ঢাকা স্টক এক্সচেঞ্জের বাজার পরিসংখ্যান

        এক নজরে বাজার পরিসংখ্যান: রোববার, ০৫ নভেম্বর ২০১৭
                     DHAKA STOCK EXCHANGE LTD.

                  TODAY'S SHARE MARKET : 2017-11-05
                  =================================


All Category

    ISSUES ADVANCED                 :                     87
    ISSUES DECLINED                 :                    203
    ISSUES UNCHANGED                :                     38
    TOTAL ISSUES TRADED             :                    328


A Category (Equity)

    ISSUES ADVANCED                 :                     64
    ISSUES DECLINED                 :                    166
    ISSUES UNCHANGED                :                     31
    TOTAL ISSUES TRADED             :                    261


B Category (Equity)

    ISSUES ADVANCED                 :                      2
    ISSUES DECLINED                 :                     14
    ISSUES UNCHANGED                :                      0
    TOTAL ISSUES TRADED             :                     16


N Category (Equity)

    ISSUES ADVANCED                 :                      2
    ISSUES DECLINED                 :                      4
    ISSUES UNCHANGED                :                      0
    TOTAL ISSUES TRADED             :                      6


Z Category (Equity)

    ISSUES ADVANCED                 :                     19
    ISSUES DECLINED                 :                     19
    ISSUES UNCHANGED                :                      7
    TOTAL ISSUES TRADED             :                     45


MUTUAL FUND (MF)

    ISSUES ADVANCED                 :                      6
    ISSUES DECLINED                 :                     18
    ISSUES UNCHANGED                :                     11
    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                :                 107853
    B. VOLUME(Nos.)                 :              149706517
    C. VALUE(Tk)                    :          5384978103.40



MARKET CAPITALISATION

    1. EQUITY                       :       3512103103153.22
    2. MUTUAL FUND                  :         42965257475.57
    3. DEBT SECURITIES              :        555027105940.00
    TOTAL                           :       4110095466568.79




                   PRICES IN PUBLIC TRANSACTIONS : 2017-11-05
                   ==========================================

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

AAMRATECH     33.50    33.70    33.10    33.20  -0.60    237       288627        9.635
ABBANK        20.30    20.50    19.80    20.00  -1.48    600      1065650       21.395
ACI          578.70   585.00   575.00   581.40   0.55    306        38053       22.084
ACIFORMULA   179.30   180.90   178.00   178.80   0.11     89         7553        1.351
ACMELAB      112.00   113.00   111.40   111.70   0.63    218       107235       12.051
ACTIVEFINE    47.40    47.50    46.90    47.20   0.00    570       655615       30.932
AFCAGRO       56.50    56.50    54.90    55.10  -1.61    364       284209       15.713
AFTABAUTO     68.10    68.90    68.10    68.50   0.29    549       382840       26.265
AGNISYSL      23.70    23.90    23.40    23.50  -0.42    174       176912        4.169
AGRANINS      21.90    21.90    21.00    21.20   0.47     48        36004        0.761
AL-HAJTEX    104.60   105.60   104.60   105.20   0.38    370        86487        9.094
ALARABANK     24.20    24.20    23.90    24.10  -0.82    234       868482       20.876
AMANFEED      73.40    73.50    72.10    72.30  -1.23    223        79309        5.762
AMBEEPHA     418.10   419.90   404.10   409.90  -2.05    173         9611        3.944
AMCL(PRAN)   207.00   211.00   207.00   208.80  -0.48     95         8052        1.682
ANLIMAYARN    31.50    32.00    31.00    31.20   1.30    377       267777        8.418
ANWARGALV     85.20    86.90    84.80    85.20  -0.81    232        43462        3.732
APEXFOODS    146.00   146.00   138.20   140.20  -2.37    343        48321        6.793
APEXFOOT     342.00   342.00   336.00   339.80  -0.64    192        19453        6.593
APEXSPINN    130.00   130.40   126.00   128.50  -0.70     85        16956        2.192
APEXTANRY    152.00   153.30   151.00   151.70  -0.78    133        30842        4.694
APOLOISPAT    18.70    18.80    18.50    18.60   0.00    483       994970       18.556
ARAMIT       355.00   355.00   349.50   350.10  -0.74    156         9497        3.332
ARGONDENIM    32.00    32.60    32.00    32.40   0.62    269       349579       11.277
ASIAINS       22.00    22.20    22.00    22.00  -0.90      4         1726        0.038
ATLASBANG    123.00   125.50   122.90   124.40  -0.88     36         6558        0.816
BANKASIA      20.80    20.80    20.60    20.60  -1.90    128       337616        6.983
BARKAPOWER    40.00    41.30    40.00    40.60   1.50    730      1131363       46.172
BATASHOE    1158.00  1170.00  1156.60  1165.70   0.43     56         3486        4.067
BATBC       3050.00  3050.00  3016.00  3032.90  -0.39      8           17        0.052
BAYLEASING    27.40    27.40    26.70    26.90  -0.37     82        57097        1.530
BBS           44.60    44.90    44.20    44.60   0.90    904      1598300       71.217
BDCOM         31.20    31.40    30.30    30.50  -1.93    662       950776       29.399
BDFINANCE     21.00    21.40    20.80    20.90   0.00    482      1928947       40.708
BDLAMPS      167.00   168.40   166.00   166.30  -0.60    225        22610        3.764
BDTHAI        24.30    24.90    24.10    24.70   2.07    600       876177       21.480
BENGALWTL     43.70    43.70    42.80    43.10  -1.37    170       111357        4.801
BEXIMCO       29.30    29.60    28.70    28.90  -1.03    978      1536396       44.812
BGIC          21.40    21.60    20.80    21.20  -0.47     30        22288        0.473
BNICL         21.80    21.90    21.50    21.60   0.47    238       510405       11.064
BRACBANK     101.00   103.30   100.50   102.80   1.08   1137      1008028      103.042
BSC           45.90    45.90    44.90    45.00  -1.10    547       230774       10.427
BSCCL        112.60   112.60   110.60   111.20  -1.07    244        96040       10.674
BSRMLTD      118.70   119.70   118.00   118.60   0.42    120        29566        3.501
BSRMSTEEL     82.30    83.00    81.50    82.40   0.12    235       101862        8.401
BXPHARMA     101.90   102.50    99.30   100.00  -0.79    421       233100       23.514
CENTRALINS    22.20    22.90    22.20    22.50  -2.17      2         2500        0.056
CENTRALPHL    23.70    23.80    23.00    23.10  -2.12    492      1037321       24.212
CITYBANK      48.50    49.20    48.20    48.70   0.00    690      1526366       74.045
CITYGENINS    19.60    19.60    19.10    19.20  -1.03    124       118503        2.276
CMCKAMAL      25.10    25.10    24.50    24.70  -1.20    268       652495       16.166
CONFIDCEM    152.10   153.10   151.30   151.80  -0.39    264        82563       12.547
CONTININS     22.50    22.60    22.50    22.60   0.00     23        30163        0.681
CVOPRL       190.90   190.90   186.80   187.00  -1.48    526        68301       12.820
DAFODILCOM    52.90    52.90    51.30    51.60  -1.34    471       393702       20.374
DBH          127.30   128.00   127.00   127.30   0.00    106        22734        2.895
DELTALIFE    107.00   110.00   107.00   109.00   1.77    173        71988        7.858
DELTASPINN    11.20    11.30    11.00    11.00  -1.79    284      1136752       12.623
DESCO         45.40    45.70    45.10    45.40   0.00    123        51550        2.342
DHAKABANK     21.70    21.70    21.10    21.20  -1.85    257      1241579       26.464
DHAKAINS      24.10    24.10    23.90    24.00  -0.41      7         5560        0.133
DOREENPWR    122.90   122.90   120.50   120.90  -0.49    633       299985       36.530
DSHGARME     300.70   300.70   292.00   293.10  -2.53    677        44388       13.100
DSSL          20.60    20.70    20.10    20.30  -1.46    437       903284       18.455
DUTCHBANGL   155.40   155.90   150.30   151.10  -2.70    885       202356       30.834
EASTERNINS    29.60    30.20    29.50    30.10  -0.33     47        24845        0.741
EASTLAND      24.60    24.60    24.40    24.50  -0.81     24        18349        0.449
EASTRNLUB   1087.10  1094.00  1060.00  1061.90  -1.80    317         5454        5.863
EBL           48.40    49.10    48.40    48.70   0.00    404      1218975       59.498
ECABLES      141.60   143.50   141.50   142.90   1.20     72         9081        1.295
EHL           50.50    53.00    50.50    52.00   3.17   1863      2230489      116.316
EMERALDOIL    18.90    19.20    18.50    18.50  -2.12    196       181769        3.379
ENVOYTEX      40.00    40.00    39.50    39.80  -2.21     25        11122        0.443
ETL           17.40    17.50    17.10    17.20  -1.71    207       339915        5.862
EXIMBANK      17.70    17.80    17.30    17.40  -1.69   1032      5976554      104.903
FARCHEM       22.00    22.10    21.70    21.80  -0.91    279       471674       10.317
FAREASTLIF    65.20    66.00    65.20    65.20  -0.15    118        77344        5.053
FEKDIL        21.40    21.40    21.20    21.30  -0.47    119       181849        3.874
FIRSTSBANK    15.40    15.50    15.30    15.40   0.00    303       964402       14.832
FUWANGCER     19.30    20.10    19.20    19.60   2.08    819      1604896       31.641
FUWANGFOOD    23.30    24.30    23.00    23.70   3.49   2188      4650386      110.108
GBBPOWER      20.60    20.60    20.00    20.00  -1.48    209       238783        4.807
GEMINISEA    950.00   956.00   924.50   927.20  -2.95   2875        91282       85.006
GENNEXT       10.40    10.40    10.20    10.30  -0.96    454      1252954       12.897
GHAIL         39.30    41.00    39.30    39.90   2.57    521       374139       15.039
GHCL          42.70    43.10    42.40    42.60   0.24     47       103181        4.415
GLAXOSMITH  1490.00  1505.50  1490.00  1504.30   1.37     13          109        0.164
GP           440.80   441.00   438.80   439.60  -0.34    527       123971       54.497
GPHISPAT      39.00    39.20    38.70    38.80   0.00    143        78515        3.061
GQBALLPEN     91.50    93.60    91.00    91.80  -0.22    265        55369        5.106
GREENDELT     59.50    59.50    59.00    59.00  -2.48     21         2899        0.171
GSPFINANCE    31.90    32.00    31.20    31.30  -1.88    292       438310       13.794
HEIDELBCEM   415.00   435.00   415.00   423.80   2.76    263        15155        6.429
HFL           23.50    24.30    23.50    24.00   0.00    129       141725        3.388
HRTEX         33.50    33.80    32.70    32.90  -1.50    200       150836        4.998
HWAWELLTEX    36.90    37.20    36.60    37.00   0.00     45        28870        1.065
IBNSINA      237.00   243.60   237.00   241.00   1.39    478       141795       34.223
ICB          190.00   190.00   182.50   183.00  -0.27    884       231362       42.698
IDLC          89.90    90.00    88.10    88.40  -1.23   1041       997697       88.760
IFADAUTOS    137.30   140.20   137.00   139.00   1.24   1635      1236296      171.134
IFIC          18.40    18.40    18.00    18.20  -0.55    646      1638647       29.808
INTECH        21.60    22.00    21.20    21.50   0.00    589      1031410       22.263
IPDC          44.30    44.30    42.80    42.90  -1.83     95       138850        5.976
ISLAMIBANK    33.20    33.30    33.00    33.10   0.00    512       788235       26.081
ISLAMICFIN    21.70    21.70    21.40    21.50  -0.46    143       278810        6.004
ISLAMIINS     34.10    34.90    34.00    34.70   0.29    242       201831        6.941
JAMUNABANK    23.00    23.10    22.80    23.00  -0.43    168       640914       14.771
JAMUNAOIL    209.80   212.00   206.90   207.70   0.34    218       107587       22.375
JMISMDL      190.00   190.00   175.00   180.60  -5.69    862       121554       22.107
KARNAPHULI    18.20    18.40    17.90    18.10  -1.09     40        28440        0.515
KBPPWBIL      19.60    19.60    19.20    19.30  -2.03    261       454607        8.841
KDSALTD       72.20    72.90    71.00    71.20  -1.11    230        50252        3.603
KEYACOSMET    15.50    15.60    14.90    15.00  -3.23   1620      5566966       84.181
KOHINOOR     469.50   469.50   440.00   440.70  -3.08    887        30332       13.564
KPCL          67.10    67.50    66.30    66.50  -0.89    561       393290       26.283
LAFSURCEML    60.10    60.10    59.20    59.40  -0.83    388       433702       25.765
LANKABAFIN    63.80    64.00    62.70    62.90  -1.26   1682      4088124      258.363
LIBRAINFU    536.00   544.90   528.00   530.00  -1.65    173         2947        1.582
LINDEBD     1215.60  1215.60  1208.70  1210.10  -0.88     92         3047        3.691
MALEKSPIN     21.50    21.60    21.00    21.40  -0.47     48        43010        0.918
MARICO      1120.00  1135.00  1120.00  1133.80  -0.09     24          646        0.733
MATINSPINN    40.00    41.30    40.00    40.30   0.50     57        25465        1.031
MEGHNACEM    103.00   110.90   103.00   106.50   3.30    169        36797        3.925
MEGHNALIFE    57.00    57.90    56.30    56.90  -0.52     20         3656        0.208
MERCANBANK    27.20    27.20    26.70    26.80  -1.83    484      1337463       36.019
MERCINS       23.20    23.30    22.30    22.50  -3.02    323       402250        9.126
MICEMENT      88.10    92.90    88.00    91.80   2.00    135        45507        4.143
MITHUNKNIT    31.00    31.00    30.10    30.40  -1.30    186       139921        4.269
MJLBD        116.30   117.10   116.30   116.90  -0.17    242       100145       11.690
MONNOSTAF    778.50   810.00   764.40   790.80   3.66    378         8611        6.767
MPETROLEUM   197.40   202.00   197.10   197.60   0.51    148        46512        9.238
MTB           30.20    30.30    29.90    30.00   0.00     80       147751        4.433
NATLIFEINS   158.60   159.40   158.00   158.10  -0.44     51        10279        1.627
NAVANACNG     71.80    73.00    71.20    71.60  -0.42    365       261903       19.021
NBL           13.70    13.70    13.40    13.50  -1.46    946      3966130       53.534
NCCBANK       17.60    17.60    17.20    17.30  -1.14    276       813480       14.059
NFML          22.40    22.40    21.90    22.00  -0.90    173       255649        5.669
NHFIL         47.60    47.80    46.50    46.90  -1.47    141       144171        6.774
NORTHRNINS    24.00    24.30    23.70    23.90  -0.42     65        54026        1.296
NPOLYMAR     100.00   102.90   100.00   101.40   0.40    333        83089        8.477
NTC          572.00   579.00   570.10   574.80   0.28    209         6133        3.514
NTLTUBES     104.90   106.00   104.10   104.40   0.29    352        68796        7.233
OAL           22.30    22.40    21.90    22.00  -0.45    312       418564        9.231
OLYMPIC      273.90   273.90   269.00   270.90  -1.06    263        47949       12.989
ONEBANKLTD    23.90    24.00    23.70    23.80  -0.42    334      1223312       29.189
ORIONINFU     61.30    66.00    61.20    62.30   3.32   2024      1033042       65.425
ORIONPHARM    49.30    51.00    49.20    50.60   2.64   1120      1709434       85.804
PADMAOIL     251.80   252.30   247.80   248.10  -0.72    160        28229        7.036
PARAMOUNT     19.00    19.30    19.00    19.00  -0.52      9        11900        0.227
PEOPLESINS    21.70    21.70    21.60    21.60  -1.37     10        10855        0.235
PHARMAID     313.40   317.80   308.30   309.10  -1.53    934        84392       26.281
PHENIXINS     28.60    29.40    28.20    28.50  -0.35     43        37085        1.054
PHOENIXFIN    36.60    36.70    34.80    35.00  -3.58    254       558266       19.625
PIONEERINS    30.20    30.30    29.10    29.50   0.00     51        55036        1.626
POPULARLIF    68.40    68.50    67.40    67.70  -1.31     19         7440        0.504
POWERGRID     60.30    62.00    56.70    57.00  -3.39   1145      1680799       97.783
PRAGATIINS    31.70    32.80    31.40    32.30   1.89     42        14630        0.472
PRAGATILIF   107.70   107.70   104.20   104.90  -0.47    131        28560        3.006
PREMIERBAN    16.90    17.10    16.50    16.60  -1.78    647      2366666       39.549
PREMIERCEM    91.10    92.50    91.00    92.00   0.22     93        53443        4.933
PREMIERLEA    18.20    18.20    17.70    17.80  -1.66    226       365444        6.547
PRIMEBANK     27.50    27.70    26.80    27.00  -1.82    392      1636075       44.527
PRIMEINSUR    20.40    20.50    20.30    20.40   1.49     23        12290        0.251
PRIMELIFE     50.00    50.50    49.20    49.70   0.40     54         9262        0.464
PRIMETEX      26.30    26.60    25.70    26.10   0.00    257       262927        6.898
PROVATIINS    20.90    21.00    20.20    20.30  -1.46     88       154144        3.152
PTL           35.20    35.20    34.20    34.90   0.00    183       523072       18.165
PUBALIBANK    27.40    27.70    27.30    27.40  -0.72    170       332147        9.101
PURABIGEN     18.30    18.30    18.10    18.20   0.55    105       222442        4.038
QSMDRYCELL    92.40    93.20    91.80    92.10  -0.43    798       401999       37.118
RAHIMTEXT    289.20   289.20   283.10   284.10  -1.29    124         5337        1.525
RAKCERAMIC    57.00    57.60    56.90    57.20   0.18    408       415084       23.744
RANFOUNDRY   132.10   132.80   129.30   129.60  -1.82    805       215197       27.988
RDFOOD        18.90    19.20    18.50    18.70  -1.06    516       856758       16.144
RECKITTBEN  1543.00  1620.00  1543.00  1583.40   2.31      8           91        0.144
REGENTTEX     23.00    23.00    22.20    22.30  -3.04    449       798654       17.982
RELIANCINS    58.40    59.60    58.40    59.00  -1.67      4         1000        0.059
RENATA      1204.00  1209.80  1204.00  1206.90   0.37    197         7709        9.294
RENWICKJA    547.20   558.80   547.20   548.00  -0.47     40          711        0.390
REPUBLIC      24.20    24.50    24.00    24.20   0.41     17        13861        0.335
RNSPIN        18.30    18.30    17.90    18.00  -0.55    440       708735       12.797
RSRMSTEEL     60.20    61.00    60.00    60.10  -0.17    300       103134        6.218
RUPALIBANK    64.20    64.30    62.90    63.10  -2.02    973       484420       30.715
RUPALIINS     21.30    21.50    21.20    21.50   1.42     58        91826        1.971
RUPALILIFE    38.50    38.50    37.20    37.40  -3.11     17         6670        0.249
SAIFPOWER     46.30    46.40    45.80    45.90  -0.22   1004      1596923       73.426
SAIHAMCOT     20.40    20.50    20.00    20.10  -0.99    254       595967       11.988
SAIHAMTEX     21.90    21.90    21.20    21.30  -1.84    147       183077        3.928
SALAMCRST     34.50    34.80    34.30    34.50   0.88    127        75022        2.597
SAMORITA      94.90    96.50    93.10    94.00  -1.05    587       153665       14.597
SANDHANINS    30.30    30.60    30.30    30.40   0.00    110       103830        3.152
SAPORTL       36.40    36.60    35.80    35.90  -1.10    254       194813        7.046
SHAHJABANK    26.60    26.80    26.30    26.70   1.14    407      6114907      161.672
SHASHADNIM    66.00    67.20    65.60    66.10  -0.60    138        63452        4.195
SIBL          27.00    27.10    26.60    26.80  -1.11    337       658602       17.708
SINGERBD     191.00   191.10   188.00   190.20  -0.26    604       176587       33.515
SONALIANSH   212.20   213.90   209.30   209.90  -1.82     95         6365        1.343
SONARBAINS    19.50    20.30    19.50    20.00  -0.50     31        27464        0.551
SOUTHEASTB    21.50    21.70    21.40    21.40  -0.93    235       844268       18.170
SPCL         138.00   138.00   136.50   136.90  -0.22    229        86324       11.832
SQUARETEXT    69.40    69.40    68.10    69.00   0.29    157       115005        7.920
SQURPHARMA   296.10   297.70   295.90   296.10  -0.13   1124       357356      105.933
STANDARINS    25.90    26.00    24.90    25.20  -0.79     63        53232        1.363
STANDBANKL    14.80    14.80    14.30    14.40  -2.04    161       382585        5.533
STYLECRAFT  1526.10  1526.10  1526.10  1526.10 -40.97     44         1553        2.370
SUMITPOWER    38.10    38.30    37.90    37.90  -0.52    219       197233        7.490
TAKAFULINS    26.00    26.00    26.00    26.00   1.56      1           20        0.001
TITASGAS      47.40    47.80    47.00    47.20  -0.42    284       281615       13.303
TOSRIFA       25.20    25.60    24.70    25.00  -0.79    127       238069        5.948
TRUSTBANK     43.00    43.00    42.50    42.70  -0.70    313       646561       27.618
TUNGHAI       14.20    14.20    13.70    13.70  -3.52    588      1413948       19.613
UCB           24.40    24.60    24.30    24.40  -1.21    407      1453431       35.551
UNIONCAP      17.60    17.60    17.00    17.10  -3.39    270       355419        6.097
UNIQUEHRL     52.60    53.00    52.30    52.40  -1.50    146        80075        4.210
UNITEDFIN     22.90    23.10    22.80    22.90   0.00    205       320889        7.351
UNITEDINS     28.70    28.70    28.50    28.50  -1.04      4          675        0.019
UPGDCL       170.30   172.80   170.00   170.20  -0.35    195        58590        9.987
USMANIAGL     88.20    88.20    87.50    87.80  -0.34     98        25455        2.238
UTTARABANK    38.20    38.20    37.20    37.40  -2.09    605       848748       31.858
UTTARAFIN     77.90    78.00    77.00    77.40  -0.39    274       254908       19.741
WATACHEM     193.00   199.80   191.30   196.50   2.72    844       116703       22.918
WMSHIPYARD    40.30    42.30    39.90    41.50   2.72   3713      4045910      167.090
YPL           22.50    22.50    21.60    21.70  -2.69    213       195393        4.274
ZAHEENSPIN    21.40    21.80    21.00    21.50   0.94    397      1072915       22.896
ZAHINTEX      17.90    18.40    17.70    18.00   0.56    331       675389       12.185
                                                      ------    ---------    ---------
                                                       83253    113304896     4429.308

