : 16
N Category (Equity)
ISSUES ADVANCED : 2
ISSUES DECLINED : 0
ISSUES UNCHANGED : 0
TOTAL ISSUES TRADED : 2
Z Category (Equity)
ISSUES ADVANCED : 15
ISSUES DECLINED : 28
ISSUES UNCHANGED : 3
TOTAL ISSUES TRADED : 46
MUTUAL FUND (MF)
ISSUES ADVANCED : 2
ISSUES DECLINED : 30
ISSUES UNCHANGED : 3
TOTAL ISSUES TRADED : 35
CORPORATE BOND (CB)
ISSUES ADVANCED : 1
ISSUES DECLINED : 0
ISSUES UNCHANGED : 0
TOTAL ISSUES TRADED : 1

2. TREASURY BOND (TB)
ISSUES ADVANCED : 0
ISSUES DECLINED : 0
ISSUES UNCHANGED : 0
TOTAL ISSUES TRADED : 0
TOTAL TRANSACTIONS
A. NO. OF TRADES : 235683
B. VOLUME(Nos.) : 489685302
C. VALUE(Tk) : 15249363558.60
MARKET CAPITALISATION
1. EQUITY : 3129840005869.07
2. MUTUAL FUND : 42914421566.71
3. DEBT SECURITIES : 555316363425.00
TOTAL : 3728070790860.78
PRICES IN PUBLIC TRANSACTIONS : 2017-01-25
==========================================
A Group (Equity)
----------------
Instr Code Open High Low Close %Chg Trade Volume
Value(Mn)
AAMRATECH 37.10 38.50 34.90 35.50 -3.53 1133 2152983
78.886
ABBANK 26.30 26.40 24.90 25.10 -4.20 2966 7364477
188.988
ACI 426.60 452.50 423.20 445.10 4.21 2571 379160
168.373
ACIFORMULA 164.00 173.90 162.10 170.10 3.85 1320 485625
82.716
ACMELAB 112.00 113.90 109.60 110.00 -2.14 1752 859232
96.063
ACTIVEFINE 45.70 45.90 44.10 44.20 -2.64 1492 2048384
91.748
AFCAGRO 52.30 53.50 49.90 50.20 -4.20 820 800235
40.920
AFTABAUTO 69.70 70.20 66.70 67.20 -2.75 954 1213060
82.400
AGNISYSL 24.00 24.40 23.40 23.50 -1.26 620 1165463
27.760
AGRANINS 25.10 25.90 24.80 25.30 2.02 197 309561
7.922
AL-HAJTEX 91.90 92.90 90.00 90.20 -1.53 561 132784
12.073
ALARABANK 21.00 21.30 19.90 20.10 -4.74 1902 6946593
143.244
AMANFEED 72.50 73.20 72.40 72.70 0.41 640 563814
41.060
AMBEEPHA 385.00 396.00 380.50 391.00 3.03 158 6854
2.649
AMCL(PRAN) 225.00 226.60 220.30 221.60 -2.08 151 33292
7.382

3. ANLIMAYARN 30.90 30.90 29.40 29.60 -1.99 95 92559
2.778
APEXFOODS 139.70 140.70 137.00 137.90 -1.22 204 36955
5.130
APEXFOOT 360.00 360.00 345.00 352.00 -0.90 379 53868
19.060
APEXSPINN 112.00 117.90 111.50 112.60 1.35 130 26048
2.968
APEXTANRY 151.00 154.50 143.90 150.30 -0.33 498 95332
14.326
APOLOISPAT 22.60 23.20 22.00 22.20 -1.77 2711 8451956
191.595
ARAMIT 374.90 375.00 367.30 369.90 -1.39 95 18589
6.882
ARAMITCEM 43.60 43.80 42.10 42.20 -1.63 270 174217
7.459
ARGONDENIM 35.60 35.80 33.70 34.40 -1.71 902 1034936
35.969
ASIAINS 22.40 23.80 22.40 23.40 2.63 118 146277
3.441
ASIAPACINS 22.80 23.80 22.60 23.10 1.76 223 430842
10.009
ATLASBANG 129.70 133.00 129.60 131.20 -0.91 259 54953
7.210
BANKASIA 20.80 21.60 20.10 20.30 -1.93 934 3189637
65.972
BARKAPOWER 46.40 47.00 43.60 44.20 -3.70 3453 7660068
344.253
BATASHOE 1149.00 1150.00 1140.10 1143.30 -0.15 79 2741
3.138
BATBC 2498.00 2500.00 2495.00 2498.60 0.05 84 5162
12.902
BAYLEASING 30.00 30.70 28.30 28.90 -4.62 685 1321284
39.386
BBS 52.10 53.00 48.60 49.50 -4.99 2818 3282791
166.960
BDCOM 26.40 27.10 26.10 26.20 -0.76 448 823686
21.760
BDFINANCE 18.90 18.90 17.60 17.80 -4.30 763 2074762
37.800
BDLAMPS 173.70 174.80 173.50 173.60 -1.03 134 25034
4.353
BDTHAI 28.70 28.90 28.10 28.20 -0.35 1273 1898057
53.982
BENGALWTL 45.80 46.30 45.00 45.20 -1.09 307 210299
9.565
BERGERPBL 2290.00 2316.00 2290.00 2297.80 -0.70 11 118
0.271
BEXIMCO 34.60 36.00 34.40 34.60 0.00 5718 10409311
365.824
BGIC 22.20 24.00 22.20 23.10 -0.43 230 258878
6.047
BRACBANK 69.60 72.00 68.30 69.00 -1.29 808 1644143
114.738
BSC 577.00 587.00 559.00 561.90 -1.83 2004 146132
83.221
BSCCL 128.00 129.40 125.10 125.70 -1.49 781 348863
44.189
BSRMLTD 140.00 143.70 138.00 139.50 -1.20 955 480983
68.213
BSRMSTEEL 100.30 101.30 99.20 99.60 -0.80 726 879181
88.028
BXPHARMA 88.30 89.60 87.50 87.90 0.80 1894 1902935
168.624

4. CENTRALINS 24.20 25.30 24.00 24.40 5.17 168 148647
3.680
CENTRALPHL 27.80 28.00 26.00 26.30 -4.01 1464 4407341
119.057
CITYBANK 38.00 38.30 35.50 36.40 -4.21 2523 8432122
310.980
CITYGENINS 19.50 21.40 19.50 20.80 6.67 918 2219213
46.125
CMCKAMAL 25.90 26.50 24.70 24.90 -3.49 1871 5250855
134.351
CNATEX 12.30 12.70 12.00 12.10 -0.82 2243 10235750
125.660
CONFIDCEM 136.70 138.40 132.00 132.60 -2.86 1075 684617
92.275
CONTININS 23.50 24.80 23.50 23.80 0.85 122 170360
4.104
DAFODILCOM 38.00 40.00 38.00 39.20 4.53 408 399211
15.633
DBH 109.00 110.50 108.50 108.80 0.09 712 379600
41.465
DELTALIFE 116.50 124.00 116.50 119.50 2.75 911 538410
65.303
DELTASPINN 11.70 11.90 11.20 11.30 -2.59 900 2241461
25.862
DESCO 57.10 57.30 55.70 56.40 -1.57 994 1385427
78.174
DHAKABANK 22.30 22.40 21.30 21.50 -3.15 526 1720612
37.611
DHAKAINS 27.00 28.00 26.90 27.10 0.74 381 469618
12.859
DOREENPWR 108.10 108.90 104.40 104.90 -2.60 1648 679178
72.066
DSHGARME 347.00 347.50 336.10 336.90 -0.85 434 39170
13.265
DSSL 21.50 21.80 20.60 21.10 -0.47 675 1426916
30.322
DUTCHBANGL 119.50 122.00 117.90 119.40 -0.33 168 45111
5.413
EASTERNINS 36.50 36.50 34.20 35.90 5.28 90 87205
3.122
EASTLAND 26.00 27.20 25.80 26.20 1.55 592 975702
25.976
EASTRNLUB 1099.00 1120.00 1080.00 1100.70 2.20 205 4562
5.031
EBL 35.60 35.60 33.30 34.10 -4.21 441 782454
27.141
ECABLES 141.90 144.70 141.00 142.10 0.64 116 22734
3.230
EHL 45.70 45.90 44.60 44.80 -1.54 646 768412
34.757
EMERALDOIL 31.60 34.40 31.50 32.60 3.16 1654 1316801
44.065
ENVOYTEX 40.00 42.60 40.00 41.10 2.75 1179 2267993
93.555
ETL 21.50 21.80 20.50 20.70 -2.82 532 857989
18.027
EXIMBANK 16.30 16.40 15.30 15.50 -4.91 3641 14691603
232.187
FARCHEM 25.70 26.00 24.80 25.00 -1.96 1288 1939233
49.180
FAREASTFIN 15.00 15.00 14.20 14.40 -3.36 334 593813
8.742
FAREASTLIF 79.10 83.10 79.10 80.40 1.64 269 210721
17.075

5. FASFIN 15.30 15.40 14.60 14.70 -3.92 707 2049798
30.892
FEKDIL 33.50 33.70 32.50 33.00 0.30 892 2274597
75.588
FIRSTSBANK 16.80 16.90 15.60 15.90 -4.79 2568 12519798
204.409
FUWANGCER 21.10 21.10 19.90 20.10 -4.29 1217 2994111
61.453
FUWANGFOOD 15.70 16.00 15.20 15.30 -3.16 881 1339517
20.852
GBBPOWER 24.20 24.20 22.80 22.90 -4.58 1033 1709074