A Category (Equity) scrips traded in Public Market=  225



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

BDAUTOCA     107.00   109.60   105.00   105.90  -2.58    188        32680        3.498
BEACONPHAR    21.90    22.10    21.60    21.70  -0.91    210       473360       10.347
FAMILYTEX      8.20     8.20     8.00     8.00  -2.44    290      1123198        9.039
FAREASTFIN    11.10    11.10    10.70    10.80  -2.70    235       429378        4.664
FASFIN        20.40    20.60    20.20    20.30   0.50    581      2650990       54.101
FEDERALINS    12.90    13.30    12.90    13.00  -1.52     99       187599        2.450
FINEFOODS     33.20    33.20    31.30    31.60  -3.07    862       378439       12.115
GLOBALINS     16.90    17.10    16.70    16.90  -0.59     15        15130        0.256
GOLDENSON     14.40    14.70    14.20    14.20  -2.07    265       341448        4.915
ILFSL         22.30    22.90    22.30    22.50  -0.44    286       670556       15.182
MHSML         21.70    21.70    21.10    21.10  -2.76    168       155596        3.311
MIRACLEIND    50.70    51.30    49.50    49.80  -1.97    577       314656       15.777
MONNOCERA     98.00   104.90    95.00   102.10   6.80   2228       832877       83.848
NORTHERN     409.50   409.50   393.00   397.10  -3.03   1256        42332       16.919
SAFKOSPINN    17.70    17.70    17.10    17.30  -1.70    493       813316       14.067
SALVOCHEM     22.80    22.90    22.10    22.30  -2.19    507       875286       19.626
                                                      ------    ---------    ---------
                                                        8260      9336841      270.114

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



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

AAMRANET     116.00   119.10   116.00   118.40   2.51   2376       856524      100.748
BBSCABLES    137.30   141.50   137.30   141.00   3.15   2922      1310982      183.181
FORTUNE       45.30    45.50    44.20    44.40  -1.55   1258      1188746       53.190
NURANI        20.10    20.60    20.00    20.10  -0.50    350       767205       15.532
PDL           22.30    22.30    21.80    21.90  -0.90    208       274206        6.020
SHEPHERD      33.40    33.40    32.50    32.60  -2.10    266       215711        7.086
                                                      ------    ---------    ---------
                                                        7380      4613374      365.756

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



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

ALLTEX        11.10    12.20    11.10    12.10   9.01    266       387391        4.682
AZIZPIPES    127.10   127.10   123.20   123.60  -0.32    119         7700        0.959
BANGAS       120.20   123.80   120.10   121.40   0.41     32         3431        0.416
BDWELDING     18.80    19.80    18.50    19.50   3.17    321       347886        6.764
BEACHHATCH    15.20    15.20    14.70    15.00   0.00     52        72250        1.080
BIFC          10.60    10.70    10.00    10.30  -3.74     14        21000        0.216
CNATEX         9.50     9.80     9.40     9.40  -9.62    399       928569        8.754
DACCADYE       9.10     9.10     8.80     8.90  -2.20     42        96659        0.864
DESHBANDHU    20.30    20.50    20.20    20.30   0.50    313       328649        6.665
DULAMIACOT    16.60    16.60    15.90    16.10  -6.40     33         6962        0.113
FIRSTFIN      12.60    12.60    12.50    12.60  -2.33     21        32600        0.410
HAKKANIPUL    51.00    52.00    50.30    51.10   1.19    148        42018        2.149
ICBIBANK       5.20     5.20     5.10     5.10   0.00     75       148422        0.761
IMAMBUTTON    24.50    26.80    24.50    26.50   8.16    247        92416        2.428
ISNLTD        22.00    22.50    21.70    22.10   2.79     30         9440        0.209
JANATAINS     15.20    15.40    15.10    15.20   0.00     82        52544        0.798
JUTESPINN     85.00    85.00    78.00    78.20   0.26      5          185        0.014
KAY&QUE      115.70   118.50   110.00   110.90  -2.20    196        13526        1.510
KPPL          11.20    11.40    11.00    11.30   0.89    136        92602        1.039
LEGACYFOOT    51.20    51.30    47.20    47.80  -5.91    511       187955        9.177
MAKSONSPIN    10.60    11.00    10.50    10.80   1.89    179       207653        2.231
MEGCONMILK    14.50    14.50    13.70    14.00   0.72      9         3457        0.048
MEGHNAPET     11.00    11.10    10.80    11.00   0.00     39        41351        0.454
MIDASFIN      38.50    38.80    37.90    38.70   0.78     67        31304        1.205
MODERNDYE    219.60   219.60   210.00   211.70   1.20     49         1533        0.326
PADMALIFE     41.60    41.80    40.70    41.10  -1.67     75        27446        1.132
PLFSL         13.90    13.90    13.40    13.60  -0.73    336       779070       10.570
PRIMEFIN      11.70    11.70    11.30    11.40  -2.56     81        76408        0.881
PROGRESLIF    53.70    53.70    53.70    53.70   0.00      1            1        0.000
RAHIMAFOOD   158.20   165.00   157.00   160.10  -1.48    189        22147        3.545
SAMATALETH    45.00    45.60    44.90    45.20   1.35     32         5373        0.242
SAVAREFR     101.00   105.90   101.00   102.40  -1.92     25         1625        0.167
SHURWID       13.70    13.80    13.20    13.50   0.75    114       156214        2.098
SINOBANGLA    54.70    56.30    54.20    55.60   0.00    157        71770        3.955
SONARGAON     13.20    13.20    12.90    13.00  -2.26     61        24847        0.324
SUNLIFEINS    22.20    23.30    22.20    23.20   3.57     72        34622        0.795
TALLUSPIN      9.90    10.00     9.90    10.00   1.01     31        30757        0.307
UNITEDAIR      6.30     6.50     5.90     6.00   0.00   1161      3641145       22.531
                                                      ------    ---------    ---------
                                                        5720      8028928       99.821

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



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

1JANATAMF      6.60     6.70     6.60     6.60   0.00     47       120650        0.797
1STPRIMFMF    14.90    14.90    14.70    14.70  -2.00     84       156773        2.317
ABB1STMF       6.60     6.60     6.40     6.50  -1.52     80       886459        5.765
AIBL1STIMF     7.90     7.90     7.80     7.80  -1.27     12       120305        0.940
ATCSLGF       11.50    11.60    11.30    11.40  -0.87     38       179370        2.050
CAPMBDBLMF     8.30     8.30     8.20     8.30   1.22      7         5600        0.046
DBH1STMF       9.10     9.10     9.00     9.00  -1.10     46       276109        2.503
EBL1STMF       9.30     9.50     9.30     9.40   1.08    171      2721049       25.713
EBLNRBMF       6.50     6.50     6.30     6.30  -1.56     31       130456        0.833
EXIM1STMF      7.20     7.20     7.10     7.10  -1.39      4         6900        0.049
FBFIF          6.30     6.40     6.20     6.30   0.00     90       475525        2.991
GRAMEENS2     15.10    15.10    15.00    15.00  -0.66     58       160285        2.415
GREENDELMF     8.80     9.00     8.80     8.90   0.00     33       160977        1.433
ICB2NDNRB     10.30    10.30    10.30    10.30   0.00      9       102232        1.053
ICB3RDNRB      6.90     7.00     6.90     6.90  -1.43     14        12962        0.089
ICBAGRANI1     8.10     8.10     7.90     8.00   0.00     24        42050        0.336
ICBAMCL2ND     8.80     9.00     8.80     8.90  -1.11      5         5700        0.051
ICBEPMF1S1     7.40     7.50     7.10     7.20  -2.70     41       236876        1.716
ICBSONALI1     8.20     8.20     8.10     8.10  -1.22      5         6281        0.051
IFIC1STMF      6.50     6.50     6.40     6.40  -1.54     23        53391        0.344
IFILISLMF1     8.00     8.10     8.00     8.00  -1.23     19       142765        1.142
LRGLOBMF1      8.40     8.40     8.30     8.40   1.20     10        77465        0.649
MBL1STMF       8.80     8.80     8.80     8.80  -1.12      5       250000        2.200
NLI1STMF      14.80    14.80    14.80    14.80   0.00     29       191000        2.827
PF1STMF        7.10     7.20     7.10     7.20   0.00     13        27800        0.200
PHPMF1         6.70     6.80     6.70     6.80   0.00     38        49683        0.335
POPULAR1MF     6.40     6.50     6.30     6.40   0.00     90       742816        4.752
PRIME1ICBA     7.40     7.40     7.40     7.40  -1.33      8         2745        0.020
RELIANCE1     10.40    10.90    10.40    10.60  -1.85      9         7653        0.081
SEBL1STMF     13.80    13.80    13.80    13.80   0.00     39       260050        3.589
SEMLIBBLSF     9.10     9.10     9.10     9.10  -1.09      1            1        0.000
SEMLLECMF      9.20     9.30     9.10     9.20   1.10      8        14557        0.134
TRUSTB1MF      6.70     6.80     6.70     6.80   1.49     44       456192        3.064
VAMLBDMF1      9.90    10.00     9.90     9.90   0.00      3         7900        0.078
VAMLRBBF       9.90    10.20     9.90    10.10   3.06     21        33819        0.342
                                                      ------    ---------    ---------
                                                        1159      8124396       70.905

MUTUAL FUNDs traded in Public Market              =   35



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

IBBLPBOND    972.00   980.00   972.00   974.50  -0.51     11           61        0.059
                                                      ------    ---------    ---------
                                                          11           61        0.059

CORPORATE BONDs traded in Debt Market             =    1




                   PRICES IN SPOT TRANSACTIONS : 2017-11-05

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

ARAMITCEM     29.10    30.00    27.70    27.90  -4.12    325       169249        4.844
BXSYNTH        8.00     8.10     7.60     7.70  -4.94    133       175497        1.366
METROSPIN     10.30    10.40    10.00    10.10  -1.94    400      1262430       12.795
PENINSULA     24.00    24.20    23.40    23.60  -1.26    606       949659       22.683
SHYAMPSUG     28.70    29.00    27.20    28.30  -1.39    122        45403        1.306
SPCERAMICS    16.00    16.00    15.00    15.20  -3.80    149       161350        2.469
STANCERAM     84.50    89.90    84.50    86.80   3.33     75        18337        1.592
ZEALBANGLA    66.50    66.50    61.90    62.20   2.81    255        44296        2.809
                                                      ------    ---------    ---------
                                                        2065      2826221       49.865

Total number of scrips traded in Spot Market      =    8




           PRICES IN SPOT TRANSACTIONS (Treasury BONDs) : 2017-11-05
           =========================================================



Total number of BONDs traded in Spot Market       =    0




                    PRICES IN BLOCK TRANSACTIONS : 2017-11-05
                    =========================================

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

EBL               48.70        48.70         1      220000          10.714
SHAHJABANK        26.40        26.40         2     3250000          85.800
STYLECRAFT      1506.20      1410.50         2        1800           2.635
                                        ------    --------    ------------
                                             5     3471800          99.149

Total number of scrips traded in Block            =    3




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

Instr Code        Open        High         Low        Last     Deviation

MICEMENT         88.10       92.90       88.00       92.90         5.448
SONARBAINS       19.50       20.30       19.50       20.30         4.103
WMSHIPYARD       40.30       42.30       39.90       41.70         3.474
MONNOCERA        98.00      104.90       95.00      101.40         3.469
ORIONPHARM       49.30       51.00       49.20       51.00         3.448
HFL              23.50       24.30       23.50       24.30         3.404
EHL              50.50       53.00       50.50       52.20         3.366
CENTRALINS       22.20       22.90       22.20       22.90         3.153
BBSCABLES       137.30      141.50      137.30      141.10         2.768
ORIONINFU        61.30       66.00       61.20       62.90         2.610




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

Instr Code         YCP        High         Low       CLOSE        %CHG

MONNOCERA        95.60      104.90       95.00      102.10         6.799
MONNOSTAF       762.90      810.00      764.40      790.80         3.657
FUWANGFOOD       22.90       24.30       23.00       23.70         3.493
ORIONINFU        60.30       66.00       61.20       62.30         3.317
MEGHNACEM       103.10      110.90      103.00      106.50         3.298
EHL              50.40       53.00       50.50       52.00         3.175
BBSCABLES       136.70      141.50      137.30      141.00         3.146
VAMLRBBF          9.80       10.20        9.90       10.10         3.061
HEIDELBCEM      412.40      435.00      415.00      423.80         2.764
WMSHIPYARD       40.40       42.30       39.90       41.50         2.723




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

Instr Code        Open        High         Low        Last     Deviation

JUTESPINN        85.00       85.00       78.00       78.00        -8.235
LEGACYFOOT       51.20       51.30       47.20       47.60        -7.031
UNITEDAIR         6.30        6.50        5.90        5.90        -6.349
KOHINOOR        469.50      469.50      440.00      441.70        -5.921
BIFC             10.60       10.70       10.00       10.00        -5.660
ZEALBANGLA       66.50       66.50       61.90       62.80        -5.564
SHYAMPSUG        28.70       29.00       27.20       27.20        -5.226
JMISMDL         190.00      190.00      175.00      180.50        -5.000
BXSYNTH           8.00        8.10        7.60        7.60        -5.000
POWERGRID        60.30       62.00       56.70       57.30        -4.975




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

Instr Code         YCP        High         Low       CLOSE        %CHG

STYLECRAFT     2585.50     1526.10     1526.10     1526.10       -40.975
CNATEX           10.40        9.80        9.40        9.40        -9.615
DULAMIACOT       17.20       16.60       15.90       16.10        -6.395
LEGACYFOOT       50.80       51.30       47.20       47.80        -5.905
JMISMDL         191.50      190.00      175.00      180.60        -5.692
BXSYNTH           8.10        8.10        7.60        7.70        -4.938
ARAMITCEM        29.10       30.00       27.70       27.90        -4.124
SPCERAMICS       15.80       16.00       15.00       15.20        -3.797
BIFC             10.70       10.70       10.00       10.30        -3.738
PHOENIXFIN       36.30       36.70       34.80       35.00        -3.581

ঢাকা স্টক এক্সচেঞ্জের বাজার পরিসংখ্যান: ৩১ আগষ্ট ২০১৭

                      এক নজরে বাজার পরিসংখ্যান
                      DHAKA STOCK EXCHANGE LTD.

                  TODAY'S SHARE MARKET : 2017-08-31
                ======================================
Please press the reffresh button if the page is not updated


All Category

    ISSUES ADVANCED                 :                    167
    ISSUES DECLINED                 :                    124
    ISSUES UNCHANGED                :                     37
    TOTAL ISSUES TRADED             :                    328


A Category (Equity)

    ISSUES ADVANCED                 :                    131
    ISSUES DECLINED                 :                    103
    ISSUES UNCHANGED                :                     30
    TOTAL ISSUES TRADED             :                    264


B Category (Equity)

    ISSUES ADVANCED                 :                      9
    ISSUES DECLINED                 :                      6
    ISSUES UNCHANGED                :                      2
    TOTAL ISSUES TRADED             :                     17


N Category (Equity)

    ISSUES ADVANCED                 :                      2
    ISSUES DECLINED                 :                      3
    ISSUES UNCHANGED                :                      0
    TOTAL ISSUES TRADED             :                      5


Z Category (Equity)

    ISSUES ADVANCED                 :                     25
    ISSUES DECLINED                 :                     12
    ISSUES UNCHANGED                :                      5
    TOTAL ISSUES TRADED             :                     42


MUTUAL FUND (MF)

    ISSUES ADVANCED                 :                     17
    ISSUES DECLINED                 :                      6
    ISSUES UNCHANGED                :                      9
    TOTAL ISSUES TRADED             :                     32


CORPORATE BOND (CB)

    ISSUES ADVANCED                 :                      0
    ISSUES DECLINED                 :                      0
    ISSUES UNCHANGED                :                      1
    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                :                 124577
    B. VOLUME(Nos.)                 :              277147262
    C. VALUE(Tk)                    :          8528469413.70



MARKET CAPITALISATION

    1. EQUITY                       :       3422577888138.58
    2. MUTUAL FUND                  :         43267112239.48
    3. DEBT SECURITIES              :        555063108900.00
    