39.930
GEMINISEA 734.50 735.00 714.00 721.30 -1.06 430 13164
9.513
GENNEXT 11.00 11.30 10.70 10.80 -1.82 1713 7542306
82.813
GHAIL 51.00 51.50 48.40 48.60 -5.26 594 744015
36.783
GHCL 41.50 41.70 40.20 40.70 -1.45 223 150997
6.239
GLAXOSMITH 1570.10 1580.00 1555.00 1555.20 -0.21 94 3615
5.654
GLOBALINS 23.10 23.20 21.90 22.00 -0.90 137 152656
3.475
GP 306.30 307.00 300.00 302.70 -1.27 1098 666493
203.360
GPHISPAT 41.50 41.80 40.00 40.20 -2.43 861 1053844
43.037
GQBALLPEN 83.90 84.50 81.10 81.40 -1.57 197 91618
7.589
GREENDELT 61.60 63.50 61.50 61.80 0.32 165 116147
7.231
GSPFINANCE 28.10 28.30 26.60 26.80 -4.63 946 2220882
61.554
HEIDELBCEM 564.00 564.00 555.00 558.00 -0.45 229 33175
18.565
HFL 26.10 26.40 25.10 25.50 -1.92 329 321962
8.293
HRTEX 32.80 34.50 32.00 32.50 0.62 160 137539
4.553
HWAWELLTEX 38.10 39.20 38.00 38.00 -0.78 118 103596
3.967
IBNSINA 248.10 262.90 247.00 249.90 -0.36 1868 630514
160.640
ICB 164.00 165.00 153.10 155.00 -4.44 1564 387257
61.446
IDLC 66.20 72.60 66.20 71.90 8.94 3095 6020797
427.901
IFADAUTOS 129.60 129.60 120.10 121.50 -4.56 2547 1939727
240.224
IFIC 27.50 27.70 25.80 26.00 -4.76 1166 3105248
82.671
INTECH 14.90 15.10 14.30 14.70 -1.34 290 361869
5.371
IPDC 42.60 46.80 42.30 44.50 4.22 1477 2743793
123.478
ISLAMIBANK 47.00 49.30 45.40 46.90 0.00 5465 13565611
641.158
ISLAMICFIN 22.30 22.50 21.30 21.50 -3.59 918 2060350
45.123
ISLAMIINS 24.30 25.20 24.20 24.40 0.83 594 1405948
34.940
ITC 51.60 52.50 51.40 51.80 0.00 619 534313
27.669

6. JAMUNABANK 20.20 20.30 18.60 18.80 -7.39 555 1988392
38.556
JAMUNAOIL 209.20 213.90 209.20 212.40 0.62 974 478106
101.554
JMISMDL 176.70 179.80 173.00 175.00 -0.57 378 67548
11.908
KARNAPHULI 19.00 19.30 18.40 19.00 3.83 445 855329
16.214
KBPPWBIL 22.20 22.50 21.40 21.60 -2.26 864 1346781
29.644
KDSALTD 82.70 84.40 80.20 80.70 -1.10 646 282503
23.186
KEYACOSMET 15.00 16.20 15.00 15.50 4.03 4822 19676322
308.952
KOHINOOR 380.20 384.00 379.60 380.70 -0.16 58 2996
1.142
KPCL 67.00 67.90 66.00 66.20 -0.90 622 511263
34.194
LAFSURCEML 86.90 87.50 84.70 84.90 -2.41 2157 2332638
199.351
LANKABAFIN 52.00 53.70 51.10 51.40 -2.84 2385 6112894
321.003
LIBRAINFU 472.90 472.90 460.60 462.40 0.33 79 2136
0.988
LINDEBD 1300.00 1310.00 1295.00 1299.10 -0.15 334 18540
24.137
MALEKSPIN 21.50 21.60 19.90 20.20 -4.27 534 1002522
20.945
MARICO 1030.00 1053.00 1030.00 1046.10 1.12 259 8090
8.422
MATINSPINN 39.90 40.30 38.80 39.10 -0.51 126 104642
4.101
MEGHNACEM 113.10 113.50 110.10 112.10 -2.10 39 7975
0.895
MEGHNALIFE 66.00 69.00 66.00 68.00 3.03 326 289725
19.739
MERCANBANK 19.80 19.80 18.80 18.90 -4.55 1047 3969530
76.588
MERCINS 21.00 22.30 20.50 21.10 1.44 491 1240557
26.623
MICEMENT 86.20 88.00 82.00 86.10 -1.71 169 75458
6.494
MITHUNKNIT 57.00 57.00 55.70 55.90 -0.71 667 360971
20.223
MJLBD 125.60 126.50 123.70 123.90 -1.43 955 959302
119.561
MONNOSTAF 515.00 523.90 507.00 520.20 2.77 31 791
0.410
MPETROLEUM 197.00 199.40 192.10 194.50 -1.22 283 150614
29.323
MTB 30.00 30.00 28.60 29.20 -1.68 289 1348225
39.821
NATLIFEINS 188.00 190.90 186.60 186.80 0.00 158 24237
4.554
NAVANACNG 72.30 73.00 69.90 70.60 -1.53 489 320763
22.755
NBL 15.90 16.10 15.20 15.40 -3.14 4164 16661964
260.943
NCCBANK 16.00 16.20 15.20 15.30 -4.37 1457 4494759
70.131
NFML 21.90 22.40 21.00 21.30 -1.84 924 1471824
32.060
NHFIL 52.00 52.50 50.50 51.10 -1.16 577 492769
25.361

7. NITOLINS 28.50 30.40 28.50 28.80 2.49 219 275990
8.134
NORTHRNINS 27.90 28.30 27.50 27.90 1.09 137 398712
11.177
NPOLYMAR 96.00 97.00 89.00 91.00 -4.71 1068 565976
52.760
NTC 785.00 815.00 781.00 793.40 1.82 1449 94104
75.437
NTLTUBES 118.30 122.70 115.00 116.30 -1.69 1535 345829
40.906
OAL 28.00 28.50 27.00 27.10 -3.21 1797 2894785
79.802
OLYMPIC 311.80 311.80 308.00 310.00 0.29 409 139153
43.058
ONEBANKLTD 21.70 21.70 20.60 20.70 -4.17 1345 5590734
118.101
ORIONINFU 60.90 61.80 59.60 59.90 -1.32 561 243904
14.752
ORIONPHARM 50.70 52.00 48.90 49.20 -2.19 1617 2165254
108.982
PADMAOIL 222.10 225.00 216.10 220.70 -0.81 915 329339
72.835
PARAMOUNT 20.40 21.80 19.70 20.20 1.00 600 1123484
23.549
PENINSULA 33.10 34.00 30.80 31.10 -6.04 1837 2150202
68.686
PEOPLESINS 22.90 23.90 22.90 23.20 1.31 176 108915
2.571
PHARMAID 253.80 256.50 251.10 252.50 -0.71 404 42989
10.900
PHENIXINS 32.40 34.10 32.40 32.80 1.55 216 304799
10.247
PHOENIXFIN 34.00 34.70 32.50 32.70 -4.94 1623 3117212
104.494
PIONEERINS 36.10 37.20 35.70 36.90 3.36 472 505560
18.476
POPULARLIF 81.00 87.00 81.00 85.70 7.13 870 508252
43.074
POWERGRID 57.10 57.80 56.80 57.00 0.00 313 444190
25.323
PRAGATIINS 36.50 36.50 35.10 35.70 -0.56 148 124412
4.464
PREMIERBAN 14.50 14.50 13.10 13.40 -7.59 2787 11169887
155.374
PREMIERCEM 93.00 94.00 91.00 91.90 -1.61 131 70997
6.558
PRIMEBANK 21.80 22.00 20.70 21.10 -3.21 269 1139637
24.548
PRIMEINSUR 22.00 22.90 22.00 22.40 2.75 132 166458
3.761
PRIMELIFE 65.90 67.90 62.00 64.30 -1.08 176 126858
8.366
PRIMETEX 28.90 30.50 28.80 29.10 -1.69 340 865960
26.028
PROVATIINS 20.80 21.90 20.20 20.80 3.48 220 337490
7.196
PTL 26.80 27.80 25.10 25.60 -4.83 1198 3874766
102.649
PUBALIBANK 30.30 31.00 29.10 29.20 -3.63 481 561256
16.668
PURABIGEN 19.60 21.10 19.40 20.30 4.64 1261 2959832
60.633
QSMDRYCELL 101.00 103.50 96.10 96.90 -3.58 1679 1067484
106.834

8. RAHIMTEXT 241.00 243.90 239.90 241.50 0.58 186 16849
4.063
RAKCERAMIC 68.00 68.50 66.40 66.80 -0.89 2125 2001942
134.539
RANFOUNDRY 123.60 123.60 118.00 120.20 -1.96 158 34270
4.177
RDFOOD 18.30 18.40 17.50 17.60 -1.68 579 1305558
23.401
RECKITTBEN 1515.00 1560.00 1515.00 1516.50 -0.63 17 155
0.235
REGENTTEX 19.00 19.40 18.30 18.60 -2.11 705 1285604
24.265
RELIANCINS 53.20 56.00 53.20 55.70 5.09 78 56206
3.098
RENATA 1111.00 1118.90 1101.30 1108.60 -0.65 434 31353
34.832
RENWICKJA 569.00 600.00 569.00 592.70 1.75 74 1340
0.798
REPUBLIC 25.50 27.30 25.50 26.60 4.31 102 170255
4.567
RSRMSTEEL 75.00 78.70 71.20 72.90 -4.46 2773 2329770
172.703