TOTAL                               :       4020908109278.05




                   PRICES IN PUBLIC TRANSACTIONS : 2017-08-31
                   ==========================================

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

AAMRATECH     38.50    39.00    38.40    38.50   0.00    208       112295        4.326
ABBANK        23.10    23.30    22.80    23.10   0.43   1787      7618293      175.407
ACI          561.50   561.50   558.10   559.60   0.04    581       138624       77.586
ACIFORMULA   205.40   207.40   205.30   206.00   0.29    294        67927       13.997
ACMELAB      118.20   120.00   118.20   119.00   0.25    566       434033       51.678
ACTIVEFINE    48.80    48.80    47.70    48.60  -0.21    440       992592       48.126
AFCAGRO       58.90    59.00    58.10    58.30  -1.19    495       502077       29.346
AFTABAUTO     69.60    70.20    69.60    69.90   0.29    174       106268        7.418
AGNISYSL      28.20    28.20    27.40    27.50  -1.43    675      1693481       46.764
AGRANINS      20.40    20.70    20.40    20.40  -0.97     14        11743        0.240
AL-HAJTEX    119.00   122.30   115.50   116.20  -1.78   2085       760800       90.672
ALARABANK     23.80    24.00    23.20    23.40  -0.85    942      6232793      147.541
AMANFEED      76.80    76.80    75.00    75.80   0.00    340       391244       29.566
AMBEEPHA     453.00   454.40   448.30   449.70  -0.71     61         2569        1.155
AMCL(PRAN)   220.90   220.90   217.20   217.90  -0.18     98         9412        2.056
ANLIMAYARN    41.10    41.90    38.80    39.00  -4.65    810       815621       32.522
ANWARGALV     86.60    87.30    86.00    86.60   0.00    362       134648       11.665
APEXFOODS    153.50   154.10   151.50   153.60  -0.32    174        26709        4.082
APEXFOOT     351.90   355.90   351.50   355.00   1.20    143        20176        7.141
APEXSPINN    132.00   132.20   128.00   128.60  -2.94    222        49225        6.361
APEXTANRY    157.00   158.20   157.00   157.70  -0.19    172        43098        6.783
APOLOISPAT    20.80    21.10    20.60    20.90   0.48    726      2543244       52.915
ARAMIT       382.20   387.30   380.00   381.20  -0.73    173        10468        3.998
ARAMITCEM     40.90    41.40    39.10    39.40  -1.99    522       324954       13.007
ARGONDENIM    36.80    36.80    35.80    36.10  -1.90    522       871917       31.642
ASIAINS       24.20    24.20    23.70    24.10   2.12      4          164        0.004
ASIAPACINS    22.80    24.20    22.80    23.10  -3.75     10        32569        0.751
ATLASBANG    127.00   127.90   125.50   125.80  -0.79    143        50166        6.351
BANKASIA      21.40    21.60    21.00    21.20   0.47    424      1929310       41.174
BARKAPOWER    43.00    43.00    42.50    42.60  -0.70    485       526879       22.504
BATASHOE    1157.90  1160.00  1143.00  1151.60  -0.25     93         7075        8.123
BATBC       2999.00  3007.00  2960.00  3005.30   1.19      9          382        1.148
BAYLEASING    27.60    27.90    27.20    27.80   2.96    297       414608       11.450
BBS           53.30    53.70    52.70    53.40   1.33   1440      1718932       91.389
BDCOM         46.70    46.70    45.60    45.80  -1.08    335       509475       23.432
BDFINANCE     19.30    20.10    19.30    20.00   3.63   1078      2704865       53.548
BDLAMPS      181.00   182.80   178.60   180.60  -0.22    181        20264        3.648
BDTHAI        26.20    26.40    26.10    26.20   0.38    305       564362       14.816
BENGALWTL     51.30    51.30    50.10    50.30  -0.98    272       296869       14.951
BERGERPBL   2100.00  2100.00  2067.00  2076.20   0.55     14          118        0.245
BEXIMCO       32.00    32.20    31.70    31.80  -0.62   1377      2687818       85.596
BGIC          19.30    19.60    19.30    19.60   1.03     52        34501        0.675
BNICL         18.30    18.70    18.20    18.40   1.10     58        57570        1.054
BRACBANK      85.00    86.00    84.00    85.80   2.14    484       540186       46.158
BSC           51.50    51.50    50.20    50.40  -0.79    988       528934       26.707
BSCCL        116.40   118.20   115.90   117.70   1.47    311        73512        8.606
BSRMLTD      142.00   144.80   142.00   143.30   0.70    344       353065       51.014
BSRMSTEEL     86.70    87.50    86.10    87.10   0.35    319       240249       20.810
BXPHARMA     107.90   109.10   107.60   108.40   0.18    600       872490       94.390
CENTRALINS    22.60    22.70    22.10    22.30   0.90      5          154        0.003
CENTRALPHL    28.20    28.30    27.60    27.70  -1.07    361       552651       15.363
CITYBANK      43.50    44.10    43.50    44.00   0.92    754      2398986      105.300
CITYGENINS    17.30    17.60    17.30    17.60   2.33     56        66195        1.160
CMCKAMAL      26.50    26.70    25.70    25.90  -1.89    780      1687737       43.919
CNATEX        13.00    13.30    12.90    13.20   2.33    706      4294556       56.384
CONFIDCEM    158.00   158.50   155.80   157.30   0.77    508       321756       50.467
CONTININS     22.30    22.80    22.20    22.70   1.79     81        97413        2.193
CVOPRL       222.90   225.90   220.10   222.30  -0.27    389        32338        7.200
DAFODILCOM    48.50    49.60    48.50    48.90   0.82    238       179067        8.743
DBH          127.00   128.80   125.20   125.60   0.88    499       389528       49.330
DELTALIFE    100.30   103.70   100.30   102.00   1.80    372       195493       19.980
DELTASPINN    11.80    11.80    11.50    11.60  -0.85    317      1087710       12.638
DESCO         48.20    48.80    47.60    47.80   0.00    237       260005       12.443
DHAKABANK     20.00    20.20    19.80    20.00   1.01    542      2194488       43.827
DHAKAINS      22.70    22.70    22.00    22.50   0.90     20         7363        0.166
DOREENPWR    137.10   138.90   137.10   137.90   0.00    363       184487       25.446
DSHGARME     343.50   347.00   341.00   343.20   0.06     93         5462        1.880
DSSL          22.30    22.50    22.10    22.30   0.45    310       699244       15.598
DUTCHBANGL   137.50   140.80   136.00   137.70   0.15    461       256110       35.220
EASTERNINS    28.80    29.90    28.80    29.10   0.69     17         5469        0.159
EASTLAND      23.30    23.50    23.20    23.30   0.00     79        87150        2.025
EASTRNLUB   1000.10  1000.10   980.00   983.10  -1.60     67         1079        1.064
EBL           43.70    45.40    43.30    45.00   4.41    509       880090       39.166
ECABLES      146.10   146.10   143.80   144.30  -1.37    157        33503        4.848
EHL           49.10    49.10    48.30    48.50  -0.21    176       242326       11.781
EMERALDOIL    25.60    25.60    25.30    25.40   0.00    174       177779        4.507
ENVOYTEX      40.60    41.00    39.60    40.20  -0.99    167       124345        4.998
ETL           22.30    22.40    21.90    22.00  -0.90    319       554888       12.250
EXIMBANK      14.80    15.50    14.80    15.20   3.40   2559     18194314      277.322
FARCHEM       25.40    25.40    25.10    25.20  -0.40    347       622528       15.701
FAREASTLIF    75.90    77.90    75.90    77.50   1.71    110        62229        4.791
FEKDIL        26.70    26.70    25.60    25.70  -2.28    269       605256       15.646
FIRSTSBANK    14.30    14.50    14.20    14.40   1.41   1176      6525473       93.952
FUWANGCER     21.90    23.50    21.90    22.90   4.57   3019      7053459      161.455
FUWANGFOOD    23.60    23.90    23.40    23.50   0.00   1096      2089441       49.243
GBBPOWER      22.40    22.70    22.20    22.50   0.45    193       353366        7.907
GEMINISEA    609.50   619.00   609.50   615.00   0.31    284         7714        4.732
GENNEXT       11.30    11.30    11.10    11.20   0.00    734      4377719       49.063
GHAIL         45.00    45.80    44.60    45.00  -0.88    505       654888       29.460
GHCL          42.10    43.10    41.90    42.90   1.90     97       134711        5.752
GLAXOSMITH  1440.20  1449.90  1440.20  1445.40   0.10     25          451        0.652
GP           391.00   392.00   388.20   389.60  -0.38    596       246846       96.117
GPHISPAT      42.90    43.30    42.70    43.00   0.23    126       143621        6.167
GQBALLPEN    106.80   107.60   104.50   104.80  -1.32    438       124012       13.081
GREENDELT     63.70    67.00    62.80    66.20   4.42     88        72826        4.804
GSPFINANCE    30.40    30.80    30.40    30.70   1.66    512       857116       26.282
HEIDELBCEM   433.90   434.00   427.00   428.40   0.33    193        41460       17.837
HFL           26.10    26.20    25.50    25.60  -1.92    196       287014        7.381
HRTEX         40.10    42.00    39.20    39.50  -3.42    746       990707       40.061
HWAWELLTEX    42.10    42.60    41.50    41.70  -3.70    270       194140        8.141
IBNSINA      267.70   267.70   260.60   261.70  -1.21    476        63663       16.663
ICB          179.80   181.90   179.00   180.20   0.45    357        84198       15.153
IDLC          85.30    87.00    85.30    86.30   1.53    708      1392144      120.377
IFADAUTOS    156.90   158.60   155.80   157.50   0.57    862       544258       85.488
IFIC          20.60    20.90    20.40    20.60   0.49   2097     11744718      241.622
INTECH        22.80    23.30    22.20    22.40  -1.75    901      1560000       35.238
IPDC          47.20    48.00    46.90    47.10   0.64    162       193439        9.196
ISLAMIBANK    33.50    33.60    32.90    33.00  -0.60    664      1559328       51.874
ISLAMICFIN    22.80    23.60    22.80    23.50   3.52    869      2223800       51.826
ISLAMIINS     32.30    32.50    31.70    32.40   1.25    281       182531        5.862
ITC           48.40    48.40    47.30    47.50  -1.86    278       120559        5.743
JAMUNABANK    22.80    23.20    22.60    22.90   0.44    292      1378279       31.571
JAMUNAOIL    210.90   212.00   209.30   210.00   0.24    340       173529       36.593
JMISMDL      204.90   208.70   198.20   201.10  -0.40    651       125241       25.488
KARNAPHULI    18.10    18.30    17.80    17.90   1.13     39        34246        0.622
KBPPWBIL      22.90    23.00    22.60    22.80   0.00    413       740623       16.867
KDSALTD       82.10    82.10    81.20    81.40  -0.85    336       121117        9.871
KEYACOSMET    15.00    15.20    14.80    15.10   1.34    949      3361768       50.638
KOHINOOR     419.50   419.50   412.70   413.80   0.49     19          423        0.175
KPCL          61.40    63.10    61.40    62.80   2.61   1164      1136385       71.165
LAFSURCEML    59.00    59.40    58.10    58.80   0.51    642       629318       36.835
LANKABAFIN    59.50    61.00    59.50    60.70   2.36   2841      8896680      536.884
LIBRAINFU    567.70   591.00   567.70   574.80  -1.44    139         4864        2.805
LINDEBD     1245.90  1250.00  1235.00  1241.80   0.38     98         9183       11.412
MALEKSPIN     23.40    23.40    22.70    22.90  -0.87     65        57095        1.310
MARICO      1020.00  1035.00  1020.00  1028.30  -0.42     23          755        0.776
MATINSPINN    41.40    42.20    41.30    42.00   1.20     49        45983        1.917
MEGHNACEM    103.10   104.50   103.00   103.20  -0.48     28         1190        0.123
MEGHNALIFE    54.10    54.60    53.50    54.50   1.68     44        19850        1.072
MERCANBANK    26.80    26.80    26.20    26.30  -0.75    739      3845599      101.562
MERCINS       20.80    20.90    20.40    20.70  -0.96    139       374981        7.738
MICEMENT      93.90    94.70    93.30    93.70  -1.06     60         5428        0.508
MITHUNKNIT    44.50    45.70    44.20    44.50  -0.89    281       156928        6.996
MJLBD        122.00   123.70   121.80   123.00   0.74    999      1289865      157.853
MONNOSTAF    795.00   849.40   788.30   830.90   4.28     97         1792        1.463
MPETROLEUM   200.00   205.00   199.80   203.10   1.60    256       185591       37.578
MTB           28.30    28.60    28.10    28.40   1.07    104       302923        8.617
NATLIFEINS   156.70   157.50   156.50   157.10   0.19     52         5550        0.871
NAVANACNG     74.40    74.90    73.70    74.40  -0.13    403       322553       23.926
NBL           12.60    13.00    12.60    12.90   2.38   3049     20653328      265.777
NCCBANK       17.20    17.60    17.00    17.40   1.75   1270      6601875      113.982
NFML          24.70    24.80    24.40    24.50  -0.41    238       281483        6.910
NHFIL         52.00    52.30    51.50    52.20   1.16     74        37753        1.964
NITOLINS      27.00    27.50    27.00    27.50   4.96     53        82336        2.252
NORTHRNINS    25.20    25.40    24.70    25.00   0.00     39        43411        1.086
NPOLYMAR     106.50   106.80   103.80   104.40  -1.42    284        96931       10.186
NTC          577.90   584.60   577.90   582.40   0.60     68         2466        1.435
NTLTUBES     118.30   119.50   117.70   118.00  -0.17    424       103532       12.225
OAL           25.30    25.50    25.10    25.10  -0.40    203       258231        6.508
OLYMPIC      275.30   276.10   273.00   273.70  -0.55    333        84186       23.099
ONEBANKLTD    25.20    25.40    25.00    25.10   0.00    589      4229974      106.271
ORIONINFU     62.80    63.40    61.20    62.90   0.80    653       470881       29.414
ORIONPHARM    48.90    49.10    48.20    48.80   0.21    190       288571       14.092
PADMAOIL     250.90   253.00   250.00   251.40   0.16     77        27545        6.930
PARAMOUNT     17.80    17.80    17.60    17.70  -0.56     41        53241        0.943
PENINSULA     30.20    30.70    29.80    30.50   1.33    372       647814       19.595
PEOPLESINS    21.10    21.50    21.00    21.00   0.00     35        21150        0.448
PHARMAID     285.00   289.60   282.30   283.30  -0.87    472        45934       13.069
PHENIXINS     28.80    29.20    28.00    29.10   2.11     52        30136        0.875
PHOENIXFIN    31.80    32.80    31.80    32.10   1.26    316       582930       18.822
PIONEERINS    30.50    30.50    30.30    30.40   0.66     24        25858        0.786
POPULARLIF    65.30    66.70    65.30    66.00   0.76    107        54489        3.608
POWERGRID     53.40    54.20    53.20    54.00   0.93    125       196999       10.600
PRAGATIINS    31.70    31.70    31.20    31.50  -0.63     11         3541        0.111
PREMIERBAN    14.60    14.80    14.40    14.50   0.00   1149      9740663      142.258
PREMIERCEM    89.30    91.10    88.40    89.10  -0.78     25         4816        0.429
PREMIERLEA    18.10    18.50    18.00    18.50   3.35    647      1433165       26.217
PRIMEBANK     27.60    27.70    27.20    27.50   0.00    676      5691306      156.501
PRIMEINSUR    18.80    19.40    18.80    19.30   1.58      5         4715        0.091
PRIMELIFE     54.00    54.00    53.00    53.50  -3.25     70        49960        2.667
PRIMETEX      32.70    33.40    32.30    32.70  -2.10    639       834046       27.323
PROVATIINS    18.70    18.90    18.70    18.90   1.61     22        33400        0.630
PTL           35.70    36.30    35.50    36.00  -0.28    568      1830508       65.503
PUBALIBANK    28.00    28.20    27.40    27.50  -1.08    424       716583       19.855
PURABIGEN     16.90    17.00    16.70    16.90   0.60    163       223030        3.755
QSMDRYCELL    95.90    95.90    94.20    94.40  -0.42    192        66042        6.236
RAHIMTEXT    332.60   333.50   330.50   331.90  -0.27     56         3985        1.322
RAKCERAMIC    58.50    59.40    58.00    58.60   0.17   1365      1242408       72.791
RANFOUNDRY   134.00   134.80   128.50   130.30  -2.32    623       132602       17.441
RDFOOD        20.30    20.60    19.70    20.10  -0.50    712      1354637       27.187
RECKITTBEN  1548.40  1548.40  1480.60  1484.90   0.27      5           16        0.024
REGENTTEX     25.00    25.10    24.50    24.60  -1.60    435       678490       16.743
RELIANCINS    56.30    57.30    54.00    55.60   2.39     38        28490        1.608
RENATA      1140.00  1142.00  1137.00  1140.30   0.29     56         3895        4.441
RENWICKJA    580.90   608.90   580.00   582.30  -1.62     92         1656        0.967
REPUBLIC      24.50    24.50    24.20    24.40  -1.21      7         1379        0.034
RNSPIN        22.70    22.70    22.20    22.40  -1.32   1129      1528828       34.225
RSRMSTEEL     79.80    80.30    79.00    79.80   1.40    686       484035       38.630
RUPALIBANK    56.60    57.30    55.00    55.60  -1.77    664       431216       24.137
RUPALIINS     19.60    20.00    19.60    19.70  -0.51     60        74830        1.481
RUPALILIFE    38.60    39.00    38.60    38.70   0.00     10         7650        0.296
SAIFPOWER     46.90    47.50    46.60    46.90   0.43    684      1290382       60.529
SAIHAMCOT     20.40    20.70    20.20    20.30  -0.98    199       440082        8.950
SAIHAMTEX     21.10    21.30    20.60    20.70  -1.43    211       460625        9.618
SALAMCRST     35.60    35.60    35.10    35.20  -0.56     47        30086        1.061
SAMORITA      94.50    96.80    92.70    93.50  -1.79    613       147411       13.964
SANDHANINS    29.80    30.00    29.70    30.00   0.67     75        65026        1.943
SAPORTL       41.70    41.70    41.20    41.30  -0.72    315       237726        9.849
SHAHJABANK    22.50    22.90    22.20    22.40   0.00    582      3609349       81.206
SHASHADNIM    67.80    67.90    66.50    66.80  -0.60    193        89228        5.982
SIBL          26.40    26.60    26.10    26.20   0.00    202       363343        9.530
SIMTEX        33.50    33.50    32.50    32.90  -0.90    390       961813       31.672
SINGERBD     194.30   195.50   193.50   194.80   0.26    146        34527        6.713
SONALIANSH   236.00   244.00   235.70   238.10   0.85    253        21157        5.062
SONARBAINS    17.00    17.20    16.90    17.10  -0.58     18         9696        0.166
SOUTHEASTB    20.90    21.20    20.90    21.00   0.96    846      4268548       89.893
SPCL         144.50   145.00   144.30   144.60   0.14    316       139420       20.142
SQUARETEXT    66.40    66.50    65.80    66.00  -0.60    122        41500        2.743
SQURPHARMA   284.00   286.80   284.00   286.10   0.74    915       453463      129.620
STANCERAM     90.50    97.30    88.60    97.30   9.94    849       280108       26.298
STANDARINS    23.50    24.70    23.50    24.40   2.09     29        42839        1.041
STANDBANKL    14.00    14.20    13.90    14.00   0.72    672      2801645       39.300
STYLECRAFT  1378.00  1480.00  1378.00  1445.60   0.07     21          131        0.189
SUMITPOWER    40.70    42.00    40.40    41.80   4.24   1594      2824713      116.719
TAKAFULINS    23.60    24.00    23.60    24.00   1.69     10        22431        0.538
TITASGAS      49.50    49.60    49.00    49.20  -0.81    410       599062       29.482
TOSRIFA       30.00    30.30    29.30    29.50  -1.01    246       290373        8.623
TRUSTBANK     35.40    35.80    35.30    35.50   0.28    243       685243       24.333
TUNGHAI       17.30    17.40    17.10    17.30   0.00    338      1132975       19.565
UCB           22.70    22.90    22.60    22.80   0.44    410      1246114       28.373
UNIONCAP      20.90    21.40    20.90    21.30   2.40    361       771691       16.370
UNIQUEHRL     54.00    54.10    53.40    53.70  -0.19    377       340671       18.285
UNITEDFIN     24.30    25.40    24.30    25.20   5.00    648      2521453       62.971
UNITEDINS     28.50    28.90    28.50    28.60   0.00      8         6091        0.174
UPGDCL       175.40   175.80   173.90   174.20  -0.68    315        93053       16.209
USMANIAGL     94.00    94.60    93.40    94.00  -0.11     86        29380        2.762
UTTARABANK    33.00    33.20    32.40    32.60   0.00    440      1041705       33.989
UTTARAFIN     70.50    71.60    69.80    71.00   1.28    395       241219       17.063
WATACHEM     172.00   173.40   170.30   171.10  -0.06    165        25310        4.338
YPL           26.80    27.20    26.70    26.80  -0.37    199       180468        4.842
ZAHEENSPIN    26.60    27.10    26.00    26.30  -1.87    317       752431       19.823
ZAHINTEX      19.50    19.60    19.00    19.20  -1.54    163       227582        4.380
                                                      ------    ---------    ---------
                                                       97502    231978630     7218.512

A Category (Equity) scrips traded in Public Market=  232



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

BDAUTOCA     122.00   126.00   119.40   120.50  -1.07    810       153481       18.920
BEACONPHAR    22.40    22.60    22.30    22.50   0.45    269       424535        9.529
FAMILYTEX      9.20     9.30     9.10     9.20   0.00    469      1674080       15.379
FAREASTFIN    11.80    12.40    11.80    12.30   4.24    703      1614929       19.734
FASFIN        16.00    16.80    16.00    16.70   5.03    863      2618650       43.137
FEDERALINS    12.50    12.80    12.50    12.70   1.60    186       247375        3.134
FINEFOODS     52.00    52.70    48.00    48.70  -5.98   1450       857151       42.636
GLOBALINS     15.70    16.00    15.70    15.80   1.28      9         6305        0.099
GOLDENSON     18.10    18.30    18.00    18.10   0.00    151       161148        2.912
HAKKANIPUL    75.90    76.40    74.00    74.40  -1.20    415       170780       12.803
ILFSL         16.60    17.80    16.60    17.70   7.27   1367      6629230      115.638
MHSML         28.90    28.90    28.40    28.60  -0.69    300       398530       11.387
MIRACLEIND    52.20    52.90    51.80    52.00  -0.38    608       416450       21.720
MONNOCERA     84.50    90.30    82.60    90.30   9.99   1771      1003485       88.998
NORTHERN     625.00   659.00   624.00   639.90   2.45   1410        65554       41.918
SAFKOSPINN    16.60    16.90    16.60    16.80   1.20    254       392574        6.568
SALVOCHEM     24.70    24.80    24.30    24.50  -0.81    411       885684       21.685
                                                      ------    ---------    ---------
                                                       11446     17719941      476.198

B Category (Equity) scrips traded in Public Market=   17



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

BBSCABLES    142.00   147.80   142.00   145.70   3.41   3672      1211669      176.441
FORTUNE       59.90    60.30    58.30    60.00   3.27   3364      5469259      324.765
NURANI        23.30    23.40    22.70    22.80  -1.72    461       815922       18.694
PDL           24.50    24.50    23.80    24.00  -1.64    366       803048       19.304
SHEPHERD      41.20    41.40    40.70    40.90  -0.24    318       341900       13.997
                                                      ------    ---------    ---------
                                                        8181      8641798      553.201

N Category (Equity) scrips traded in Public Market=    5



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

ALLTEX        13.30    13.70    13.30    13.60   0.74     54        44690        0.606
AZIZPIPES    123.90   125.00   119.00   120.90  -2.03    151        12813        1.561
BANGAS       139.00   139.00   136.10   137.20   1.25     19         2592        0.356
BDWELDING     18.50    19.00    18.50    18.90   2.16    153       172166        3.243
BEACHHATCH    17.60    18.20    17.30    17.40  -1.69    153       138264        2.430
BIFC          10.90    10.90    10.00    10.60  -3.64     40        29325        0.312
BXSYNTH        8.80     8.80     8.70     8.70   0.00     32        49668        0.434
DACCADYE       9.20    10.00     9.20     9.90   1.02    113       213718        2.129
DESHBANDHU    20.60    21.10    20.60    20.90   1.46    106        81609        1.703
DULAMIACOT    19.40    19.40    18.20    18.30   1.67     68        40460        0.745
FIRSTFIN      13.40    13.40    13.00    13.20   3.12     56        93841        1.238
ICBIBANK       5.60     5.70     5.60     5.60   0.00    130       107535        0.606
IMAMBUTTON    23.80    25.00    23.50    24.80   7.36    174        62791        1.548
ISNLTD        23.50    23.50    21.00    22.00  -3.08    108        78337        1.774
JANATAINS     14.70    14.80    14.60    14.70   0.68     35        34222        0.501
JUTESPINN     99.50    99.60    94.00    97.10   0.52     57         2931        0.286
KAY&QUE      160.00   170.00   154.00   158.80   2.58    345        33702        5.442
KPPL          11.40    11.60    11.20    11.40   0.88    127       384320        4.370
LEGACYFOOT    38.50    40.90    38.00    40.60   7.69    513       358300       14.284
MAKSONSPIN    11.70    11.90    11.60    11.70   0.00    119       390683        4.604
MEGCONMILK    18.50    18.80    17.50    17.70  -1.12     73        57656        1.036
MEGHNAPET     12.00    12.20    11.50    11.70   0.86    152       126340        1.501
METROSPIN      9.00     9.00     8.90     9.00   0.00     46        78567        0.706
MIDASFIN      30.10    30.70    30.10    30.50   0.33     39        38400        1.170
MODERNDYE    260.00   269.00   260.00   262.30  -0.61     20          789        0.207
PADMALIFE     46.80    48.50    46.50    46.70  -0.21     15         6977        0.326
PLFSL         12.70    12.90    12.60    12.80   0.79    206       760634        9.720
PRAGATILIF   104.40   104.50   102.00   102.10  -0.10     70        17054        1.747
PRIMEFIN      13.80    13.80    13.50    13.50   0.75     61        73535        0.998
RAHIMAFOOD   165.00   169.70   165.00   165.60   0.79    256        27954        4.676
SAMATALETH    61.70    63.70    61.60    63.40   2.92    118        44077        2.779
SAVAREFR      83.10    96.90    83.10    96.70   9.64     32         3070        0.288
SHYAMPSUG     27.00    28.20    27.00    27.90  -0.36     93        31430        0.879
SINOBANGLA    63.20    65.70    63.20    64.50   2.38    252        94166        6.080
SONARGAON     14.40    14.40    13.60    13.80  -1.43     24        22001        0.303
SPCERAMICS    15.80    16.30    15.20    16.10   0.63    135       153327        2.466
TALLUSPIN     10.80    11.00    10.70    11.00   0.92     41        44250        0.483
UNITEDAIR      6.60     6.70     6.50     6.60   0.00    331       855287        5.637
WMSHIPYARD    44.50    44.60    43.50    43.70  -0.46    908       958882       42.205
ZEALBANGLA    53.10    56.40    52.30    55.90   4.29     44        12972        0.709
                                                      ------    ---------    ---------
                                                        5469      5739335      132.089

Z Category (Equity) scrips traded in Public Market=   40



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

1STPRIMFMF    15.50    16.00    15.30    15.90   3.25    126       341172        5.359
AIBL1STIMF     7.80     7.90     7.80     7.90   1.28     16       125690        0.990
ATCSLGF       12.00    12.20    12.00    12.20   1.67     80       345834        4.193
CAPMBDBLMF     8.70     9.10     8.70     8.80  -2.22     13        13010        0.114
GRAMEENS2     15.90    16.00    15.70    15.90   0.63     51        99085        1.571
ICB2NDNRB     11.90    12.00    11.90    11.90   0.00     46       117726        1.402
ICB3RDNRB      7.40     7.50     7.40     7.40   0.00     20        77292        0.573
ICBAMCL2ND     9.30     9.30     9.30     9.30   1.09     15        40807        0.380
ICBEPMF1S1     8.00     8.20     8.00     8.20   1.23     54       286145        2.312
ICBSONALI1     9.20     9.20     8.90     9.00  -1.10     11        24770        0.223
IFILISLMF1     9.00     9.10     8.90     9.00   1.12     53       310139        2.790
LRGLOBMF1      7.90     7.90     7.90     7.90   0.00      4        63200        0.499
MBL1STMF       9.20     9.30     9.20     9.30   3.33      4        10470        0.097
NCCBLMF1       8.70     8.80     8.70     8.80   2.33      5        30393        0.267
NLI1STMF      14.40    14.50    14.40    14.50   0.69     10        31867        0.461
PF1STMF        7.90     7.90     7.40     7.50   0.00     26       180000        1.408
PRIME1ICBA     8.50     8.50     8.30     8.50   1.19     20       148500        1.259
RELIANCE1     11.30    11.40    11.20    11.30   0.89     22       119149        1.350
SEBL1STMF     13.50    13.60    13.50    13.50   0.00      5        11150        0.151
VAMLBDMF1      9.50     9.50     9.40     9.40  -2.08      8        24610        0.232
VAMLRBBF       9.80     9.80     9.60     9.60  -2.04      3        10000        0.096
                                                      ------    ---------    ---------
                                                         592      2411009       25.725

MUTUAL FUNDs traded in Public Market              =   21



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

IBBLPBOND    968.00   968.00   967.50   967.50   0.00      8          210        0.203
                                                      ------    ---------    ---------
                                                           8          210        0.203