RUPALIBANK 33.40 33.40 31.70 32.10 -4.18 428 438387
14.272
RUPALIINS 24.20 24.80 23.50 24.10 1.69 396 797958
19.487
RUPALILIFE 45.50 48.70 45.20 46.50 3.56 567 592471
27.937
SAIFPOWER 63.50 66.40 63.50 64.10 1.10 2858 4013532
259.815
SAIHAMCOT 18.50 18.90 18.00 18.20 -0.55 544 1253524
23.132
SAIHAMTEX 20.40 20.80 19.50 19.70 -1.01 569 1567547
31.586
SALAMCRST 40.00 40.20 38.50 39.40 -1.50 475 373564
14.648
SAMORITA 84.10 85.90 80.30 81.80 -1.68 609 353929
29.519
SANDHANINS 38.00 41.00 38.00 39.50 4.50 424 519195
20.752
SAPORTL 47.00 47.50 46.10 46.30 -1.49 1255 1081481
50.430
SHAHJABANK 17.80 18.00 16.60 16.80 -5.08 1037 3800521
66.077
SHASHADNIM 84.00 85.60 77.00 77.90 -7.04 1338 1212375
96.824
SIBL 21.60 22.30 20.90 21.20 -1.85 1666 8139474
176.756
SIMTEX 28.40 28.40 27.30 27.40 -1.08 183 237103
6.574
SINGERBD 205.00 208.90 202.00 202.80 -0.98 719 198327
40.506
SONALIANSH 195.70 204.00 195.60 198.60 1.95 153 21087
4.213
SONARBAINS 20.70 21.90 19.70 20.70 -0.96 168 315892
6.734
SOUTHEASTB 23.40 23.60 22.50 22.80 -2.56 1935 10204527
236.161
SPCL 147.30 149.00 143.90 144.60 -1.77 1015 461162
67.174
SQUARETEXT 71.20 72.70 71.20 71.80 0.84 269 268095
19.321
SQURPHARMA 262.00 263.90 259.50 261.20 -0.38 1424 682994
178.630

9. STANCERAM 54.20 54.30 51.50 51.80 -2.63 63 22470
1.180
STANDBANKL 15.50 15.80 14.50 14.60 -5.19 1790 8453540
128.218
STYLECRAFT 1301.00 1320.00 1290.00 1300.90 -0.12 48 664
0.867
SUMITPOWER 46.20 46.70 44.40 44.60 -2.19 2337 4707211
214.880
TAKAFULINS 21.00 23.20 21.00 22.30 4.69 249 356000
8.006
TITASGAS 52.70 53.50 52.00 52.20 -1.14 876 1303415
68.505
TOSRIFA 22.70 23.20 22.10 22.30 -1.76 297 509959
11.515
TRUSTBANK 28.00 28.20 26.60 26.80 -3.94 1058 4955571
135.331
TUNGHAI 14.90 15.50 14.50 14.70 -0.68 920 2312278
34.682
UCB 25.80 25.80 24.50 24.70 -3.52 1912 5770846
144.383
UNIONCAP 26.40 26.40 25.00 25.40 -3.79 732 1872314
48.300
UNIQUEHRL 61.00 62.00 58.20 58.50 -2.50 1099 1153470
69.364
UNITEDFIN 27.80 27.90 25.60 26.00 -6.14 710 1597573
42.760
UNITEDINS 33.20 34.10 32.10 33.70 1.51 74 93003
3.153
UPGDCL 152.30 153.80 148.50 150.30 -1.38 628 285669
43.277
USMANIAGL 91.80 91.80 88.10 88.40 -1.45 176 22386
1.995
UTTARABANK 29.90 30.00 28.00 28.50 -3.72 762 1277101
37.222
UTTARAFIN 70.20 74.80 70.20 72.70 2.11 1006 1080382
79.104
WATACHEM 171.30 171.30 167.10 168.40 -0.24 169 30406
5.134
YPL 32.00 32.40 31.10 31.20 -2.50 892 820239
26.015
ZAHEENSPIN 24.00 24.20 23.10 23.40 -1.68 591 1888858
44.752
ZAHINTEX 22.00 23.60 21.80 22.80 3.64 1397 3649338
82.967
------ ---------
---------
207287 402433012
14045.862
A Group (Equity) scrips traded in Public Market = 229
B Group (Equity)
----------------
Instr Code Open High Low Close %Chg Trade Volume
Value(Mn)
ANWARGALV 72.20 72.80 71.40 71.50 -1.11 288 103806
7.451
BDAUTOCA 91.00 93.00 87.10 87.80 -1.46 329 43094
3.893
FAMILYTEX 10.40 10.70 10.20 10.20 -1.92 1264 3463404
35.970

10. FEDERALINS 15.10 16.10 15.10 15.80 6.76 1293 2957061
46.698