CORPORATE BONDs traded in Debt Market             =    1




                   PRICES IN SPOT TRANSACTIONS : 2017-08-31

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

1JANATAMF      7.30     7.60     7.20     7.50   2.74    166       778830        5.768
ABB1STMF       7.40     7.50     7.30     7.40   1.37    179      3590323       26.438
EBL1STMF       7.90     7.90     7.80     7.80  -1.27     43        99531        0.782
EBLNRBMF       7.30     7.40     7.20     7.30   0.00     38       232790        1.699
EXIM1STMF      7.80     7.90     7.80     7.80   0.00     30       279237        2.180
FBFIF          6.90     7.00     6.80     6.90   0.00    127      1488581       10.274
IFIC1STMF      7.10     7.20     7.10     7.20   1.41     41       277265        1.984
PHPMF1         7.50     7.60     7.40     7.60   1.33     83       191593        1.449
POPULAR1MF     7.20     7.40     7.20     7.30   0.00    161      1931030       14.090
SEMLIBBLSF     9.70     9.70     9.70     9.70  -3.00      2          200        0.002
SHURWID       17.00    17.10    16.70    16.90  -0.59    327       405258        6.865
SUNLIFEINS    22.30    23.00    22.30    22.90   2.23     69        39795        0.900
TRUSTB1MF      7.30     7.40     7.30     7.40   1.37    109      1098906        8.113
                                                      ------    ---------    ---------
                                                        1375     10413339       80.543

Total number of scrips traded in Spot Market      =   13




           PRICES IN SPOT TRANSACTIONS (Treasury BONDs) : 2017-08-31
           =========================================================



Total number of BONDs traded in Spot Market       =    0




                    PRICES IN BLOCK TRANSACTIONS : 2017-08-31
                    =========================================

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

ACMELAB          108.50       108.50         1       60000           6.510
BATBC           3000.00      3000.00         1        8000          24.000
BSRMSTEEL         78.50        78.50         1       75000           5.888
RAKCERAMIC        56.00        56.00         1      100000           5.600
                                        ------    --------    ------------
                                             4      243000          41.998

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

STANCERAM        90.50       97.30       88.60       97.30         7.514
MONNOCERA        84.50       90.30       82.60       90.30         6.864
ILFSL            16.60       17.80       16.60       17.70         6.627
FAREASTFIN       11.80       12.40       11.80       12.40         5.085
FASFIN           16.00       16.80       16.00       16.80         5.000
STYLECRAFT     1378.00     1480.00     1378.00     1445.00         4.862
UNITEDFIN        24.30       25.40       24.30       25.30         4.115
1JANATAMF         7.30        7.60        7.20        7.60         4.110
EBL              43.70       45.40       43.30       45.30         3.661
FUWANGCER        21.90       23.50       21.90       22.70         3.653




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

Instr Code         YCP        High         Low       CLOSE        %CHG

MONNOCERA        82.10       90.30       82.60       90.30         9.988
STANCERAM        88.50       97.30       88.60       97.30         9.944
ILFSL            16.50       17.80       16.60       17.70         7.273
FASFIN           15.90       16.80       16.00       16.70         5.031
UNITEDFIN        24.00       25.40       24.30       25.20         5.000
NITOLINS         26.20       27.50       27.00       27.50         4.962
FUWANGCER        21.90       23.50       21.90       22.90         4.566
GREENDELT        63.40       67.00       62.80       66.20         4.416
EBL              43.10       45.40       43.30       45.00         4.408
MONNOSTAF       796.80      849.40      788.30      830.90         4.280




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

Instr Code        Open        High         Low        Last     Deviation

BIFC             10.90       10.90       10.00       10.00        -8.257
FINEFOODS        52.00       52.70       48.00       48.00        -7.692
PF1STMF           7.90        7.90        7.40        7.40        -6.329
DULAMIACOT       19.40       19.40       18.20       18.30        -5.670
ISNLTD           23.50       23.50       21.00       22.30        -5.106
SONARGAON        14.40       14.40       13.60       13.70        -4.861
RECKITTBEN     1548.40     1548.40     1480.60     1480.60        -4.379
RANFOUNDRY      134.00      134.80      128.50      128.50        -4.104
FEKDIL           26.70       26.70       25.60       25.70        -3.745
ANLIMAYARN       41.10       41.90       38.80       39.60        -3.650




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

Instr Code         YCP        High         Low       CLOSE        %CHG

FINEFOODS        51.80       52.70       48.00       48.70        -5.985
ANLIMAYARN       40.90       41.90       38.80       39.00        -4.646
ASIAPACINS       24.00       24.20       22.80       23.10        -3.750
HWAWELLTEX       43.30       42.60       41.50       41.70        -3.695
BIFC             11.00       10.90       10.00       10.60        -3.636
HRTEX            40.90       42.00       39.20       39.50        -3.423
PRIMELIFE        55.30       54.00       53.00       53.50        -3.255
ISNLTD           22.70       23.50       21.00       22.00        -3.084
SEMLIBBLSF       10.00        9.70        9.70        9.70        -3.000
APEXSPINN       132.50      132.20      128.00      128.60        -2.943
 

ঢাকা স্টক এক্সচেঞ্জের বাজার পরিসংখ্যান: ৩০ আগষ্ট ২০১৭

                     এক নজরে বাজার পরিসংখ্যান
                      DHAKA STOCK EXCHANGE LTD.

                  TODAY'S SHARE MARKET : 2017-08-30
              ========================================
	Please press the refresh button if the page is not updated

All Category

    ISSUES ADVANCED                 :                    142
    ISSUES DECLINED                 :                    136
    ISSUES UNCHANGED                :                     51
    TOTAL ISSUES TRADED             :                    329


A Category (Equity)

    ISSUES ADVANCED                 :                    114
    ISSUES DECLINED                 :                    108
    ISSUES UNCHANGED                :                     42
    TOTAL ISSUES TRADED             :                    264


B Category (Equity)

    ISSUES ADVANCED                 :                      6
    ISSUES DECLINED                 :                     10
    ISSUES UNCHANGED                :                      1
    TOTAL ISSUES TRADED             :                     17


N Category (Equity)

    ISSUES ADVANCED                 :                      4
    ISSUES DECLINED                 :                      0
    ISSUES UNCHANGED                :                      1
    TOTAL ISSUES TRADED             :                      5


Z Category (Equity)

    ISSUES ADVANCED                 :                     18
    ISSUES DECLINED                 :                     18
    ISSUES UNCHANGED                :                      7
    TOTAL ISSUES TRADED             :                     43


MUTUAL FUND (MF)

    ISSUES ADVANCED                 :                      9
    ISSUES DECLINED                 :                      5
    ISSUES UNCHANGED                :                     20
    TOTAL ISSUES TRADED             :                     34


CORPORATE BOND (CB)

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


TREASURY BOND (TB)

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


TOTAL TRANSACTIONS

    A. NO. OF TRADES                :                 125272
    B. VOLUME(Nos.)                 :              250633881
    C. VALUE(Tk)                    :          8041412781.10



MARKET CAPITALISATION

    1. EQUITY                       :       3408534287902.50
    2. MUTUAL FUND                  :         43097399402.64
    3. DEBT SECURITIES              :        555063108900.00
    TOTAL                           :       4006694796205.13




                   PRICES IN PUBLIC TRANSACTIONS : 2017-08-30
                   ==========================================

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

AAMRATECH     39.10    39.40    38.20    38.50  -0.52    397       478910       18.521
ABBANK        21.90    23.30    21.60    23.00   5.02   2916     13792470      310.921
ACI          560.00   561.90   556.30   559.40   0.00    435        97999       54.823
ACIFORMULA   208.40   208.40   205.00   205.40  -0.63    365       115842       23.872
ACMELAB      119.30   119.40   118.10   118.70   0.51    201       144222       17.111
ACTIVEFINE    49.10    49.10    48.50    48.70  -0.41    271       415530       20.262
AFCAGRO       59.50    59.50    58.70    59.00  -0.67    205       223500       13.164
AFTABAUTO     69.90    70.50    69.50    69.70  -0.43    282       288901       20.206
AGNISYSL      28.00    28.30    27.70    27.90   0.36    541      1885637       52.709
AGRANINS      20.40    20.60    20.40    20.60   0.98      9         6477        0.133
AL-HAJTEX    116.00   120.00   115.90   118.30   2.96   3204      1244945      147.700
ALARABANK     22.90    23.70    22.80    23.60   3.06   1576      9236983      215.317
AMANFEED      76.60    77.10    75.30    75.80  -1.04    398       268874       20.456
AMBEEPHA     460.00   462.80   447.10   452.90  -1.20     84         3441        1.566
AMCL(PRAN)   219.00   220.80   216.60   218.30  -0.86    107         9550        2.096
ANLIMAYARN    40.00    41.40    39.20    40.90   2.51    982       863813       35.025
ANWARGALV     87.00    87.50    86.40    86.60  -1.03    352       111393        9.675
APEXFOODS    155.00   155.90   153.00   154.10  -1.15    295        46324        7.139
APEXFOOT     348.10   352.80   348.10   350.80   0.63    166        15718        5.519
APEXSPINN    133.00   134.50   130.30   132.50  -0.30    287        50396        6.641
APEXTANRY    160.50   161.50   156.00   158.00  -2.05    235        38457        6.118
APOLOISPAT    20.90    21.00    20.70    20.80  -0.95    577      2168938       45.109
ARAMIT       382.90   386.30   382.00   384.00   0.37     95         4550        1.747
ARAMITCEM     41.50    42.00    40.00    40.20  -3.13    453       285579       11.651
ARGONDENIM    36.80    37.00    36.50    36.80   0.27    627      1518676       55.883
ASIAINS       23.60    23.60    23.60    23.60  -0.84      1            2        0.000
ATLASBANG    128.50   128.50   126.00   126.80  -1.09    173        27090        3.453
BANKASIA      21.00    21.40    20.90    21.10   0.48    437      2015006       42.660
BARKAPOWER    43.30    43.30    42.80    42.90  -0.46    395       526802       22.608
BATASHOE    1161.50  1161.50  1150.00  1154.50  -0.60     81         2795        3.235
BATBC       2970.00  2970.00  2970.00  2970.00  -0.44      5            9        0.027
BAYLEASING    27.20    27.70    26.90    27.00  -1.46    320       845058       22.877
BBS           53.60    54.20    52.50    52.70  -1.31   2761      3358188      178.445
BDCOM         45.90    47.50    45.80    46.30   1.98    965      2792327      129.948
BDFINANCE     19.00    19.40    19.00    19.30   1.58    276       601409       11.549
BDLAMPS      181.00   183.00   180.10   181.00  -1.36    238        36741        6.682
BDTHAI        26.20    26.40    26.00    26.10  -0.38    378       403970       10.568
BENGALWTL     51.50    51.80    50.50    50.80  -1.36    372       378106       19.390
BERGERPBL   2070.00  2070.00  2060.00  2064.90  -0.65     20          276        0.570
BEXIMCO       32.10    32.20    31.90    32.00  -0.31   1005      1377658       44.078
BGIC          19.40    19.60    19.30    19.40   0.52     65        67732        1.316
BNICL         18.30    18.30    18.10    18.20  -0.55     97       109480        1.996
BRACBANK      83.60    84.50    83.60    84.00   0.00    219       197963       16.635
BSC           51.00    52.00    50.50    50.80  -0.39   1297       702954       36.136
BSCCL        116.00   116.70   115.80   116.00  -0.17    489       130270       15.133
BSRMLTD      144.00   144.70   141.50   142.30   0.14    459       323500       46.663
BSRMSTEEL     86.50    86.90    86.20    86.80   0.35    175        90596        7.842
BXPHARMA     107.70   108.80   107.10   108.20   0.56    640       822128       88.892
CENTRALINS    22.60    22.60    22.00    22.10   0.45      6         4299        0.095
CENTRALPHL    27.70    28.20    27.60    28.00   1.08    347       672334       18.733
CITYBANK      43.40    43.90    42.90    43.60   0.00    728      1790516       77.745
CITYGENINS    17.30    17.40    17.20    17.20   0.00     82       107073        1.851
CMCKAMAL      25.00    26.50    25.00    26.40   6.45   2332      5036812      130.661
CNATEX        13.20    13.30    12.90    12.90  -1.53   1184      5934953       77.453
CONFIDCEM    158.00   158.00   155.00   156.10  -0.64    292       211431       33.171
CONTININS     22.10    22.60    22.10    22.30   0.45     41        40280        0.899
CVOPRL       217.10   228.60   217.00   222.90   2.67    620        57302       12.780
DAFODILCOM    49.60    50.20    48.20    48.50  -1.02    652       773624       37.847
DBH          125.90   127.50   124.20   124.50   0.16    363       229135       28.737
DELTALIFE    101.40   101.40    99.80   100.20  -1.09    229        77326        7.792
DELTASPINN    11.80    11.90    11.60    11.70   0.00    277       662180        7.774
DESCO         47.90    48.00    47.60    47.80   0.21    157       141894        6.785
DHAKABANK     19.30    19.90    19.20    19.80   2.06    411      2573742       50.398
DHAKAINS      23.00    23.00    22.20    22.30  -1.76     55        39555        0.885
DOREENPWR    139.00   139.00   137.10   137.90   0.29    381       153611       21.219
DSHGARME     346.10   348.50   342.00   343.00  -0.75    174        11303        3.887
DSSL          22.30    22.50    22.10    22.20   0.45    360       836553       18.710
DUTCHBANGL   139.00   139.00   136.50   137.50   0.15    178        89750       12.361
EASTERNINS    28.80    29.50    28.80    28.90   0.35     11         5050        0.146
EASTLAND      23.90    24.00    23.10    23.30  -1.69     45        40758        0.950
EASTRNLUB   1004.30  1004.30   997.10   999.10  -0.60     26          375        0.375
EBL           43.10    43.70    42.80    43.10  -0.23    248       292787       12.611
ECABLES      149.00   149.00   146.00   146.30  -0.07     63         8528        1.250
EHL           49.00    49.20    48.50    48.60   0.00    330       355654       17.370
EMERALDOIL    25.30    25.60    25.20    25.40  -0.78    286       232583        5.896
ENVOYTEX      40.80    41.60    40.30    40.60   0.25    441       524052       21.480
ETL           22.10    22.50    22.00    22.20   0.91    496      1246688       27.769
EXIMBANK      14.20    14.90    14.10    14.70   3.52   1384      9097647      132.138
FARCHEM       25.20    25.50    25.20    25.30   0.40    273       589711       14.971
FAREASTLIF    76.50    76.80    75.90    76.20  -0.13    182        79045        6.033
FEKDIL        25.80    26.60    25.70    26.30   2.73    620      1253573       32.915
FIRSTSBANK    14.10    14.30    13.90    14.20   1.43    684      2794511       39.399
FUWANGCER     22.80    22.80    21.80    21.90  -3.95   1874      3537173       78.334
FUWANGFOOD    24.00    24.20    23.40    23.50  -1.67   1351      2449152       57.926
GBBPOWER      22.20    22.60    22.10    22.40   0.45    241       337432        7.517
GEMINISEA    612.10   627.90   612.00   613.10  -1.67    348        10226        6.283
GENNEXT       11.30    11.40    11.10    11.20   0.00    683      3422392       38.521
GHAIL         46.00    46.40    45.00    45.40  -1.30    576       707193       32.205
GHCL          43.20    43.20    41.80    42.10  -2.77    290       228750        9.673
GLAXOSMITH  1452.50  1452.50  1442.00  1443.90   0.12      8           91        0.131
GP           390.50   391.90   390.00   391.10   0.05    409       175720       68.729
GPHISPAT      43.10    43.20    42.70    42.90  -0.46    147       166686        7.162
GQBALLPEN    108.00   108.40   105.50   106.20   0.95    424       110322       11.798
GREENDELT     63.50    63.60    63.00    63.40   0.00     14          743        0.047
GSPFINANCE    29.90    30.50    29.90    30.20   1.34    315       523786       15.854
HEIDELBCEM   430.00   434.00   426.40   427.00  -0.40    224        28009       11.974
HFL           25.90    26.50    25.90    26.10   1.56    418       696600       18.282
HRTEX         43.10    43.70    40.50    40.90  -4.88   1176      1426946       60.190
HWAWELLTEX    42.80    45.90    42.80    43.30   3.59    725       837023       37.774
IBNSINA      268.50   269.00   264.00   264.90  -1.08    445        77195       20.554
ICB          182.90   182.90   178.50   179.40  -0.99    414        98712       17.812
IDLC          83.60    85.20    83.60    85.00   1.55    618      1359969      114.954
IFADAUTOS    156.30   157.80   155.90   156.60   0.19    472       555769       87.183
IFIC          20.10    20.60    19.90    20.50   2.50   2361     11566484      233.911
INTECH        23.30    24.10    22.60    22.80  -2.56   1188      2456048       57.515
IPDC          46.80    47.00    46.70    46.80  -0.43     93        76036        3.559
ISLAMIBANK    33.20    33.30    32.50    33.20  -0.30    951      1956189       64.215
ISLAMICFIN    22.40    22.90    22.40    22.70   1.34    209       554590       12.540
ISLAMIINS     32.70    32.70    31.60    32.00  -0.31    240       181074        5.791
ITC           48.20    49.00    48.20    48.40   1.26    278       142060        6.904
JAMUNABANK    21.90    23.00    21.70    22.80   4.11    554      3513842       78.802
JAMUNAOIL    210.70   210.70   209.10   209.50   0.19    209        67902       14.230
JMISMDL      210.00   210.00   201.00   201.90  -3.17    906       251210       51.607
KARNAPHULI    17.80    18.10    17.50    17.70   0.57     75        77092        1.362
KBPPWBIL      23.00    23.20    22.70    22.80  -0.87    579      1014111       23.241
KDSALTD       81.80    83.20    81.70    82.10   0.37    352       169076       13.937
KEYACOSMET    14.90    15.00    14.80    14.90   0.00    877      2326659       34.662
KOHINOOR     415.00   415.00   410.50   411.80  -0.58     31         1436        0.592
KPCL          61.20    61.60    61.00    61.20  -0.33    322       361921       22.166
LAFSURCEML    59.10    59.70    58.20    58.50  -0.85    643       697538       41.022
LANKABAFIN    57.90    59.60    57.60    59.30   2.42   2821      7368192      434.803
LIBRAINFU    590.00   590.00   575.40   583.20  -0.92    203         8725        5.108
LINDEBD     1244.00  1245.00  1235.10  1237.10   0.53     76         4944        6.123
MALEKSPIN     23.20    23.40    22.90    23.10   0.43     75        86290        1.996
MARICO      1032.70  1035.00  1028.00  1032.60  -0.01     22          872        0.901
MATINSPINN    42.90    43.60    41.30    41.50  -2.12    243       322681       13.752
MEGHNACEM    102.70   105.00   102.60   103.70   0.19     21         4914        0.510
MEGHNALIFE    55.30    55.30    53.50    53.60  -0.92     46        22881        1.230
MERCANBANK    26.30    26.70    25.90    26.50   1.15    758      4816432      126.887
MERCINS       20.60    21.00    20.60    20.90   2.96    180       511794       10.648
MICEMENT      93.70    95.00    93.20    94.70   0.32     94        34095        3.217
MITHUNKNIT    45.90    46.40    44.70    44.90  -3.65    431       279777       12.753
MJLBD        123.40   123.50   121.60   122.10  -0.97    799       822981      101.005
MONNOSTAF    829.00   829.00   786.00   796.80  -2.17    190         3832        3.054
MPETROLEUM   199.50   201.00   199.40   199.90   0.40     93        31867        6.380
MTB           28.00    28.40    27.90    28.10  -0.35     81       381953       10.724
NATLIFEINS   157.10   157.10   156.00   156.80   0.06     19         2380        0.373
NAVANACNG     76.50    76.50    73.80    74.50  -2.23    563       701384       52.558
NBL           12.60    12.70    12.40    12.60   0.00   1339      6937259       86.924
NCCBANK       16.30    17.20    16.10    17.10   5.56   1274      5869568       98.413
NFML          24.60    24.90    24.50    24.60   0.00    191       283393        6.996
NHFIL         52.20    52.20    51.40    51.60   0.39     99        46950        2.434
NITOLINS      26.30    26.60    25.50    26.20   1.95     54        41310        1.076
NORTHRNINS    25.10    25.20    24.90    25.00   0.00     25        34432        0.862
NPOLYMAR     106.10   106.40   105.30   105.90   0.19    246        76563        8.101
NTC          579.20   585.50   578.00   578.90  -0.12    268        11664        6.762
NTLTUBES     118.10   119.30   117.40   118.20   0.17    549       142742       16.863
OAL           25.30    25.50    25.20    25.20  -0.40    206       241007        6.092
OLYMPIC      273.30   277.50   273.30   275.20   0.77    185        55488       15.329
ONEBANKLTD    24.80    25.20    24.70    25.10   0.80    628      3297655       82.328
ORIONINFU     62.30    64.00    62.20    62.40  -1.42    397       245581       15.431
ORIONPHARM    49.30    49.30    48.60    48.70  -1.22    222       227828       11.136
PADMAOIL     251.30   252.00   250.30   251.00  -0.52    122        18119        4.551
PARAMOUNT     17.60    17.90    17.60    17.80   2.30     56        50421        0.895
PENINSULA     30.20    30.50    30.00    30.10  -0.33    278       519202       15.654
PEOPLESINS    21.30    21.80    20.80    21.00  -0.47     56        60255        1.283
PHARMAID     291.00   296.90   283.00   285.80  -2.06    492        47571       13.759
PHENIXINS     28.10    28.70    28.10    28.50   1.42     85        57370        1.631
PHOENIXFIN    31.70    32.00    31.20    31.70  -0.31    223       435242       13.776
PIONEERINS    30.30    30.40    30.10    30.20  -0.33     23        25670        0.776
POPULARLIF    65.30    65.50    64.90    65.50   0.15    141       535887       35.051
POWERGRID     53.30    53.80    53.10    53.50   0.00    114       148084        7.894
PRAGATIINS    31.40    32.50    30.50    31.70  -0.63     24         5691        0.180
PREMIERBAN    14.20    14.70    13.80    14.50   2.11    918      5583944       79.976
PREMIERCEM    89.00    92.00    89.00    89.80   1.24     76        41628        3.797
PREMIERLEA    17.70    18.10    17.70    17.90   1.13    232       450060        8.064
PRIMEBANK     26.90    27.50    26.90    27.50   1.48    582      4261638      115.554
PRIMEINSUR    19.00    19.20    18.80    19.00   0.00     30         8570        0.164
PRIMETEX      33.80    34.90    33.00    33.40   2.14    909      1425333       48.761
PROVATIINS    18.40    19.10    18.40    18.60   0.00     78       170080        3.216
PTL           35.30    36.40    35.30    36.10   1.98    811      2080003       74.876
PUBALIBANK    27.90    27.90    27.30    27.80   1.09    415       809109       22.335
PURABIGEN     16.60    17.00    16.60    16.80   0.00     86        91860        1.545
QSMDRYCELL    96.70    96.70    94.60    94.80  -0.84    496       191497       18.284
RAHIMTEXT    333.10   336.50   332.50   332.80  -0.42     80         3855        1.284
RAKCERAMIC    60.00    60.50    58.40    58.50  -2.50   1622      2514859      148.499
RANFOUNDRY   138.00   139.00   132.60   133.40   0.76    591       136573       18.274
RDFOOD        20.30    20.50    20.10    20.20   0.00    423       939677       19.041
RECKITTBEN  1480.50  1483.00  1480.00  1480.90   0.05     10          238        0.352
REGENTTEX     25.20    25.50    24.90    25.00   0.40    491       612055       15.373
RELIANCINS    53.30    55.00    53.30    54.30  -0.73     50        40128        2.170
RENATA      1140.00  1140.00  1135.40  1137.00  -0.31     14          406        0.462
RENWICKJA    577.00   596.50   577.00   591.90   0.41     38          754        0.445
REPUBLIC      24.30    24.80    24.30    24.70   1.65      4         2162        0.053
RNSPIN        23.00    23.60    22.50    22.70   2.25   2647      4439781      101.889
RSRMSTEEL     79.30    80.00    78.20    78.70  -0.25    656       359294       28.244
RUPALIBANK    55.30    57.00    54.70    56.60   2.35    746       421942       23.540
RUPALIINS     19.50    19.90    19.50    19.80   1.02     44        50015        0.986
RUPALILIFE    39.40    39.40    38.50    38.70  -1.53     45        21930        0.851
SAIFPOWER     46.80    47.20    46.50    46.70  -0.43    669      1011850       47.308
SAIHAMCOT     20.40    20.80    20.40    20.50   0.49    315       868755       17.912
SAIHAMTEX     20.90    21.40    20.90    21.00   0.48    283       638490       13.489
SALAMCRST     35.80    35.80    35.30    35.40  -0.56     70        35028        1.242
SAMORITA      93.30    97.40    93.30    95.20   2.81   1123       311410       29.783
SANDHANINS    30.00    30.00    29.80    29.80  -0.33    105        70977        2.118
SAPORTL       41.60    42.30    41.40    41.60   1.46    406       406354       16.943
SHAHJABANK    21.70    22.70    21.20    22.40   3.70    994      5471167      120.000
SHASHADNIM    68.40    68.40    66.90    67.20  -0.30    101        34548        2.321
SIBL          25.90    26.30    25.90    26.20   0.00    158       835859       21.707
SIMTEX        32.20    33.60    32.20    33.20   3.43   1051      3632176      120.352
SINGERBD     195.10   196.00   194.00   194.30   0.10    114        31917        6.214
SONALIANSH   236.30   240.00   235.60   236.10  -0.08    205        15380        3.641
SONARBAINS    17.10    17.20    17.00    17.20   0.58     24        19700        0.338
SOUTHEASTB    20.60    20.80    20.40    20.80   1.46    472      2831410       58.547
SPCL         145.10   145.50   144.10   144.40  -0.28    428       220766       31.902
SQUARETEXT    66.10    66.90    66.10    66.40  -0.45     53        30192        2.008
SQURPHARMA   283.40   284.20   282.60   284.00   0.78    580       136149       38.561
STANCERAM     88.60    94.80    87.00    88.50  -1.88    624       210130       18.956
STANDARINS    24.10    24.60    23.70    23.90  -0.83     35        18532        0.441
STANDBANKL    13.50    14.00    13.40    13.90   2.21    589      2526390       34.813
STYLECRAFT  1460.10  1470.00  1442.00  1444.60  -0.21     66          791        1.154
SUMITPOWER    40.10    40.30    40.00    40.10  -0.25    379       865268       34.708
TAKAFULINS    23.70    24.00    23.40    23.60  -0.42     35        21242        0.501
TITASGAS      49.50    49.90    49.30    49.60   0.20    180       216807       10.746
TOSRIFA       29.90    30.70    29.50    29.80   0.68    677      1219867       36.679
TRUSTBANK     35.20    35.50    34.70    35.40   0.57    263       935408       32.756
TUNGHAI       17.40    17.60    17.20    17.30   0.00    515      2070183       35.930
UCB           22.80    22.80    22.30    22.70   1.34    355      1171606       26.356
UNIONCAP      20.60    21.00    20.40    20.80   1.46    189       199917        4.139
UNIQUEHRL     53.70    54.30    53.60    53.80   0.00    244       317423       17.092
UNITEDFIN     24.40    24.50    23.90    24.00  -0.41    485      1553901       37.425
UNITEDINS     27.20    29.00    27.20    28.60  -1.72     10         7421        0.212
UPGDCL       177.00   177.00   175.20   175.40  -0.68    249       141644       24.953
USMANIAGL     94.80    94.80    93.00    94.10  -0.11     98        21505        2.020
UTTARABANK    32.70    32.80    32.10    32.60   0.62    564      1714382       55.786
UTTARAFIN     69.90    70.70    69.50    70.10   1.30    316       230583       16.137
WATACHEM     171.00   173.90   170.10   171.20   0.53    242        28180        4.836
YPL           27.00    27.30    26.70    26.90   0.00    197       278278        7.502
ZAHEENSPIN    26.70    27.40    26.70    26.80   0.00    330       638257       17.186
ZAHINTEX      19.50    19.70    19.40    19.50   0.52    228       416324        8.137
                                                      ------    ---------    ---------
                                                      101053    217139481     6993.208

A Category (Equity) scrips traded in Public Market=  230



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

BDAUTOCA     118.70   124.00   118.00   121.80   4.19   1002       220921       26.960
BEACONPHAR    22.70    22.70    22.30    22.40  -0.44    357       670274       15.037
FAMILYTEX      9.20     9.30     9.10     9.20   0.00    568      2610481       23.979
FAREASTFIN    11.70    11.90    11.60    11.80   0.85    266       237620        2.792
FASFIN        15.80    16.00    15.60    15.90   1.92    208       380023        6.017
FEDERALINS    12.40    12.60    12.20    12.50   1.63    161       169284        2.106
FINEFOODS     52.80    53.50    51.60    51.80  -1.33    440       280823       14.754
GLOBALINS     15.50    16.00    15.50    15.60  -0.64     26        19491        0.305
GOLDENSON     18.20    18.60    18.00    18.10  -0.55    150       202902        3.704
HAKKANIPUL    73.90    76.40    73.10    75.30   3.01    491       216510       16.203
ILFSL         16.50    16.60    16.30    16.50   0.61    165       513816        8.472
MHSML         28.90    29.30    28.60    28.80  -0.35    324       528425       15.323
MIRACLEIND    53.60    53.60    52.00    52.20  -0.76    812       591919       31.193
MONNOCERA     90.00    92.00    80.80    82.10  -6.81   1335       494515       42.013
NORTHERN     650.00   650.00   618.30   624.60  -3.86   1381        68136       43.204
SAFKOSPINN    17.40    17.40    16.40    16.60  -3.49    480       918116       15.534
SALVOCHEM     24.80    25.10    24.60    24.70  -1.20    307       623247       15.449
                                                      ------    ---------    ---------
                                                        8473      8746503      283.045

B Category (Equity) scrips traded in Public Market=   17



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

BBSCABLES    139.00   143.90   137.30   140.90   1.51   3947      1256019      176.505
FORTUNE       58.70    59.20    57.70    58.10   0.87   2452      2934119      171.359
NURANI        22.90    23.70    22.90    23.20   1.75    688      1278147       29.808
PDL           24.40    24.60    24.20    24.40   1.24    428       666339       16.284
SHEPHERD      42.00    42.10    40.80    41.00   0.00    402       396013       16.310
                                                      ------    ---------    ---------
                                                        7917      6530637      410.265

N Category (Equity) scrips traded in Public Market=    5



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

ALLTEX        13.70    13.70    13.40    13.50   0.75     42        23651        0.319
AZIZPIPES    124.40   127.70   121.80   123.40  -1.67    240        14395        1.799
BANGAS       140.50   140.50   135.00   135.50  -1.95     39         3723        0.507
BDWELDING     18.50    19.00    18.50    18.50   1.09    198       132255        2.469
BEACHHATCH    18.20    18.20    17.40    17.70  -2.21    255       554233        9.935
BIFC          11.00    11.10    10.90    11.00   0.92     48        43600        0.479
BXSYNTH        8.70     8.80     8.60     8.70   0.00     55        62662        0.544
DACCADYE       9.50    10.00     9.50     9.80   1.03     65        66197        0.651
DESHBANDHU    21.00    21.40    20.50    20.60  -1.44    218       193236        4.036
DULAMIACOT    20.90    21.00    18.00    18.00  -5.76    239       196475        3.737
FIRSTFIN      13.60    13.60    12.50    12.80  -7.25    235       501551        6.425
ICBIBANK       5.60     5.70     5.50     5.60   3.70    119       404226        2.251
IMAMBUTTON    24.10    24.50    22.40    23.10  -2.12    138        78091        1.813
ISNLTD        24.40    24.40    22.50    22.70  -4.62    188       210230        4.910
JANATAINS     14.40    14.70    14.40    14.60   0.00     10         5889        0.086
JUTESPINN     97.20    99.60    96.10    96.60  -0.21     41         4170        0.405
KAY&QUE      147.00   154.90   147.00   154.80   9.87    523        61581        9.423
KPPL          11.20    11.40    11.10    11.30   0.89    139       185834        2.081
LEGACYFOOT    37.70    38.50    37.20    37.70   0.27    133        87356        3.300
MAKSONSPIN    11.60    11.70    11.50    11.70   0.86    113       257530        2.994
MEGCONMILK    16.80    18.10    16.80    17.90   8.48    209       182204        3.244
MEGHNAPET     12.40    12.80    11.30    11.60  -4.92    190       161990        1.987
METROSPIN      9.20     9.30     8.90     9.00   1.12     57        94302        0.855
MIDASFIN      30.30    30.50    30.10    30.40   0.66     68        43404        1.313
MODERNDYE    271.00   271.50   263.00   263.90  -2.91     36         1040        0.278
PADMALIFE     46.70    47.00    46.00    46.80   0.65     26        13390        0.626
PLFSL         12.70    12.70    12.60    12.70   0.00    125       222657        2.824
PRAGATILIF   102.20   102.90   101.90   102.20   0.00     69        15605        1.595
PRIMEFIN      13.50    13.60    13.30    13.40  -0.74     81       198942        2.675
PROGRESLIF    56.00    58.00    56.00    57.50   0.00     17         6779        0.390
RAHIMAFOOD   158.80   165.50   155.10   164.30   5.05    366        31596        5.151
SAMATALETH    63.00    64.20    61.00    61.60  -0.32    159        48388        3.075
SAVAREFR      82.40    93.00    82.40    88.20  -0.90     28         2244        0.197
SHYAMPSUG     27.60    29.60    27.40    28.00  -3.78     52        26780        0.751
SINOBANGLA    62.10    63.50    62.10    63.00   2.44    169        45182        2.841
SONARGAON     13.90    14.10    13.80    14.00   1.45     29        23125        0.322
SPCERAMICS    16.20    16.40    15.80    16.00  -2.44    101        78043        1.255
TALLUSPIN     10.90    11.00    10.70    10.90   0.93     64        63149        0.686
UNITEDAIR      6.70     6.70     6.50     6.60   0.00    267       695935        4.591
WMSHIPYARD    43.40    44.10    42.20    43.90   3.05    710      1073475       46.749
ZEALBANGLA    54.30    54.50    53.00    53.60  -0.92     74        21071        1.137
                                                      ------    ---------    ---------
                                                        5935      6136186      140.706

Z Category (Equity) scrips traded in Public Market=   41



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

1JANATAMF      7.30     7.30     7.20     7.30   1.39     73       403199        2.934
1STPRIMFMF    15.50    15.50    15.30    15.40   0.00     83       163419        2.514
ABB1STMF       7.30     7.40     7.30     7.30   0.00    151      2619580       19.146
AIBL1STIMF     7.80     7.90     7.80     7.80   0.00     12        62555        0.488
ATCSLGF       12.10    12.10    12.00    12.00  -0.83     81       330849        3.988
CAPMBDBLMF     8.90     9.00     8.90     9.00   1.12     17        16154        0.145
EBL1STMF       7.90     8.00     7.80     7.90   0.00     48       584248        4.621
EBLNRBMF       7.20     7.40     7.20     7.30   0.00     44       290583        2.118
EXIM1STMF      7.80     7.80     7.80     7.80   0.00      6        14146        0.110
FBFIF          6.80     6.90     6.80     6.90   1.47     45       364231        2.489
GRAMEENS2     16.00    16.00    15.70    15.80   0.00     55       134713        2.134
ICB2NDNRB     11.90    11.90    11.80    11.90   0.00     25        54875        0.653
ICB3RDNRB      7.30     7.50     7.30     7.40   0.00     28        92943        0.690
ICBAMCL2ND     9.10     9.30     9.10     9.20   0.00     15        91451        0.840
ICBEPMF1S1     8.40     8.50     8.00     8.10  -1.22     93       592536        4.907
ICBSONALI1     9.10     9.10     9.10     9.10   1.11      1         5000        0.045
IFIC1STMF      7.10     7.20     7.10     7.10   0.00     37       140564        1.001
IFILISLMF1     8.90     9.00     8.80     8.90   1.14     61       270515        2.410
LRGLOBMF1      7.90     7.90     7.90     7.90   0.00     14       361933        2.859
MBL1STMF       9.00     9.10     9.00     9.00   0.00      3        61250        0.553
NCCBLMF1       8.30     8.70     8.30     8.60  -2.27      3         2770        0.024
NLI1STMF      14.40    14.40    14.40    14.40   0.00     14       188650        2.717
PF1STMF        7.50     7.60     7.40     7.50   0.00     31        98500        0.735
PHPMF1         7.50     7.60     7.40     7.50   0.00     77       226563        1.707
POPULAR1MF     7.30     7.30     7.20     7.30   1.39    117      1136916        8.276
PRIME1ICBA     8.20     8.50     8.20     8.40   1.20     23       149488        1.261
RELIANCE1     11.30    11.30    11.20    11.20  -0.88     44       233074        2.617
SEBL1STMF     13.40    13.60    13.40    13.50   0.75     10        80510        1.087
SEMLIBBLSF    10.00    10.00    10.00    10.00   1.01     13        44325        0.443
TRUSTB1MF      7.30     7.30     7.20     7.30   0.00    106      1512429       10.956
VAMLBDMF1      9.50     9.60     9.50     9.60   0.00      3         3000        0.029
                                                      ------    ---------    ---------
                                                        1333     10330969       84.499

MUTUAL FUNDs traded in Public Market              =   31



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

BRACSCBOND  1050.00  1050.00  1050.00  1050.00   3.96      1            5        0.005
IBBLPBOND    964.00   969.50   964.00   967.50   0.00     12          358        0.346
                                                      ------    ---------    ---------
                                                          13          363        0.352

CORPORATE BONDs traded in Debt Market             =    2




                   PRICES IN SPOT TRANSACTIONS : 2017-08-30

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

DBH1STMF       9.30     9.40     9.30     9.30   0.00     19        36165        0.336
GREENDELMF     9.00     9.20     9.00     9.00  -1.10     26        19582        0.177
SEMLLECMF     10.10    10.10    10.10    10.10   0.00     58       197733        1.997
SHURWID       17.30    17.50    16.90    17.00  -1.73    366       623605       10.731
SUNLIFEINS    22.40    22.50    22.00    22.40   0.00     65        29157        0.650
                                                      ------    ---------    ---------
                                                         534       906242       13.892

Total number of scrips traded in Spot Market      =    5




           PRICES IN SPOT TRANSACTIONS (Treasury BONDs) : 2017-08-30
           =========================================================



Total number of BONDs traded in Spot Market       =    0




                    PRICES IN BLOCK TRANSACTIONS : 2017-08-30
                    =========================================

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

ABBANK            21.00        21.00         1      148500           3.119
ACMELAB          118.80       118.80         4       45000           5.346
BATBC           3000.00      3000.00         1        5000          15.000
GP               391.00       391.00         3      150000          58.650
GPHISPAT          47.00        47.00         1      175000           8.225
PTL               35.10        35.10         1      100000           3.510
SQURPHARMA       283.00       283.00         2       50000          14.150
SUMITPOWER        43.80        43.80         1      170000           7.446
                                        ------    --------    ------------
                                            14      843500         115.445

Total number of scrips traded in Block            =    8




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

Instr Code        Open        High         Low        Last     Deviation

ABBANK           21.90       23.30       21.60       23.20         5.936
NCCBANK          16.30       17.20       16.10       17.20         5.521
CMCKAMAL         25.00       26.50       25.00       26.30         5.200
EXIMBANK         14.20       14.90       14.10       14.90         4.930
NCCBLMF1          8.30        8.70        8.30        8.70         4.819
SHAHJABANK       21.70       22.70       21.20       22.70         4.608
UNITEDINS        27.20       29.00       27.20       28.40         4.412
ALARABANK        22.90       23.70       22.80       23.70         3.493
RELIANCINS       53.30       55.00       53.30       55.00         3.189
DHAKABANK        19.30       19.90       19.20       19.90         3.109




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

Instr Code         YCP        High         Low       CLOSE        %CHG

CMCKAMAL         24.80       26.50       25.00       26.40         6.452
NCCBANK          16.20       17.20       16.10       17.10         5.556
ABBANK           21.90       23.30       21.60       23.00         5.023
BDAUTOCA        116.90      124.00      118.00      121.80         4.192
JAMUNABANK       21.90       23.00       21.70       22.80         4.110
SHAHJABANK       21.60       22.70       21.20       22.40         3.704
HWAWELLTEX       41.80       45.90       42.80       43.30         3.588
EXIMBANK         14.20       14.90       14.10       14.70         3.521
SIMTEX           32.10       33.60       32.20       33.20         3.427
ALARABANK        22.90       23.70       22.80       23.60         3.057




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

Instr Code        Open        High         Low        Last     Deviation

DULAMIACOT       20.90       21.00       18.00       18.00       -13.876
MEGHNAPET        12.40       12.80       11.30       11.40        -8.065
MONNOCERA        90.00       92.00       80.80       82.90        -7.889
ISNLTD           24.40       24.40       22.50       22.70        -6.967
HRTEX            43.10       43.70       40.50       40.80        -5.336
SAFKOSPINN       17.40       17.40       16.40       16.50        -5.172
FIRSTFIN         13.60       13.60       12.50       12.90        -5.147
ICBEPMF1S1        8.40        8.50        8.00        8.00        -4.762
IMAMBUTTON       24.10       24.50       22.40       23.00        -4.564
NORTHERN        650.00      650.00      618.30      624.50        -3.923




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

Instr Code         YCP        High         Low       CLOSE        %CHG

FIRSTFIN         13.80       13.60       12.50       12.80        -7.246
MONNOCERA        88.10       92.00       80.80       82.10        -6.810
DULAMIACOT       19.10       21.00       18.00       18.00        -5.759
MEGHNAPET        12.20       12.80       11.30       11.60        -4.918
HRTEX            43.00       43.70       40.50       40.90        -4.884
ISNLTD           23.80       24.40       22.50       22.70        -4.622
FUWANGCER        22.80       22.80       21.80       21.90        -3.947
NORTHERN        649.70      650.00      618.30      624.60        -3.863
SHYAMPSUG        29.10       29.60       27.40       28.00        -3.780
MITHUNKNIT       46.60       46.40       44.70       44.90        -3.648

ঢাকা স্টক এক্সচেঞ্জের বাজার পরিসংখ্যান: ২৯ আগষ্ট ২০১৭

                        এক নজরে বাজার পরিসংখ্যান
                       DHAKA STOCK EXCHANGE LTD.