FINEFOODS 24.30 25.50 23.80 25.00 6.38 671 741800
18.359
GOLDENSON 22.50 22.50 21.50 21.70 -2.69 795 1095859
23.947
HAKKANIPUL 50.10 50.10 47.80 48.10 -2.04 264 79253
3.848
ILFSL 17.30 17.30 16.30 16.50 -4.62 556 1538685
25.799
JANATAINS 15.00 16.80 15.00 16.20 5.88 344 580206
9.525
MHSML 26.40 27.00 25.80 26.40 2.33 920 2403313
63.421
MIRACLEIND 52.40 54.50 51.20 52.40 3.15 400 199463
10.561
MONNOCERA 42.00 42.70 41.10 41.60 -2.12 31 10350
0.431
NORTHERN 251.00 264.90 251.00 261.10 3.61 131 7515
1.930
PREMIERLEA 15.00 15.00 13.90 14.20 -4.70 802 2424709
35.301
SAFKOSPINN 15.10 15.50 14.60 14.70 -0.68 231 293888
4.394
SALVOCHEM 18.00 18.30 17.30 17.40 -3.33 688 1099151
19.478
------ ---------
---------
9007 17041557
311.006
B Group (Equity) scrips traded in Public Market = 16
N Group (Equity)
----------------
Instr Code Open High Low Close %Chg Trade Volume
Value(Mn)
BNICL 23.60 24.80 23.20 23.60 1.72 1115 1837402
44.386
FORTUNE 54.10 57.40 53.90 55.20 2.41 2988 2955396
164.724
------ ---------
---------
4103 4792798
209.111
N Group (Equity) scrips traded in Public Market = 2
Z Group (Equity)
----------------
Instr Code Open High Low Close %Chg Trade Volume
Value(Mn)
ALLTEX 13.30 13.60 13.00 13.20 0.00 128 182827
2.423
AZIZPIPES 70.20 73.90 70.20 73.10 -0.14 15 1036
0.076
BANGAS 125.00 127.00 125.00 125.30 -0.16 103 11381
1.429

11. BDWELDING 12.00 12.40 11.90 12.30 3.36 86 101154
1.221
BEACHHATCH 11.90 12.00 11.50 11.60 -2.52 97 103402
1.201
BEACONPHAR 23.90 24.20 23.00 23.10 -2.94 429 668607
15.776
BIFC 10.30 10.80 10.10 10.30 -2.83 69 57146
0.588
BXSYNTH 9.20 9.70 9.00 9.10 0.00 122 186718
1.732
CVOPRL 155.00 163.80 145.50 157.60 -1.44 707 91021
14.171
DACCADYE 8.90 8.90 8.30 8.60 -3.37 168 277785
2.439
DESHBANDHU 12.80 13.50 12.80 12.80 -3.76 173 238609
3.122
DULAMIACOT 9.00 9.20 9.00 9.10 2.25 31 17200
0.156
FIRSTFIN 10.80 11.20 10.60 10.70 -0.93 123 385598
4.211
ICBIBANK 6.40 6.60 5.90 6.30 5.00 1267 7424132
48.108
IMAMBUTTON 15.10 16.90 15.00 16.40 4.46 34 14427
0.237
ISNLTD 15.30 15.60 14.50 14.90 -4.49 7 5027
0.075
JUTESPINN 60.80 60.80 58.00 58.70 2.80 3 175
0.010
KAY&QUE 44.10 44.70 40.00 40.80 -7.27 40 11783
0.504
KPPL 8.50 8.70 8.30 8.40 -1.18 120 174821
1.488
LEGACYFOOT 22.70 22.90 21.50 21.80 -3.11 104 86418
1.913
MAKSONSPIN 9.80 9.90 9.30 9.40 -4.08 235 522184
5.028
MEGCONMILK 9.90 10.60 9.90 9.90 -1.98 39 28892
0.289
MEGHNAPET 9.20 10.00 9.20 9.70 1.04 61 58201
0.556
METROSPIN 8.60 8.60 8.30 8.40 -2.33 139 240375
2.030
MIDASFIN 27.60 28.10 25.80 26.20 -5.07 149 131688
3.557
MODERNDYE 170.50 170.50 170.00 170.30 -1.10 20 1420
0.242
PADMALIFE 34.00 34.90 33.00 33.70 0.60 47 24723
0.841
PLFSL 11.30 11.50 10.70 10.90 -4.39 314 502060
5.606
PRAGATILIF 105.00 106.40 103.50 103.80 0.68 85 27790
2.907
PRIMEFIN 12.60 12.80 12.10 12.10 -3.97 225 578207
7.217
PROGRESLIF 55.50 60.90 55.50 60.80 8.38 44 9106
0.545
RAHIMAFOOD 123.90 127.40 117.90 119.50 3.02 210 27057
3.339
RNSPIN 28.60 29.90 28.00 28.20 0.00 658 786454