                  TODAY'S SHARE MARKET : 2017-08-29
              ========================================
	Please press the refresh button if the page is not updated

All Category

    ISSUES ADVANCED                 :                    142
    ISSUES DECLINED                 :                    146
    ISSUES UNCHANGED                :                     42
    TOTAL ISSUES TRADED             :                    330

A Category (Equity)
    ISSUES ADVANCED                 :                    110
    ISSUES DECLINED                 :                    120
    ISSUES UNCHANGED                :                     35
    TOTAL ISSUES TRADED             :                    265

B Category (Equity)
    ISSUES ADVANCED                 :                      8
    ISSUES DECLINED                 :                      4
    ISSUES UNCHANGED                :                      5
    TOTAL ISSUES TRADED             :                     17


N Category (Equity)

    ISSUES ADVANCED                 :                      1
    ISSUES DECLINED                 :                      4
    ISSUES UNCHANGED                :                      0
    TOTAL ISSUES TRADED             :                      5

Z Category (Equity)
    ISSUES ADVANCED                 :                     23
    ISSUES DECLINED                 :                     18
    ISSUES UNCHANGED                :                      2
    TOTAL ISSUES TRADED             :                     43

MUTUAL FUND (MF)
    ISSUES ADVANCED                 :                      9
    ISSUES DECLINED                 :                      8
    ISSUES UNCHANGED                :                     17
    TOTAL ISSUES TRADED             :                     34

CORPORATE BOND (CB)
    ISSUES ADVANCED                 :                      1
    ISSUES DECLINED                 :                      0
    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                :                 145143
    B. VOLUME(Nos.)                 :              286189348
    C. VALUE(Tk)                    :          9249518947.30


MARKET CAPITALISATION
    1. EQUITY                       :       3401552011981.47
    2. MUTUAL FUND                  :         42978795700.88
    3. DEBT SECURITIES              :        554949102980.00
    TOTAL                           :       3999479910662.36


                   PRICES IN PUBLIC TRANSACTIONS : 2017-08-29
                   ==========================================

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

AAMRATECH     39.00    39.30    38.60    38.70   0.52    345       378975       14.688
ABBANK        21.60    22.70    21.30    21.90   1.86   2558      9356390      206.865
ACI          562.00   564.90   557.80   559.40  -0.29    595       111743       62.632
ACIFORMULA   209.00   210.00   206.10   206.70  -0.63    526       134869       28.007
ACMELAB      118.20   118.80   118.00   118.10  -0.08    275       258017       30.485
ACTIVEFINE    49.00    49.20    48.70    48.90   0.62    320       557805       27.343
AFCAGRO       59.80    59.80    58.80    59.40   0.34    243       288026       17.032
AFTABAUTO     70.50    71.40    69.70    70.00  -0.99    380       293680       20.648
AGNISYSL      28.00    28.50    27.60    27.80  -0.71    651      1255989       35.148
AGRANINS      20.30    20.50    20.20    20.40   0.49     15        14159        0.288
AL-HAJTEX    113.80   116.40   113.20   114.90   0.97   1432       593430       68.065
ALARABANK     23.00    23.40    22.70    22.90   0.44   1401     10693139      246.074
AMANFEED      77.90    77.90    76.20    76.60  -0.39    297       207432       15.904
AMBEEPHA     469.00   469.00   458.20   458.40  -0.50     77         1842        0.848
AMCL(PRAN)   224.00   224.00   219.00   220.20  -1.74     97        15141        3.349
ANLIMAYARN    41.40    42.80    39.20    39.90  -3.62   1238      1266297       52.545
ANWARGALV     88.00    89.90    86.50    87.50  -0.23    518       229110       20.068
APEXFOODS    155.50   160.00   155.00   155.90   0.45    396        93894       14.791
APEXFOOT     350.10   352.30   348.40   348.60  -0.54    118        11085        3.876
APEXSPINN    138.80   138.80   130.10   132.90  -1.77    404       101815       13.753
APEXTANRY    160.90   164.00   160.10   161.30   0.88    413        84884       13.813
APOLOISPAT    21.00    21.50    20.90    21.00   0.48    913      2787022       58.765
ARAMIT       390.00   390.50   381.00   382.60  -1.80    225        15599        6.013
ARAMITCEM     42.50    43.60    41.20    41.50  -1.43    720       657407       27.936
ARGONDENIM    36.80    37.00    36.30    36.70   0.55   1007      3202666      117.742
ASIAINS       23.90    24.10    23.80    23.80   0.00     41        39579        0.946
ASIAPACINS    24.00    24.40    22.50    24.00   0.00     13         4939        0.119
ATLASBANG    130.00   131.80   127.80   128.20  -2.66    182        22251        2.862
BANKASIA      21.40    21.70    20.80    21.00  -1.41    646      2917416       62.147
BARKAPOWER    43.50    43.70    43.10    43.10  -0.46    334       352569       15.225
BATASHOE    1162.00  1169.00  1160.00  1161.50   0.03     54         2688        3.121
BATBC       2983.00  2983.00  2983.00  2983.00  -0.53      1           25        0.075
BAYLEASING    27.90    27.90    27.10    27.40  -0.72    179       361300        9.875
BBS           54.90    55.10    53.10    53.40  -2.73   3382      4634824      250.527
BDCOM         45.10    45.80    45.00    45.40   0.67    353       889034       40.374
BDFINANCE     19.10    19.20    18.90    19.00   0.00    296       748851       14.236
BDTHAI        26.50    26.60    26.10    26.20  -0.38    395       628769       16.536
BENGALWTL     52.00    52.50    51.10    51.50   0.59    956      1163141       60.373
BERGERPBL   2090.00  2090.00  2070.00  2078.40   0.35      9           64        0.133
BEXIMCO       32.50    32.70    32.00    32.10  -0.62   1009      1576528       50.865
BGIC          19.10    19.40    18.90    19.30   2.12     53        51714        0.988
BNICL         18.50    18.50    18.20    18.30  -0.54     70       126673        2.324
BRACBANK      85.40    85.40    84.00    84.00  -0.71    317       529558       44.745
BSC           50.70    51.30    50.50    51.00   1.19   1139       712383       36.302
BSCCL        117.00   118.00   115.50   116.20  -0.60    621       224937       26.300
BSRMLTD      143.00   144.90   141.60   142.10  -1.18    326       362755       52.368
BSRMSTEEL     88.00    88.00    86.40    86.50   0.46    268       155210       13.442
BXPHARMA     106.00   107.80   106.00   107.60   1.70    446       549881       58.727
CENTRALINS    22.00    22.10    21.90    22.00  -0.90      4         2334        0.051
CENTRALPHL    28.20    28.30    27.60    27.70  -1.77    447       605372       16.839
CITYBANK      44.00    44.20    43.40    43.60  -0.68    787      2167788       94.940
CITYGENINS    17.40    17.40    17.20    17.20  -1.15    138       200722        3.473
CMCKAMAL      25.00    25.00    24.70    24.80   0.00    406       856380       21.262
CNATEX        13.10    13.50    13.00    13.10  -0.76   1042      6447380       85.216
CONFIDCEM    155.20   158.00   155.10   157.10  -0.06    276       136102       21.376
CONTININS     22.10    22.50    22.10    22.20   0.45     20        40004        0.888
CVOPRL       219.20   219.30   216.80   217.10  -1.14    601        64103       13.978
DAFODILCOM    49.00    50.20    48.60    49.00  -0.41    358       382563       18.812
DBH          122.10   130.00   122.10   124.30   0.32    639       436113       55.235
DELTALIFE    102.50   102.70   101.10   101.30  -1.17    343       113419       11.559
DELTASPINN    11.70    11.90    11.60    11.70   0.86    364      1067906       12.539
DESCO         48.70    48.70    47.50    47.70   0.42    247       215249       10.281
DHAKABANK     19.40    19.70    19.30    19.40   0.52    585      4028290       78.453
DHAKAINS      24.50    24.50    22.20    22.70  -1.30     17        11097        0.252
DOREENPWR    139.90   140.50   137.20   137.50  -1.36    694       285696       39.454
DSHGARME     352.00   352.00   345.00   345.60  -0.66    162        14036        4.862
DSSL          22.40    22.50    22.00    22.10  -0.45    397       759676       16.876
DUTCHBANGL   139.70   139.70   136.00   137.30  -0.44    405       113385       15.567
EASTERNINS    28.80    28.80    28.60    28.80   0.70      7         5613        0.161
EASTLAND      23.40    23.80    23.40    23.70  -0.84     77        94099        2.236
EASTRNLUB   1006.00  1006.80  1003.00  1005.10  -0.17     28          331        0.333
EBL           44.00    44.20    42.70    43.20  -2.04    373       522455       22.829
ECABLES      146.70   148.20   145.70   146.40  -0.41    109        21965        3.227
EHL           49.00    49.50    48.30    48.60  -0.21    289       274168       13.389
EMERALDOIL    26.20    26.20    25.40    25.60  -0.78    235       205426        5.286
ENVOYTEX      39.30    40.80    39.30    40.50   3.58    531       789998       31.836
ETL           21.90    22.20    21.80    22.00   0.92    463       921158       20.262
EXIMBANK      14.20    14.50    14.20    14.20   0.00    780      3946856       56.476
FARCHEM       25.50    25.50    25.10    25.20   0.00    322       475975       12.015
FAREASTLIF    77.30    77.70    76.00    76.30  -0.52    175        70276        5.384
FEKDIL        25.50    25.70    25.40    25.60   1.59    211       389300        9.941
FIRSTSBANK    13.90    14.20    13.90    14.00   0.72    777      3402132       47.752
FUWANGCER     22.10    22.90    21.70    22.80   9.09   4091     10545310      240.039
FUWANGFOOD    24.50    24.90    23.70    23.90  -2.45   1703      3817814       92.177
GBBPOWER      22.50    22.60    22.20    22.30   0.00    220       254307        5.679
GEMINISEA    632.10   642.00   615.00   623.50  -1.63    529        17077       10.789
GENNEXT       11.30    11.50    11.10    11.20   0.00    904      3984427       45.008
GHAIL         46.70    47.20    45.70    46.00  -1.50    605       768035       35.669
GHCL          43.90    43.90    42.50    43.30   0.46    165        96916        4.210
GLAXOSMITH  1448.00  1448.00  1442.00  1442.10   0.14      7           87        0.125
GP           388.90   393.80   388.90   390.90   0.51    404       166765       65.273
GPHISPAT      43.30    43.30    42.70    43.10   0.23    153       109011        4.689
GQBALLPEN    108.80   109.00   104.60   105.20  -1.68    643       128700       13.646
GREENDELT     63.30    63.50    63.20    63.40  -0.47     14        11365        0.721
GSPFINANCE    30.00    30.30    29.70    29.80  -0.33    206       285956        8.536
HEIDELBCEM   428.70   435.00   427.20   428.70   0.19    152        10083        4.328
HFL           25.50    25.80    25.20    25.70   1.58    318       521096       13.278
HRTEX         40.90    43.60    40.10    43.00   5.13   1582      1981163       83.127
HWAWELLTEX    39.20    41.80    39.20    41.80  10.00    411       630435       26.090
IBNSINA      266.00   274.00   265.00   267.80   1.06   1413       372189      100.308
ICB          183.90   184.00   181.00   181.20  -0.55    483       127692       23.274
IDLC          83.60    84.00    83.30    83.70   0.12    739      1371386      114.761
IFADAUTOS    155.80   157.80   155.60   156.30   0.32    802       590418       92.362
IFIC          20.10    20.60    19.90    20.00   0.00   2977     20337956      411.863
INTECH        22.40    24.30    22.20    23.40   4.93   1380      3220864       75.853
IPDC          47.30    47.30    46.90    47.00  -0.21    128       202350        9.521
ISLAMIBANK    32.90    33.80    32.90    33.30  -0.60    476      1269345       42.516
ISLAMICFIN    22.70    22.90    22.30    22.40  -0.44    248       605698       13.654
ISLAMIINS     31.60    32.30    31.40    32.10   0.94    242       222594        7.079
ITC           48.00    48.40    47.60    47.80   0.42    174        86611        4.161
JAMUNABANK    22.20    22.30    21.70    21.90   0.00    479      2523673       55.604
JAMUNAOIL    206.80   209.50   206.10   209.10   1.01    272        64258       13.382
JMISMDL      208.00   213.70   206.70   208.50  -0.19    750       137495       28.846
KARNAPHULI    18.00    18.30    17.50    17.60  -2.76     83       178980        3.181
KBPPWBIL      23.30    23.40    22.90    23.00  -0.43    313       614636       14.217
KDSALTD       82.60    83.10    81.50    81.80   0.62    480       250241       20.599
KEYACOSMET    14.90    15.20    14.80    14.90  -0.67   1569      4940763       73.774
KOHINOOR     413.50   418.40   410.00   414.20   0.27     39         1090        0.452
KPCL          61.20    61.70    61.20    61.40   0.33    235       214524       13.173
LAFSURCEML    58.70    59.70    58.50    59.00   0.68    666       503342       29.730
LANKABAFIN    57.90    58.30    57.50    57.90   0.00    879      2122134      122.834
LIBRAINFU    601.00   609.50   582.00   588.60  -1.39    263         9714        5.747
LINDEBD     1239.00  1248.00  1230.00  1230.60  -0.61     66         1577        1.948
MALEKSPIN     22.50    23.20    22.20    23.00   1.77     97       111247        2.548
MARICO      1030.00  1034.00  1030.00  1032.70   0.09     40         1229        1.268
MATINSPINN    42.00    42.70    41.30    42.40   2.91    273       370535       15.650
MEGHNACEM    103.50   104.00   103.20   103.50   0.29     18         2788        0.288
MEGHNALIFE    54.20    55.00    54.00    54.10  -1.64     58        22942        1.243
MERCANBANK    26.40    26.80    26.10    26.20  -0.76   1102      6483540      171.297
MERCINS       20.00    20.50    19.90    20.30   2.53    190       396385        8.040
MICEMENT      93.20    94.90    93.20    94.40   0.53     68        21239        1.993
MITHUNKNIT    45.50    46.90    45.50    46.60   3.56   1216       790502       36.581
MJLBD        123.50   124.00   122.70   123.30   0.41   1512      1384721      170.829
MONNOSTAF    870.00   870.00   808.00   814.50  -3.98    133         3160        2.589
MPETROLEUM   198.90   200.70   198.80   199.10   0.20     66        13467        2.680
MTB           28.10    28.70    28.10    28.20   0.71    230       951628       27.036
NATLIFEINS   156.60   158.00   155.70   156.70   0.38     80        12415        1.939
NAVANACNG     78.00    78.20    75.60    76.20  -0.13    643       827516       63.362
NBL           12.40    12.70    12.40    12.60   1.61   1940     10547597      132.511
NCCBANK       16.30    16.70    16.10    16.20  -0.61    857      3923116       64.321
NFML          25.00    25.00    24.40    24.60  -0.81    234       413757       10.202
NHFIL         51.80    52.40    51.10    51.40   0.39    170       170134        8.803
NITOLINS      25.50    25.80    25.20    25.70   1.18     93        83685        2.130
NORTHRNINS    24.70    25.20    24.70    25.00   0.40     17        17559        0.440
NPOLYMAR     107.00   108.00   105.40   105.70  -0.84    260       130197       13.851
NTC          580.10   588.00   578.40   579.60  -0.75    256         9695        5.643
NTLTUBES     119.00   119.90   117.80   118.00  -0.67    727       205921       24.365
OAL           25.50    25.90    25.20    25.30   0.00    293       301338        7.686
OLYMPIC      276.30   276.30   272.50   273.10  -0.73    364        58607       16.058
ONEBANKLTD    25.00    25.20    24.80    24.90  -0.40    762      5077605      126.866
ORIONINFU     61.90    63.80    61.60    63.30   2.76   1236       900573       56.724
ORIONPHARM    48.50    49.50    48.30    49.30   1.86    325       474945       23.216
PADMAOIL     247.80   255.00   247.80   252.30   1.61    138        44900       11.313
PARAMOUNT     17.30    17.60    17.30    17.40   0.00     59        58369        1.017
PENINSULA     31.00    31.00    30.10    30.20  -1.31    361       584005       17.730
PEOPLESINS    21.40    21.40    21.00    21.10   0.96     21        15300        0.323
PHARMAID     302.00   303.00   290.00   291.80  -2.21    682        83829       24.744
PHENIXINS     27.50    28.10    27.50    28.10   1.44     23        15338        0.430
PHOENIXFIN    31.60    32.00    31.30    31.80   1.92    360       745718       23.632
PIONEERINS    30.10    30.40    30.10    30.30   0.66     87       116043        3.516
POPULARLIF    65.60    66.70    65.20    65.40  -1.36    123        78772        5.186
POWERGRID     53.90    53.90    53.30    53.50   0.75     60        89892        4.812
PRAGATIINS    31.60    32.00    31.60    31.90   0.00     28        20356        0.650
PREMIERBAN    14.20    14.60    14.10    14.20   0.71   1158      7350885      105.742
PREMIERCEM    90.10    90.50    88.10    88.70  -1.99    184        83060        7.393
PREMIERLEA    17.90    17.90    17.60    17.70   0.00    182       353259        6.246
PRIMEBANK     27.50    27.70    26.90    27.10  -0.73    663      4734468      129.023
PRIMEINSUR    18.70    19.10    18.70    19.00   2.70     34        28975        0.550
PRIMETEX      29.70    32.70    29.50    32.70   9.73   1093      2011687       63.691
PROVATIINS    18.50    18.90    18.50    18.60  -0.53     34        54724        1.020
PTL           34.70    35.80    34.70    35.40   2.02    835      2468493       87.086
PUBALIBANK    27.80    28.20    27.20    27.50  -1.79    689      1583009       43.860
PURABIGEN     16.90    17.00    16.70    16.80   0.00    141       211369        3.558
QSMDRYCELL    96.60    97.10    95.30    95.60  -0.31    608       263189       25.387
RAHIMTEXT    333.00   334.90   333.00   334.20   0.54     99         4714        1.573
RAKCERAMIC    59.40    62.10    59.40    60.00   1.35   4468      5040905      306.351
RANFOUNDRY   136.00   139.00   131.60   132.40  -1.05    775       250072       33.587
RDFOOD        20.80    20.80    20.10    20.20  -1.46    681      1262894       25.755
RECKITTBEN  1482.00  1482.00  1480.00  1480.20   0.12      3           50        0.074
REGENTTEX     24.80    25.20    24.60    24.90   1.22    629      1051054       26.288
RELIANCINS    53.00    54.90    53.00    54.70   2.05     56        38522        2.078
RENATA      1136.20  1141.00  1136.20  1140.50   0.39     49         2140        2.440
RENWICKJA    600.00   606.00   586.00   589.50  -2.09    112         1962        1.171
REPUBLIC      24.80    24.80    24.20    24.30  -0.82     23        15172        0.369
RNSPIN        21.50    22.40    21.10    22.20   3.74   1285      1796838       38.906
RSRMSTEEL     81.20    81.40    78.70    78.90  -2.35   1533       947296       75.265
RUPALIBANK    57.80    57.80    54.80    55.30  -2.30    991       743743       41.623
RUPALIINS     19.50    19.80    19.40    19.60   1.03    100       204569        4.010
RUPALILIFE    38.50    39.40    38.50    39.30   2.34     42        35555        1.392
SAIFPOWER     47.40    47.50    46.70    46.90  -0.42    784      1045005       49.189
SAIHAMCOT     21.00    21.30    20.30    20.40  -2.86    504      1667375       34.563
SAIHAMTEX     21.00    21.40    20.70    20.90  -0.48    221       401401        8.438
SALAMCRST     35.10    35.70    35.10    35.60   0.85     81        44508        1.578
SAMORITA      95.00    96.40    91.70    92.60  -3.24    684       178068       16.771
SANDHANINS    30.00    30.10    29.80    29.90  -0.33     86        86937        2.605
SAPORTL       41.50    41.50    40.90    41.00  -0.97    653       667255       27.401
SHAHJABANK    20.90    21.90    20.90    21.60   3.35   1111      7813403      167.938
SHASHADNIM    68.50    68.70    67.20    67.40  -0.88    140        62726        4.269
SIBL          25.80    26.50    25.80    26.20   0.77    261      1481237       38.891
SIMTEX        32.10    32.70    31.90    32.10   0.00    462      1211785       39.036
SINGERBD     194.30   195.00   193.90   194.10  -0.72    207        43626        8.468
SONALIANSH   243.80   243.90   236.00   236.30  -1.87    334        26552        6.303
SONARBAINS    17.50    17.70    16.80    17.10   1.18     30        25009        0.428
SOUTHEASTB    20.70    21.00    20.40    20.50  -0.49    700      4338002       90.038
SPCL         145.00   146.60   144.60   144.80  -0.07    317       147960       21.469
SQUARETEXT    66.00    66.80    66.00    66.70   0.00     27        10607        0.706
SQURPHARMA   281.20   282.00   280.90   281.80   0.07    605       184615       51.937
STANCERAM     86.20    92.50    84.50    90.20   7.13    974       432693       38.342
STANDARINS    25.00    25.00    24.00    24.10  -3.60     48        66771        1.612
STANDBANKL    13.50    13.80    13.50    13.60   0.74    424      2395212       32.626
STYLECRAFT  1476.10  1499.90  1445.10  1447.70  -2.10     51          452        0.662
SUMITPOWER    40.30    40.50    40.10    40.20   0.25    369       660872       26.569
TAKAFULINS    23.20    24.10    23.20    23.70   1.72     21         8110        0.192
TITASGAS      49.60    50.00    49.40    49.50  -0.20    247       319169       15.828
TOSRIFA       29.00    29.80    28.60    29.60   2.07    585       751878       22.057
TRUSTBANK     35.10    36.20    34.90    35.20   0.28    643      2288127       81.240
TUNGHAI       17.70    17.70    17.20    17.30  -0.57    533      1812776       31.543
UCB           22.70    22.80    22.20    22.40  -1.32    524      2391261       54.162
UNIONCAP      20.60    20.70    20.30    20.50   0.49    245       682506       13.970
UNIQUEHRL     54.10    54.30    53.70    53.80  -0.37    218       182224        9.826
UNITEDFIN     24.60    24.70    23.90    24.10  -2.03    450      1437753       34.887
UNITEDINS     29.10    29.10    29.10    29.10   1.04      1         2580        0.075
UPGDCL       175.00   179.60   175.00   176.60   1.49    565       402876       71.289
USMANIAGL     94.30    95.00    94.00    94.20  -0.42     83        20759        1.959
UTTARABANK    32.70    33.30    32.10    32.40  -0.92    817      2433110       79.697
UTTARAFIN     70.00    70.20    69.00    69.20  -0.86    382       323423       22.475
WATACHEM     175.00   175.00   170.00   170.30  -1.56    239        41115        7.044
YPL           27.10    27.20    26.90    26.90  -0.37    175       255993        6.913
ZAHEENSPIN    26.70    27.10    26.50    26.80   0.75    330      1106546       29.802
ZAHINTEX      19.20    19.50    19.10    19.40   2.11    184       345962        6.698
                                                      ------    ---------    ---------
                                                      112810    244928357     7841.994

A Category (Equity) scrips traded in Public Market=  230


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

BDAUTOCA     115.50   118.90   112.00   116.90   1.92    549       105787       12.187
BEACONPHAR    22.60    22.80    22.40    22.50  -0.44    370       494664       11.147
FAMILYTEX      9.20     9.30     9.10     9.20   1.10    645      2311607       21.268
FAREASTFIN    11.70    11.90    11.60    11.70   0.00    214       220094        2.576
FASFIN        15.60    15.90    15.50    15.60   0.00    252       523213        8.171
FEDERALINS    12.40    12.50    12.10    12.30   0.00    184       201252        2.462
FINEFOODS     51.50    53.20    51.40    52.50   1.94    584       541271       28.166
GLOBALINS     15.70    15.90    15.50    15.70   0.00     35        30336        0.476
GOLDENSON     18.00    18.50    17.90    18.20   1.68    275       386197        7.044
HAKKANIPUL    76.00    76.50    72.10    73.10  -2.66    583       243946       18.092
ILFSL         16.40    16.50    16.30    16.40   1.86    169       710570       11.629
MHSML         29.10    29.30    28.60    28.90   0.00    381       702274       20.347
MIRACLEIND    54.00    55.30    52.20    52.60  -2.05   1544      1267180       68.408
MONNOCERA     86.00    88.30    81.20    88.10   9.71   2051      1140221       98.527
NORTHERN     685.00   685.00   636.00   649.70  -4.48   1661        79294       52.421
SAFKOSPINN    17.20    18.00    17.00    17.20   2.38   1082      2041109       35.753
SALVOCHEM     24.80    25.50    24.70    25.00   1.63    628      1519974       38.180
                                                      ------    ---------    ---------
                                                       11207     12518989      436.852

B Category (Equity) scrips traded in Public Market=   17


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

BBSCABLES    148.00   152.40   135.20   138.80  -7.47   7201      2776382      402.758
FORTUNE       58.60    59.40    57.30    57.60  -1.87   2742      3789480      220.248
NURANI        23.20    23.50    22.70    22.80  -1.72    492       638073       14.689
PDL           24.10    24.30    23.90    24.10   0.84    402       454233       10.947
SHEPHERD      42.00    42.20    40.70    41.00  -1.68    635       535859       22.228
                                                      ------    ---------    ---------
                                                       11472      8194027      670.869

N Category (Equity) scrips traded in Public Market=    5


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

ALLTEX        13.70    13.70    13.40    13.40  -0.74     47        47762        0.644
AZIZPIPES    132.70   132.70   123.00   125.50  -1.57    234        25386        3.271
BANGAS       144.70   144.70   136.20   138.20   3.21     32         3878        0.535
BDWELDING     18.40    18.70    18.00    18.30   1.10    211       228207        4.229
BEACHHATCH    18.00    18.50    17.90    18.10   0.56    283       484967        8.837
BIFC          11.00    11.00    10.80    10.90   0.93     45        82510        0.897
BXSYNTH        8.70     8.90     8.60     8.70   1.16    102       142989        1.247
DACCADYE      10.00    10.20     9.60     9.70  -1.02    100       115423        1.140
DESHBANDHU    21.30    21.30    20.80    20.90   1.46    205       235408        4.947
DULAMIACOT    19.10    19.10    19.10    19.10   9.77     91        95579        1.826
FIRSTFIN      13.30    14.40    13.30    13.80  -1.43     67       119837        1.673
ICBIBANK       5.60     5.70     5.30     5.40  -3.57    354      1941515       10.594
IMAMBUTTON    25.10    25.30    23.40    23.60   2.61    306       228320        5.697
ISNLTD        23.40    23.90    23.00    23.80   3.93    284       241209        5.699
JANATAINS     14.50    14.70    14.50    14.60  -0.68     24        29764        0.433
JUTESPINN     96.00    97.80    96.00    96.80  -1.43     11          496        0.048
KAY&QUE      126.00   140.90   121.20   140.90   9.99    477        72404        9.847
KPPL          11.20    11.50    11.00    11.20   1.82    133       189740        2.125
LEGACYFOOT    37.50    39.50    37.00    37.60   0.27    259       107186        4.119
MAKSONSPIN    11.70    11.90    11.40    11.60  -0.85    170       710595        8.293
MEGCONMILK    15.40    16.50    15.40    16.50  10.00    241       194206        3.160
MEGHNAPET     11.80    12.30    11.70    12.20   8.93    191       176443        2.140
METROSPIN      8.90     9.20     8.90     8.90   2.30     91       122800        1.101
MIDASFIN      30.40    30.40    30.10    30.20  -1.31     76        58571        1.772
MODERNDYE    278.00   283.00   265.00   271.80  -2.48     20          605        0.164
PADMALIFE     46.10    47.50    46.10    46.50  -1.69     30         5240        0.244
PLFSL         12.80    12.80    12.50    12.70   0.79    199       280603        3.544
PRAGATILIF   102.20   105.00   102.00   102.20   0.20     19         3320        0.339
PRIMEFIN      13.50    13.50    13.40    13.50   0.00     38        95403        1.286
PROGRESLIF    57.50    60.00    57.10    57.50  -3.69      8         1996        0.115
RAHIMAFOOD   154.00   156.80   150.70   156.40   3.99    284        25817        3.995
SAMATALETH    66.30    66.30    60.00    61.80  -6.79    221        71935        4.448
SAVAREFR      87.90    89.70    85.00    89.00   5.20     74         5669        0.495
SHYAMPSUG     29.80    30.90    28.00    29.10   3.56    221       122950        3.729
SINOBANGLA    60.50    62.60    60.50    61.50   0.99    235        68835        4.236
SONARGAON     13.90    14.30    13.60    13.80  -1.43     74        45220        0.630
SPCERAMICS    16.80    17.20    15.90    16.40  -0.61    380       591936        9.845
TALLUSPIN     10.70    10.90    10.70    10.80   1.89     47        53165        0.574
UNITEDAIR      6.70     6.70     6.50     6.60   0.00    398      1255824        8.301
WMSHIPYARD    43.80    43.80    41.80    42.60  -2.96    906       857186       36.501
ZEALBANGLA    54.00    57.20    51.60    54.10   4.04    183        43241        2.418
                                                      ------    ---------    ---------
                                                        7371      9184140      165.136

Z Category (Equity) scrips traded in Public Market=   41


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

1JANATAMF      7.30     7.40     7.20     7.20  -1.37    122       341550        2.501
1STPRIMFMF    15.50    15.60    15.20    15.40   0.00     75       182444        2.797
ABB1STMF       7.40     7.40     7.30     7.30   0.00    103       812704        5.950
AIBL1STIMF     7.70     7.80     7.70     7.80   0.00     11       219035        1.698
ATCSLGF       12.20    12.30    12.10    12.10  -0.82     86       296206        3.598
CAPMBDBLMF     9.00     9.00     8.90     8.90   0.00     14        18300        0.163
EBL1STMF       8.00     8.00     7.90     7.90   0.00     63       481859        3.823
EBLNRBMF       7.20     7.30     7.20     7.30   1.39     61       112124        0.816
EXIM1STMF      7.80     7.80     7.70     7.80   1.30     26       132387        1.021
FBFIF          6.80     6.90     6.80     6.80   0.00     73       922617        6.306
GRAMEENS2     15.80    15.90    15.70    15.80   1.28     44       115399        1.821
ICB2NDNRB     12.00    12.00    11.80    11.90  -0.83     27       124026        1.472
ICB3RDNRB      7.40     7.50     7.40     7.40   0.00     26        78315        0.582
ICBAMCL2ND     9.10     9.20     9.10     9.20   2.22     20        31307        0.287
ICBEPMF1S1     8.10     8.40     8.00     8.20   1.23    139      1723259       14.030
ICBSONALI1     9.10     9.10     9.00     9.00  -1.10     14        47670        0.429
IFIC1STMF      7.10     7.20     7.10     7.10   0.00     47       302938        2.155
IFILISLMF1     8.90     8.90     8.80     8.80   0.00     34       111756        0.988
LRGLOBMF1      7.90     8.00     7.90     7.90   0.00     44       937400        7.406
MBL1STMF       9.00     9.00     9.00     9.00   0.00     10       247147        2.224
NCCBLMF1       9.00     9.00     8.70     8.80   0.00      8        78533        0.691
NLI1STMF      14.40    14.40    14.30    14.40   0.00     20       104300        1.502
PF1STMF        7.50     7.60     7.50     7.50   1.35     23       126846        0.953
PHPMF1         7.60     7.70     7.40     7.50  -2.60    147       573378        4.328
POPULAR1MF     7.20     7.30     7.20     7.20  -1.37    113       687711        4.989
PRIME1ICBA     8.20     8.40     8.20     8.30   0.00     20        37410        0.312
RELIANCE1     11.30    11.30    11.20    11.30   0.00     20        97300        1.099
SEBL1STMF     13.40    13.50    13.40    13.40  -0.74     18       163070        2.187
SEMLIBBLSF    10.00    10.00     9.50     9.90  -1.98     74        20253        0.201
TRUSTB1MF      7.20     7.30     7.20     7.30   2.82    104       797744        5.794
VAMLBDMF1      9.50     9.60     9.50     9.60   2.13      8        12000        0.115
                                                      ------    ---------    ---------
                                                        1594      9936988       82.236

MUTUAL FUNDs traded in Public Market              =   31


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

IBBLPBOND    965.00   968.00   965.00   967.50   0.10     13          832        0.805
                                                      ------    ---------    ---------
                                                          13          832        0.805

CORPORATE BONDs traded in Debt Market             =    1



                   PRICES IN SPOT TRANSACTIONS : 2017-08-29

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

DBH1STMF       9.20     9.30     9.20     9.30   0.00     20       250569        2.330
GREENDELMF     9.00     9.20     9.00     9.10   1.11     28        48014        0.436
PRIMELIFE     55.90    55.90    54.80    55.30  -1.07     89        32431        1.790
SEMLLECMF     10.10    10.10    10.00    10.10   0.00     40       155930        1.574
SHURWID       17.70    17.70    17.10    17.30  -1.14    425       672371       11.692
SUNLIFEINS    22.60    22.60    22.30    22.40  -1.75     70        56035        1.258
                                                      ------    ---------    ---------
                                                         672      1215350       19.080

Total number of scrips traded in Spot Market      =    6


           PRICES IN SPOT TRANSACTIONS (Treasury BONDs) : 2017-08-29
           =========================================================

Total number of BONDs traded in Spot Market       =    0


                    PRICES IN BLOCK TRANSACTIONS : 2017-08-29
                    =========================================

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

ABBANK            21.00        21.00         1      100000           2.100
GP               392.00       392.00         2       74665          29.269
UTTARABANK        32.70        32.70         1       36000           1.177
                                        ------    --------    ------------
                                             4      210665          32.546

Total number of scrips traded in Block            =    3


           TOP 10 GAINERS (Based on Open Price and Last Trade Price)
           =========================================================
Instr Code        Open        High         Low        Last     Deviation

PRIMETEX         29.70       32.70       29.50       32.70        10.101
HWAWELLTEX       39.20       41.80       39.20       41.80         6.633
STANCERAM        86.20       92.50       84.50       90.70         5.220
HRTEX            40.90       43.60       40.10       43.00         5.135
INTECH           22.40       24.30       22.20       23.30         4.018
RELIANCINS       53.00       54.90       53.00       54.90         3.585
TAKAFULINS       23.20       24.10       23.20       24.00         3.448
SHAHJABANK       20.90       21.90       20.90       21.60         3.349
RNSPIN           21.50       22.40       21.10       22.20         3.256
MALEKSPIN        22.50       23.20       22.20       23.20         3.111


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

Instr Code         YCP        High         Low       CLOSE        %CHG

HWAWELLTEX       38.00       41.80       39.20       41.80        10.000
PRIMETEX         29.80       32.70       29.50       32.70         9.732
MONNOCERA        80.30       88.30       81.20       88.10         9.714
FUWANGCER        20.90       22.90       21.70       22.80         9.091
STANCERAM        84.20       92.50       84.50       90.20         7.126
HRTEX            40.90       43.60       40.10       43.00         5.135
INTECH           22.30       24.30       22.20       23.40         4.933
RNSPIN           21.40       22.40       21.10       22.20         3.738
ENVOYTEX         39.10       40.80       39.30       40.50         3.581
MITHUNKNIT       45.00       46.90       45.50       46.60         3.556


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

Instr Code        Open        High         Low        Last     Deviation

SAMATALETH       66.30       66.30       60.00       60.90        -8.145
DHAKAINS         24.50       24.50       22.20       22.70        -7.347
BBSCABLES       148.00      152.40      135.20      137.20        -7.297
MONNOSTAF       870.00      870.00      808.00      809.00        -7.011
NORTHERN        685.00      685.00      636.00      637.00        -7.007
AZIZPIPES       132.70      132.70      123.00      125.00        -5.803
BANGAS          144.70      144.70      136.20      136.90        -5.391
ANLIMAYARN       41.40       42.80       39.20       39.20        -5.314
RUPALIBANK       57.80       57.80       54.80       54.90        -5.017
APEXSPINN       138.80      138.80      130.10      132.00        -4.899


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

Instr Code         YCP        High         Low       CLOSE        %CHG

BBSCABLES       150.00      152.40      135.20      138.80        -7.467
SAMATALETH       66.30       66.30       60.00       61.80        -6.787
NORTHERN        680.20      685.00      636.00      649.70        -4.484
MONNOSTAF       848.30      870.00      808.00      814.50        -3.984
PROGRESLIF       59.70       60.00       57.10       57.50        -3.685
ANLIMAYARN       41.40       42.80       39.20       39.90        -3.623
STANDARINS       25.00       25.00       24.00       24.10        -3.600
ICBIBANK          5.60        5.70        5.30        5.40        -3.571
SAMORITA         95.70       96.40       91.70       92.60        -3.239
WMSHIPYARD       43.90       43.80       41.80       42.60        -2.961

ঢাকা স্টক এক্সচেঞ্জের বাজার পরিসংখ্যান: ২৮ আগষ্ট ২০১৭

                     এক নজরে বাজার পরিসংখ্যান
                      DHAKA STOCK EXCHANGE LTD.

                  TODAY'S SHARE MARKET : 2017-08-28
           ============================================
	Please press the refresh button if the page is not updated


All Category

    ISSUES ADVANCED                 :                    174
    ISSUES DECLINED                 :                    119
    ISSUES UNCHANGED                :                     38
    TOTAL ISSUES TRADED             :                    331


A Category (Equity)

    ISSUES ADVANCED                 :                    135
    ISSUES DECLINED                 :                    100
    ISSUES UNCHANGED                :                     31
    TOTAL ISSUES TRADED             :                    266


B Category (Equity)

    ISSUES ADVANCED                 :                     10
    ISSUES DECLINED                 :                      4
    ISSUES UNCHANGED                :                      3
    TOTAL ISSUES TRADED             :                     17


N Category (Equity)

    ISSUES ADVANCED                 :                      4
    ISSUES DECLINED                 :                      1
    ISSUES UNCHANGED                :                      0
    TOTAL ISSUES TRADED             :                      5


Z Category (Equity)

    ISSUES ADVANCED                 :                     25
    ISSUES DECLINED                 :                     14
    ISSUES UNCHANGED                :                      4
    TOTAL ISSUES TRADED             :                     43


MUTUAL FUND (MF)

    ISSUES ADVANCED                 :                     11
    ISSUES DECLINED                 :                      9
    ISSUES UNCHANGED                :                     15
    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                :                 156650
    B. VOLUME(Nos.)                 :              298006480
    C. VALUE(Tk)                    :         10328111592.30



MARKET CAPITALISATION

    1. EQUITY                       :       3400753805026.11
    2. MUTUAL FUND                  :         42956633315.50
    3. DEBT SECURITIES              :        554946102980.00
    TOTAL                           :       3998656541321.62