22.658
SAMATALETH 29.00 29.00 26.50 27.40 -6.48 8 1451
0.040
SAVAREFR 70.00 70.00 70.00 70.00 -1.82 2 200
0.014

12. SHURWID 12.10 12.10 11.30 11.50 -4.17 118 118685
1.403
SHYAMPSUG 22.50 22.50 21.00 21.70 -3.12 30 3315
0.072
SINOBANGLA 28.10 29.10 28.00 28.90 2.85 85 57601
1.656
SONARGAON 11.80 12.20 11.10 11.70 -4.88 170 169412
1.952
SPCERAMICS 12.00 13.50 12.00 12.80 1.59 221 223345
2.911
STANDARINS 18.10 20.30 18.10 20.20 9.19 29 35930
0.719
SUNLIFEINS 23.90 25.00 23.90 24.10 2.12 81 93244
2.263
TALLUSPIN 11.20 11.70 11.20 11.20 -1.75 124 281306
3.226
UNITEDAIR 7.10 7.20 6.70 6.80 -5.56 1487 4169058
28.663
WMSHIPYARD 34.10 34.80 32.90 33.40 -0.89 352 338054
11.503
ZEALBANGLA 33.80 34.00 32.00 32.80 5.13 46 15824
0.526
------ ---------
---------
8805 18484849
210.645
Z Group (Equity) scrips traded in Public Market = 46
MUTUAL FUNDs
------------
Instr Code Open High Low Close %Chg Trade Volume
Value(Mn)
1JANATAMF 8.60 8.70 8.20 8.30 -3.49 477 2377585
19.954
1STPRIMFMF 15.20 15.40 14.50 14.60 -5.19 226 552015
8.216
ABB1STMF 8.20 8.30 7.80 7.80 -4.88 336 4480970
35.719
AIBL1STIMF 9.10 9.20 8.70 8.90 -3.26 81 418776
3.731
ATCSLGF 10.90 11.00 10.50 10.70 0.00 23 110355
1.178
CAPMBDBLMF 11.20 11.20 10.40 10.60 -4.50 143 309641
3.331
DBH1STMF 8.50 8.60 8.30 8.40 -1.18 66 222216
1.872
EBL1STMF 8.40 8.50 8.00 8.10 -3.57 148 926143
7.621
EBLNRBMF 8.10 8.50 8.00 8.10 -2.41 138 1250030
10.311
EXIM1STMF 9.00 9.00 8.50 8.60 -3.37 62 363390
3.152
FBFIF 7.80 7.80 7.50 7.50 -2.60 443 3260103
24.833
GRAMEENS2 15.20 15.40 14.60 14.70 -2.00 423 2074243
31.036
GREENDELMF 8.30 8.60 8.30 8.30 -2.35 45 90567
0.757
ICB1STNRB 24.20 25.40 24.20 24.30 -3.19 3 4450
0.108

13. ICB2NDNRB 10.70 10.90 10.50 10.60 -1.85 129 1001141
10.701
ICB3RDNRB 8.10 8.20 7.80 7.90 -2.47 193 877080
6.973
ICBAMCL2ND 9.40 9.90 9.20 9.40 2.17 198 1219665
11.655
ICBEPMF1S1 8.00 8.10 7.80 7.90 -1.25 133 637033
5.059
ICBSONALI1 8.50 8.50 8.20 8.30 -2.35 134 800310
6.732
IFIC1STMF 8.10 8.20 7.50 7.70 -3.75 158 1711809
13.457
IFILISLMF1 8.40 8.70 8.30 8.40 1.20 124 786555
6.647
LRGLOBMF1 8.00 8.00 7.90 7.90 -1.25 65 990500
7.847
MBL1STMF 8.50 8.50 8.20 8.20 -3.53 117 1009334
8.382
NCCBLMF1 9.20 9.20 8.70 8.80 -2.22 65 271111
2.406
NLI1STMF 13.80 13.80 13.40 13.70 -0.72 22 88800
1.215
PF1STMF 8.10 8.20 8.00 8.00 0.00 174 770851
6.242
PHPMF1 7.80 8.00 7.50 7.60 -2.56 659 3810979
29.540
POPULAR1MF 7.80 8.00 7.60 7.70 -2.53 461 5148721
40.150
PRIME1ICBA 8.00 8.00 7.90 7.90 -1.25 83 386020
3.066
RELIANCE1 11.10 11.90 10.90 11.10 0.00 205 1330058
15.391
SEBL1STMF 12.80 12.80 12.50 12.60 -2.33 30 163808
2.070
SEMLLECMF 10.00 10.00 9.70 9.80 -2.00 21 24901
0.245
TRUSTB1MF 8.20 8.40 7.70 7.80 -4.88 791 7999777
64.147
VAMLBDMF1 9.40 9.40 9.30 9.30 -2.11 28 79730
0.742
VAMLRBBF 9.80 9.80 9.10 9.50 -3.06 22 22845
0.217
------ ---------
---------
6426 45571512
394.706
MUTUAL FUNDs traded in Public Market = 35
CORPORATE BONDs
---------------
Instr Code Open High Low Close %Chg Trade Volume
Value(Mn)
IBBLPBOND 987.00 993.00 987.00 992.00 0.25 50 770
0.763
------ ---------
---------
50 770
0.763
CORPORATE BONDs traded in Debt Market = 1

14. PRICES IN SPOT TRANSACTIONS : 2017-01-25
========================================
Total number of scrips traded in Spot Market = 0
PRICES IN SPOT TRANSACTIONS (Treasury BONDs) : 2017-01-25
=========================================================
Total number of BONDs traded in Spot Market = 0
PRICES IN BLOCK TRANSACTIONS : 2017-01-25
=========================================
Instr Code Max Price Min Price Trades Quantity Value(In Mn)
BATBC 2500.00 2487.00 2 18961 47.383
JAMUNAOIL 208.50 208.50 1 45000 9.383
MERCANBANK 19.20 19.20 1 225254 4.325
STANDBANKL 15.10 15.10 1 1071589 16.181
------ -------- ------------
5 1360804 77.271
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
JANATAINS 15.00 16.80 15.00 16.50 10.000
IDLC 66.20 72.60 66.20 71.50 8.006
ZAHINTEX 22.00 23.60 21.80 23.50 6.818
POPULARLIF 81.00 87.00 81.00 85.80 5.926
REPUBLIC 25.50 27.30 25.50 27.00 5.882
FEDERALINS 15.10 16.10 15.10 15.90 5.298
UTTARAFIN 70.20 74.80 70.20 73.90 5.271
SANDHANINS 38.00 41.00 38.00 40.00 5.263
ICB1STNRB 24.20 25.40 24.20 25.40 4.959
BGIC 22.20 24.00 22.20 23.30 4.955
TOP 10 GAINERS (Based on YCP and Close Price)
=============================================
Instr Code YCP High Low CLOSE %CHG

15. IDLC 66.00 72.60 66.20 71.90 8.939
POPULARLIF 80.00 87.00 81.00 85.70 7.125
FEDERALINS 14.80 16.10 15.10 15.80 6.757
CITYGENINS 19.50 21.40 19.50 20.80 6.667
FINEFOODS 23.50 25.50 23.80 25.00 6.383
JANATAINS 15.30 16.80 15.00 16.20 5.882
EASTERNINS 34.10 36.50 34.20 35.90 5.279
CENTRALINS 23.20 25.30 24.00 24.40 5.172
RELIANCINS 53.00 56.00 53.20 55.70 5.094
TAKAFULINS 21.30 23.20 21.00 22.30 4.695
TOP 10 LOSERS (Based on Open Price and Last Trade Price)
========================================================
Instr Code Open High Low Last Deviation
SAMATALETH 29.00 29.00 26.50 26.50 -8.621
SHASHADNIM 84.00 85.60 77.00 77.00 -8.333
KAY&QUE 44.10 44.70 40.00 40.60 -7.936
UNITEDFIN 27.80 27.90 25.60 25.70 -7.554
IFIC1STMF 8.10 8.20 7.50 7.50 -7.407
IFADAUTOS 129.60 129.60 120.10 120.40 -7.099
PREMIERBAN 14.50 14.50 13.10 13.50 -6.897
SHYAMPSUG 22.50 22.50 21.00 21.00 -6.667
SHURWID 12.10 12.10 11.30 11.30 -6.612
CITYBANK 38.00 38.30 35.50 35.50 -6.579
TOP 10 LOSERS (Based on YCP and Close Price)
============================================
Instr Code YCP High Low CLOSE %CHG
PREMIERBAN 14.50 14.50 13.10 13.40 -7.586
JAMUNABANK 20.30 20.30 18.60 18.80 -7.389
KAY&QUE 44.00 44.70 40.00 40.80 -7.273
SHASHADNIM 83.80 85.60 77.00 77.90 -7.041
SAMATALETH 29.30 29.00 26.50 27.40 -6.485
UNITEDFIN 27.70 27.90 25.60 26.00 -6.137
PENINSULA 33.10 34.00 30.80 31.10 -6.042
UNITEDAIR 7.20 7.20 6.70 6.80 -5.556
GHAIL 51.30 51.50 48.40 48.60 -5.263
STANDBANKL 15.40 15.80 14.50 14.60 -5.195
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".