                   PRICES IN PUBLIC TRANSACTIONS : 2017-08-28
                   ==========================================

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

AAMRATECH     38.60    39.20    38.50    38.50  -0.26    304       273877       10.584
ABBANK        20.70    21.70    20.70    21.50   3.86   2154      7814592      166.060
ACI          566.00   567.90   555.50   561.00  -0.95   1096       262106      147.022
ACIFORMULA   211.20   211.80   206.60   208.00  -1.61    751       265504       55.542
ACMELAB      119.40   119.40   117.90   118.20  -0.34    445       444783       52.602
ACTIVEFINE    49.30    49.90    48.50    48.60  -0.82    551      1325894       64.644
AFCAGRO       59.50    59.70    59.00    59.20   0.17    358       716221       42.534
AFTABAUTO     72.30    72.50    70.10    70.70  -1.53    608       498819       35.722
AGNISYSL      28.40    28.40    27.80    28.00  -1.06    774      2489190       69.766
AGRANINS      20.40    20.50    20.10    20.30   1.50     11         5426        0.110
AL-HAJTEX    112.50   114.30   110.90   113.80   2.43   1269       518246       58.511
ALARABANK     22.30    23.00    22.10    22.80   3.17   1747     11223581      255.159
AMANFEED      77.60    77.70    76.50    76.90  -0.65    391       376068       29.027
AMBEEPHA     468.00   468.00   457.10   460.70   0.81    130         5820        2.684
AMCL(PRAN)   225.00   225.00   221.00   224.10   1.59    141        13837        3.093
ANLIMAYARN    38.30    41.60    38.10    41.40   9.23   1390      1834486       74.264
ANWARGALV     91.50    91.50    86.70    87.70  -3.52   1034       530716       47.035
APEXFOODS    152.90   158.00   152.90   155.20   2.51    458       100391       15.646
APEXFOOT     350.20   352.80   349.60   350.50  -0.11    147        18130        6.355
APEXSPINN    125.00   136.20   125.00   135.30   9.20    661       146128       19.341
APEXTANRY    159.40   163.90   159.40   159.90   0.31    317        78224       12.555
APOLOISPAT    20.60    21.00    20.50    20.90   1.95    862      3682295       76.379
ARAMIT       391.00   398.80   387.00   389.60  -1.19    269        23543        9.210
ARAMITCEM     42.90    44.00    41.40    42.10  -0.94   1111       937817       40.410
ARGONDENIM    35.50    37.20    35.50    36.50   2.82   1848      4608406      169.187
ASIAINS       23.70    24.00    23.50    23.80   0.00      6         1605        0.038
ASIAPACINS    24.00    24.00    22.90    24.00   0.00     15         2820        0.068
ATLASBANG    128.50   133.60   128.00   131.70   1.86    103        13471        1.751
BANKASIA      21.90    22.20    21.10    21.30  -1.39    782      3350061       72.514
BARKAPOWER    42.80    43.80    42.50    43.30   1.17    615       816564       35.172
BATASHOE    1163.10  1164.10  1160.20  1161.10  -0.58     58         1558        1.811
BATBC       3000.00  3000.00  2978.00  2998.90   0.42     36         3599       10.794
BAYLEASING    27.20    28.20    26.80    27.60   2.22    211       465937       12.646
BBS           56.00    57.60    54.40    54.90  -0.54   6000      9707794      547.478
BDCOM         45.10    46.10    44.80    45.10   0.00    711      1943377       88.497
BDFINANCE     19.30    19.30    18.90    19.00  -0.52    330       662132       12.613
BDTHAI        26.00    26.50    26.00    26.30   0.77    581      1079442       28.333
BENGALWTL     49.70    51.40    49.70    51.20   2.61    722       848564       43.146
BERGERPBL   2070.00  2075.60  2070.00  2071.20   0.29     14          173        0.358
BEXIMCO       31.80    32.50    31.70    32.30   1.57   1377      2439945       78.229
BGIC          19.30    19.30    18.80    18.90  -2.07     92        95212        1.810
BNICL         18.50    18.80    18.30    18.40  -1.08     91       104090        1.914
BRACBANK      84.30    85.20    83.50    84.60  -0.12    343       340942       28.776
BSC           50.00    51.00    49.60    50.40   1.41   1044       599483       30.186
BSCCL        116.80   118.00   116.70   116.90   0.09    346       176326       20.665
BSRMLTD      142.50   145.60   141.40   143.80  -0.90    799       391265       56.689
BSRMSTEEL     87.10    87.80    85.90    86.10  -1.15    534       353480       30.555
BXPHARMA     105.50   106.50   105.00   105.80  -0.09    493       469146       49.679
CENTRALINS    22.10    22.60    22.00    22.20   4.72     18        10230        0.228
CENTRALPHL    27.70    28.30    27.40    28.20   2.17    686      1242521       34.710
CITYBANK      43.80    44.10    43.60    43.90   0.69   1155      4107014      180.098
CITYGENINS    17.30    17.60    17.30    17.40   0.58     94        95042        1.649
CMCKAMAL      24.50    25.10    24.40    24.80   1.22    495       940372       23.394
CNATEX        13.50    13.50    13.00    13.20  -1.49   1366      7798016      102.998
CONFIDCEM    155.90   159.00   154.90   157.20   1.81    473       284213       44.744
CONTININS     22.50    22.50    22.00    22.10  -1.34     48        27028        0.600
CVOPRL       220.70   221.80   218.80   219.60  -0.41    547        57668       12.710
DAFODILCOM    50.00    50.10    49.00    49.20  -0.61    529       736057       36.405
DBH          121.10   126.00   120.00   123.90   0.24    378       292561       36.385
DELTALIFE    101.70   104.90   101.10   102.50   0.79    578       176484       18.168
DELTASPINN    11.50    11.70    11.40    11.60   1.75    318      1187722       13.780
DESCO         48.00    48.30    47.20    47.50  -0.63    573       558824       26.565
DHAKABANK     19.20    19.40    19.10    19.30   1.58    355      2943637       56.727
DHAKAINS      23.50    23.50    22.40    23.00   2.68      7         3190        0.073
DOREENPWR    136.20   140.90   136.20   139.40   2.58   1196       522098       72.527
DSHGARME     346.60   357.00   346.50   347.90  -0.43    439        32408       11.373
DSSL          22.00    22.60    21.80    22.20   1.83    679      1504529       33.517
DUTCHBANGL   139.50   140.70   136.50   137.90  -1.08    690       301002       41.688
EASTLAND      23.20    24.00    23.00    23.90   3.46     55        55711        1.317
EASTRNLUB   1007.30  1016.30  1005.50  1006.80   0.07     33          295        0.297
EBL           43.40    44.40    42.90    44.10   2.56    432       673792       29.289
ECABLES      147.30   148.90   146.40   147.00  -1.28    195        27568        4.064
EHL           48.40    49.00    48.30    48.70   0.41    228       250370       12.198
EMERALDOIL    25.50    26.20    25.30    25.80   1.18    335       335892        8.697
ENVOYTEX      38.70    39.30    38.70    39.10   0.77    145       165475        6.440
ETL           21.90    22.10    21.50    21.80   1.40    467       975023       21.231
EXIMBANK      14.00    14.30    14.00    14.20   0.71    589      2379535       33.632
FARCHEM       25.20    25.40    25.10    25.20   0.00    514       899570       22.670
FAREASTLIF    76.50    77.90    76.00    76.70   1.72    212        77962        5.990
FEKDIL        25.20    25.60    25.10    25.20   0.40    232       572850       14.501
FIRSTSBANK    13.80    14.00    13.70    13.90   1.46    488      1885743       26.093
FUWANGCER     19.10    20.90    19.10    20.90  10.00    732      1657741       34.391
FUWANGFOOD    24.30    25.10    24.30    24.50   1.24   1927      4001635       99.116
GBBPOWER      22.30    22.50    22.20    22.30   0.00    233       523073       11.669
GEMINISEA    622.00   642.90   622.00   633.80   2.18    782        32795       20.813
GENNEXT       11.20    11.30    11.10    11.20   0.90    902      5433487       60.845
GHAIL         46.60    47.50    46.40    46.70   0.21    835      1131155       53.217
GHCL          41.90    44.60    41.70    43.10   3.36    840       859610       37.310
GLAXOSMITH  1452.00  1452.00  1439.00  1440.10  -0.82     41          937        1.349
GP           387.10   390.00   386.20   388.90   0.31    584       180338       69.876
GPHISPAT      43.00    43.10    42.50    43.00   0.00    285       468815       20.031
GQBALLPEN    107.10   111.80   106.20   107.00   0.47    781       189342       20.655
GREENDELT     64.00    64.00    63.10    63.70  -0.31     15         8745        0.557
GSPFINANCE    30.00    30.20    29.60    29.90  -0.33    174       243378        7.278
HEIDELBCEM   437.90   437.90   427.30   427.90  -1.34    426        48358       20.767
HFL           25.10    25.50    25.00    25.30   0.80    179       304565        7.720
HRTEX         37.90    41.10    37.70    40.90   9.36   1854      2472313       98.604
HWAWELLTEX    37.10    38.30    37.10    38.00   2.43     51        27870        1.060
IBNSINA      260.60   272.00   260.60   265.00   1.34    575       116285       31.026
ICB          180.60   184.90   179.40   182.20   1.73    758       207810       37.946
IDLC          83.70    84.00    83.20    83.60   0.24    748      1604312      134.099
IFADAUTOS    156.90   157.00   155.40   155.80  -0.38    801       517970       80.938
IFIC          19.90    20.20    19.70    20.00   1.52   1686      7883367      157.272
INTECH        23.10    23.70    22.10    22.30  -4.70   1563      3575149       81.251
IPDC          47.30    47.80    46.90    47.10  -1.05    161       250400       11.821
ISLAMIBANK    33.40    33.60    33.30    33.50   0.60    572      1034038       34.557
ISLAMICFIN    22.50    22.90    22.40    22.50   0.00    292       815478       18.427
ISLAMIINS     32.00    32.00    31.40    31.80  -0.31    158       116192        3.690
ITC           47.20    47.70    47.20    47.60   0.63    105       102531        4.874
JAMUNABANK    21.00    22.10    20.80    21.90   4.78    592      3622152       78.048
JAMUNAOIL    208.00   208.80   206.10   207.00  -0.24    621       302029       62.662
JMISMDL      212.00   216.40   207.00   208.90  -1.46   1125       235664       49.961
KARNAPHULI    18.60    18.70    17.70    18.10  -2.16    141       364525        6.666
KBPPWBIL      22.90    23.30    22.90    23.10   0.87    318       605942       14.012
KDSALTD       82.80    83.70    81.00    81.30  -1.69    758       427564       35.254
KEYACOSMET    15.20    15.30    14.90    15.00   0.00   1323      3379354       50.761
KOHINOOR     412.00   416.70   412.00   413.10  -0.63     42         2297        0.948
KPCL          61.10    61.50    61.00    61.20   0.16    231       197596       12.085
LAFSURCEML    58.30    58.90    58.20    58.60   0.51    516       442184       25.883
LANKABAFIN    58.30    58.40    57.40    57.90  -0.34   1409      3949886      228.060
LIBRAINFU    604.50   618.00   595.00   596.90  -1.26    304        13296        8.085
LINDEBD     1240.00  1250.00  1238.00  1238.20  -0.28     95         6556        8.132
MALEKSPIN     22.40    23.00    22.40    22.60  -0.44     95       180941        4.099
MARICO      1020.00  1035.00  1020.00  1031.80  -0.40     25         1128        1.161
MATINSPINN    41.00    42.30    40.80    41.20   0.24    121       113117        4.682
MEGHNACEM    104.50   104.50   103.00   103.20  -0.86     10         1602        0.165
MEGHNALIFE    54.20    55.30    54.20    55.00   1.66    112       105994        5.825
MERCANBANK    26.00    26.50    26.00    26.40   1.93   1447      9429536      247.789
MERCINS       19.10    19.90    19.00    19.80   3.66    133       212246        4.148
MICEMENT      92.10    94.00    92.10    93.90  -0.21     54        23418        2.198
MITHUNKNIT    43.00    45.90    42.80    45.00   5.39    827       420537       18.920
MJLBD        121.70   124.00   121.50   122.80   1.57   1981      1959052      240.790
MONNOSTAF    850.00   859.00   846.20   848.30  -0.07    127         2714        2.312
MPETROLEUM   199.60   199.60   198.60   198.70  -0.45    119        28897        5.744
MTB           27.30    28.20    27.30    28.00   1.45    249       621921       17.392
NATLIFEINS   158.00   158.00   155.70   156.10  -0.70    111        17458        2.737
NAVANACNG     78.80    78.80    76.00    76.30  -2.30    612       564635       43.461
NBL           12.30    12.50    12.30    12.40   0.81   1395      5942221       73.733
NCCBANK       14.90    16.40    14.90    16.30   3.82    990      4742120       76.598
NFML          24.60    24.90    24.30    24.80   1.22    289       517557       12.754
NHFIL         51.50    51.90    51.10    51.20  -0.58     74        68375        3.511
NITOLINS      25.20    25.70    25.20    25.40   1.60     15        17010        0.431
NORTHRNINS    25.00    25.30    24.60    24.90   0.00     15         9233        0.230
NPOLYMAR     107.90   108.40   106.20   106.60   0.19    323       116362       12.460
NTC          579.10   595.00   579.10   584.00  -0.87    304        10735        6.316
NTLTUBES     120.70   121.00   117.00   118.80  -1.25   1197       316919       37.908
OAL           25.40    25.50    25.00    25.30   0.80    239       330771        8.381
OLYMPIC      275.20   277.30   274.70   275.10  -0.04    380       247589       68.143
ONEBANKLTD    24.50    25.10    24.40    25.00   2.46    821      3784570       93.738
ORIONINFU     61.00    62.10    60.60    61.60   1.82    574       340645       20.885
ORIONPHARM    48.30    48.60    48.20    48.40   0.00    275       416947       20.167
PADMAOIL     249.90   252.50   247.80   248.30  -0.08    214        57918       14.422
PARAMOUNT     17.40    17.60    17.30    17.40   0.00     90       108583        1.885
PENINSULA     30.00    31.00    30.00    30.60   2.68    648      1039710       31.799
PEOPLESINS    21.30    21.90    20.80    20.90  -0.95    104       140171        2.967
PHARMAID     298.00   307.70   296.00   298.40  -1.06    845        92922       28.026
PHENIXINS     27.40    28.00    27.40    27.70  -0.36      8         3746        0.104
PHOENIXFIN    30.90    31.40    30.90    31.20   0.97    235       328340       10.233
PIONEERINS    30.00    30.20    30.00    30.10  -0.33     32       102573        3.086
POPULARLIF    66.90    67.50    66.00    66.30  -0.60    111        90679        6.037
POWERGRID     53.20    54.00    53.00    53.10  -0.38    116        72854        3.878
PRAGATIINS    32.30    32.30    31.60    31.90  -1.24     10         2784        0.089
PREMIERBAN    13.80    14.30    13.60    14.10   2.92    995      7183598      100.003
PREMIERCEM    91.00    93.20    90.40    90.50  -0.11     70        21980        2.001
PREMIERLEA    18.00    18.00    17.60    17.70  -0.56    267      1046745       18.545
PRIMEBANK     27.40    27.60    26.60    27.30   0.00   1020      7618132      207.022
PRIMEINSUR    18.60    18.80    18.40    18.50  -0.54     28        28874        0.535
PRIMETEX      27.70    30.00    27.70    29.80   9.16    466       659946       19.445
PROVATIINS    18.90    19.10    18.40    18.70   1.08     50       198050        3.752
PTL           34.00    35.00    34.00    34.70   1.46    539      1484979       51.490
PUBALIBANK    28.20    28.40    27.50    28.00   0.00    761      1585983       44.375
PURABIGEN     17.20    17.20    16.70    16.80  -0.59    207       304093        5.114
QSMDRYCELL    94.40    96.20    94.30    95.90   1.80    439       213832       20.457
RAHIMTEXT    334.00   334.20   332.00   332.40  -0.33    154        17550        5.839
RAKCERAMIC    57.30    59.80    57.30    59.20   3.68   1840      1599610       94.504
RANFOUNDRY   138.00   138.70   132.60   133.80  -1.83   1259       325078       43.871
RDFOOD        20.30    21.40    20.10    20.50   0.99   1165      2414188       50.272
RECKITTBEN  1478.00  1478.70  1478.00  1478.40   0.23      3            5        0.007
REGENTTEX     24.40    24.90    24.20    24.60   1.65    517       708223       17.414
RELIANCINS    54.90    54.90    52.70    53.60   2.10     18        21700        1.162
RENATA      1140.00  1143.00  1135.00  1136.10  -0.45     43         1074        1.223
RENWICKJA    600.00   614.50   598.00   602.10  -0.63    144         4564        2.766
REPUBLIC      24.40    24.90    24.10    24.50  -1.21     57        18527        0.452
RNSPIN        21.80    21.90    21.30    21.40  -1.38    869      1111116       23.863
RSRMSTEEL     83.00    83.00    80.50    80.80  -1.34   1486      1284191      104.311
RUPALIBANK    59.00    59.30    56.00    56.60  -2.41   1026       932514       53.506
RUPALIINS     19.60    19.60    19.40    19.40  -1.02     93       111499        2.174
RUPALILIFE    38.40    38.80    38.30    38.40  -1.29     37        14230        0.547
SAIFPOWER     47.30    47.80    47.00    47.10   0.21   1128      1781266       84.418
SAIHAMCOT     20.40    21.30    20.40    21.00   3.96    632      1695186       35.546
SAIHAMTEX     20.60    21.30    20.40    21.00   2.44    309       536431       11.212
SALAMCRST     35.20    36.10    35.20    35.30   0.28     93        51975        1.849
SAMORITA      95.70    99.80    95.00    95.70   0.21   1633       633526       61.785
SANDHANINS    30.00    30.00    29.80    30.00   0.00    127       155395        4.658
SAPORTL       41.50    41.70    41.30    41.40  -0.24    328       397050       16.480
SHAHJABANK    20.00    21.00    20.00    20.90   4.50    933      6305439      129.307
SHASHADNIM    66.80    68.40    66.80    68.00   1.34    251       122139        8.255
SIBL          25.60    26.10    25.40    26.00   1.56    238       617156       15.939
SIMTEX        30.70    32.40    30.70    32.10   3.88    708      1558180       49.490
SINGERBD     194.50   196.50   194.50   195.50   0.05    120        26500        5.175
SONALIANSH   252.00   252.00   240.20   240.80  -3.60    444        42824       10.452
SONARBAINS    17.00    17.20    16.80    16.90  -1.17     57        42827        0.726
SOUTHEASTB    20.10    20.70    20.00    20.60   3.00    817      4049709       82.754
SPCL         144.50   145.70   144.20   144.90   0.07    537       253079       36.654
SQUARETEXT    65.60    66.90    65.60    66.70   1.68     31        11628        0.772
SQURPHARMA   282.90   282.90   281.30   281.60  -0.28    640       396489      111.772
STANCERAM     78.00    84.20    78.00    84.20   9.92    345       215730       18.063
STANDARINS    24.00    25.10    24.00    25.00   3.73     89       136028        3.370
STANDBANKL    13.40    13.50    13.30    13.50   0.75    203      1428787       19.181
STYLECRAFT  1500.00  1500.00  1476.00  1478.80  -0.86     17          145        0.214
SUMITPOWER    40.10    40.40    40.00    40.10  -0.25    607      1262588       50.611
TAKAFULINS    23.20    24.10    22.80    23.30  -2.51     33        18289        0.426
TITASGAS      49.40    49.90    49.40    49.60   0.20    223       201816        9.998
TOSRIFA       28.00    29.60    27.80    29.00   4.32    803      1573514       45.370
TRUSTBANK     33.80    35.50    33.80    35.10   3.85    702      2689360       93.152
TUNGHAI       17.20    17.80    17.00    17.40   2.35    803      2635891       46.029
UCB           22.40    22.80    22.40    22.70   0.89    345      1507104       33.994
UNIONCAP      20.70    20.70    20.10    20.40  -0.49    362       878099       17.941
UNIQUEHRL     53.50    54.50    53.40    54.00   0.93    259       250843       13.523
UNITEDFIN     24.50    25.00    24.10    24.60  -1.20    556      1758267       43.239
UNITEDINS     27.50    30.00    27.50    28.80   2.49      9         2705        0.078
UPGDCL       174.10   175.50   173.10   174.00  -0.40    368       264896       46.200
USMANIAGL     94.00    94.90    93.80    94.60   0.85    214        48475        4.563
UTTARABANK    32.80    33.10    32.40    32.70   0.62    882      2597629       85.037
UTTARAFIN     70.50    70.50    69.70    69.80   0.00    359       312177       21.822
WATACHEM     172.30   174.70   172.00   173.00   0.12    253        45048        7.802
YPL           27.20    27.20    26.90    27.00   0.00    198       249155        6.724
ZAHEENSPIN    26.10    27.00    26.10    26.60   1.53    378      1026574       27.355
ZAHINTEX      19.00    19.30    18.80    19.00   1.06    224       317532        6.057
                                                      ------    ---------    ---------
                                                      120352    240130484     8575.483

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



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

BDAUTOCA     115.90   118.70   113.80   114.70   0.53    521        87561       10.159
BEACONPHAR    22.70    23.00    22.50    22.60  -0.88    419       726929       16.520
FAMILYTEX      9.10     9.30     9.00     9.10   0.00   1092      4271647       39.087
FAREASTFIN    11.40    11.90    11.40    11.70   2.63    307       486602        5.693
FASFIN        15.80    15.80    15.50    15.60  -0.64    339       937433       14.668
FEDERALINS    12.10    12.40    12.10    12.30   0.82     80        79019        0.969
FINEFOODS     53.60    53.70    51.10    51.50  -3.20   1047       609008       31.754
GLOBALINS     16.00    16.00    15.50    15.70   0.00     27        20950        0.329
GOLDENSON     17.60    18.00    17.50    17.90   1.70    187       220873        3.926
HAKKANIPUL    74.80    77.10    74.20    75.10   0.54    672       265386       20.085
ILFSL         16.10    16.20    16.00    16.10   0.00    191       867375       13.942
MHSML         28.60    29.20    28.00    28.90   2.12    628      1072702       30.987
MIRACLEIND    52.00    54.00    51.80    53.70   4.27   1691      1372447       72.566
MONNOCERA     76.80    80.30    76.50    80.30  10.00    615       699153       55.617
NORTHERN     693.00   699.90   675.00   680.20  -2.30   1343        57371       39.359
SAFKOSPINN    15.50    16.80    15.50    16.80   9.80    663      1044395       17.256
SALVOCHEM     24.60    25.20    24.40    24.60   0.41    644      1698515       41.936
                                                      ------    ---------    ---------
                                                       10466     14517366      414.853

B Category (Equity) scrips traded in Public Market=   17



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

BBSCABLES    152.00   158.00   145.70   150.00   2.04   6653      2669167      410.663
FORTUNE       59.70    61.30    58.00    58.70  -0.68   4930      6735223      403.725
NURANI        22.30    23.40    22.30    23.20   4.50    915      1612304       36.984
PDL           23.50    24.20    23.50    23.90   1.70    434       696973       16.726
SHEPHERD      41.00    42.70    40.50    41.70   2.71   1398      1455546       60.905
                                                      ------    ---------    ---------
                                                       14330     13169213      929.002

N Category (Equity) scrips traded in Public Market=    5



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

ALLTEX        13.70    13.70    13.50    13.50   0.75     77        68784        0.930
AZIZPIPES    133.50   133.90   126.00   127.50  -2.89     48         4693        0.605
BANGAS       138.40   138.40   133.20   133.90  -1.03     82         9085        1.224
BDWELDING     17.30    18.20    17.30    18.10   4.62    190       222842        3.966
BEACHHATCH    17.50    18.10    17.50    18.00   2.86    253       596516       10.678
BIFC          11.00    11.00    10.70    10.80   0.93     43        43955        0.479
BXSYNTH        8.70     8.80     8.50     8.60  -1.15     80       140941        1.217
DACCADYE       9.70     9.80     9.60     9.80   5.38     73        63783        0.619
DESHBANDHU    20.70    21.00    20.40    20.60   1.48    191       169176        3.521
DULAMIACOT    17.30    17.40    17.30    17.40   9.43     25        26571        0.462
FIRSTFIN      14.50    14.50    13.90    14.00  -2.78     96       227222        3.242
ICBIBANK       5.50     5.60     5.40     5.60   1.82    181      1740386        9.449
IMAMBUTTON    22.10    23.10    22.10    23.00   9.52    162       131822        3.033
ISNLTD        22.00    23.00    22.00    22.90   7.01    182       220739        5.022
JANATAINS     14.70    14.80    14.30    14.70   0.68     51        83528        1.224
JUTESPINN    103.00   103.00    96.50    98.20  -1.70    107         7526        0.749
KAY&QUE      140.10   149.70   126.00   128.10  -8.50    750       102066       13.543
KPPL          11.20    11.30    10.80    11.00  -0.90    177       355331        3.936
LEGACYFOOT    35.00    38.00    35.00    37.50   7.76    314       211931        7.698
MAKSONSPIN    11.70    11.90    11.70    11.70   0.00    161       563462        6.638
MEGCONMILK    15.30    15.40    15.00    15.00   0.00    131       128583        1.962
MEGHNAPET     10.60    11.30    10.60    11.20   8.74    154       300853        3.377
METROSPIN      8.70     8.90     8.70     8.70   0.00     34        61756        0.541
MIDASFIN      30.30    31.10    30.30    30.60   0.66    153       160570        4.949
MODERNDYE    286.10   292.00   275.00   278.70  -1.87     78         3577        1.002
PADMALIFE     45.00    48.00    45.00    47.30  -0.21     33        11085        0.523
PLFSL         12.80    13.00    12.60    12.60  -2.33    246       569749        7.242
PRAGATILIF   104.90   104.90   101.70   102.00   0.10     68         9492        0.969
PRIMEFIN      13.30    13.50    13.30    13.50   2.27     62       163633        2.194
PROGRESLIF    59.70    59.80    59.70    59.70   0.00      3          210        0.013
RAHIMAFOOD   155.00   155.00   150.00   150.40  -1.96    429        47897        7.281
SAMATALETH    64.30    67.80    64.20    66.30   4.08    342        93497        6.291
SAVAREFR      80.20    85.00    80.20    84.60   1.81     28         3339        0.280
SHYAMPSUG     27.30    28.10    27.30    28.10   9.77    193        87282        2.443
SINOBANGLA    62.00    62.40    60.00    60.90  -1.30    278        67255        4.136
SONARGAON     14.00    14.20    13.50    14.00   2.94    113        80796        1.120
SPCERAMICS    15.40    16.50    15.40    16.50  10.00    512       647338       10.581
TALLUSPIN     10.50    10.60    10.50    10.60   0.95     56       103924        1.101
UNITEDAIR      6.60     6.70     6.50     6.60   3.12    528      2378509       15.763
WMSHIPYARD    45.40    45.40    43.60    43.90  -2.01    906       854034       37.986
ZEALBANGLA    49.10    52.00    49.10    52.00   9.94    316       163055        8.433
                                                      ------    ---------    ---------
                                                        7906     10926793      196.424

Z Category (Equity) scrips traded in Public Market=   41



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

1JANATAMF      7.30     7.40     7.20     7.30   0.00    148       432497        3.163
1STPRIMFMF    15.10    15.50    15.00    15.40   1.32    190       328123        4.989
ABB1STMF       7.30     7.40     7.20     7.30   0.00    190      3860740       28.090
AIBL1STIMF     7.70     7.80     7.70     7.80   1.30      2         5001        0.039
ATCSLGF       12.10    12.20    11.90    12.20  -1.61    247       983484       11.854
CAPMBDBLMF     8.90     9.10     8.90     8.90  -2.20     10        10800        0.096
DBH1STMF       9.30     9.30     9.20     9.30   0.00     32       122900        1.141
EBL1STMF       8.20     8.20     7.80     7.90  -3.66    143      1364275       11.067
EBLNRBMF       7.30     7.30     7.10     7.20   0.00     83       613413        4.420
EXIM1STMF      7.70     7.80     7.70     7.70   0.00      3         6110        0.047
FBFIF          6.80     6.80     6.70     6.80   0.00     91       745049        5.059
GRAMEENS2     15.60    15.80    15.50    15.60   0.00     55       508695        7.949
GREENDELMF     9.10     9.10     9.00     9.00   0.00     24       280331        2.524
ICB2NDNRB     11.90    12.00    11.80    12.00   0.84     30       106540        1.271
ICB3RDNRB      7.40     7.50     7.30     7.40   1.37     73       158511        1.176
ICBAMCL2ND     9.20     9.20     9.00     9.00  -1.10     15        65549        0.592
ICBEPMF1S1     8.00     8.20     8.00     8.10   2.53    112      1098290        8.855
ICBSONALI1     9.00     9.20     9.00     9.10   1.11     15        26433        0.240
IFIC1STMF      7.10     7.20     7.00     7.10   0.00     50       222752        1.582
IFILISLMF1     8.90     8.90     8.70     8.80   0.00     67       460615        4.059
LRGLOBMF1      7.80     7.90     7.80     7.90   0.00     43       645851        5.102
MBL1STMF       9.00     9.10     8.90     9.00   0.00     13       165120        1.489
NCCBLMF1       8.80     8.80     8.80     8.80   0.00     10       200000        1.760
NLI1STMF      14.40    14.50    14.40    14.40   0.70     29       138800        2.002
PF1STMF        7.60     7.60     7.40     7.40  -1.33     83       416214        3.115
PHPMF1         7.60     7.70     7.60     7.70   1.32    102       130506        0.998
POPULAR1MF     7.20     7.30     7.10     7.30   1.39    181      2030340       14.676
PRIME1ICBA     8.40     8.40     8.30     8.30  -1.19     28        91440        0.762
RELIANCE1     11.30    11.30    11.20    11.30   0.00     35       115893        1.306
SEBL1STMF     13.40    13.50    13.40    13.50   2.27     11        77400        1.043
SEMLIBBLSF    10.20    10.20     9.60    10.10   6.32     53       101918        1.031
SEMLLECMF     10.10    10.10    10.00    10.10   0.00     42       140400        1.417
TRUSTB1MF      7.30     7.30     7.10     7.10  -1.39    142      1685136       12.106
VAMLBDMF1      9.40     9.70     9.40     9.40  -1.05      6        12033        0.113
VAMLRBBF       9.80     9.80     9.80     9.80  -2.00      2        11000        0.108
                                                      ------    ---------    ---------
                                                        2360     17362159      145.244

MUTUAL FUNDs traded in Public Market              =   35



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

IBBLPBOND    964.00   970.00   964.00   966.50  -0.10     32          940        0.908
                                                      ------    ---------    ---------
                                                          32          940        0.908

CORPORATE BONDs traded in Debt Market             =    1




                   PRICES IN SPOT TRANSACTIONS : 2017-08-28

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

BDLAMPS      186.20   186.20   183.00   183.50  -0.11    309        46473        8.532
PRIMELIFE     55.90    56.00    55.70    55.90   0.36     57        30400        1.698
SHURWID       17.50    18.20    17.20    17.50   2.34    776      1171057       20.671
SUNLIFEINS    23.00    23.00    22.70    22.80  -1.30     53        25595        0.586
                                                      ------    ---------    ---------
                                                        1195      1273525       31.487

Total number of scrips traded in Spot Market      =    4




           PRICES IN SPOT TRANSACTIONS (Treasury BONDs) : 2017-08-28
           =========================================================



Total number of BONDs traded in Spot Market       =    0




                    PRICES IN BLOCK TRANSACTIONS : 2017-08-28
                    =========================================

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

BATASHOE        1164.00      1164.00         2       10000          11.640
KEYACOSMET        15.00        15.00         1      146000           2.190
RSRMSTEEL         83.60        83.60         1       50000           4.180
SALVOCHEM         25.40        25.40         3      250000           6.350
SEBL1STMF         13.50        13.50         1      140000           1.890
SQURPHARMA       282.00       282.00         1       30000           8.460
                                        ------    --------    ------------
                                             9      626000          34.710

Total number of scrips traded in Block            =    6




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

Instr Code        Open        High         Low        Last     Deviation

FUWANGCER        19.10       20.90       19.10       20.90         9.424
NCCBANK          14.90       16.40       14.90       16.30         9.396
APEXSPINN       125.00      136.20      125.00      136.10         8.880
ANLIMAYARN       38.30       41.60       38.10       41.60         8.616
HRTEX            37.90       41.10       37.70       41.10         8.443
SAFKOSPINN       15.50       16.80       15.50       16.80         8.387
STANCERAM        78.00       84.20       78.00       84.20         7.949
PRIMETEX         27.70       30.00       27.70       29.60         6.859
SIMTEX           30.70       32.40       30.70       32.30         5.212
MITHUNKNIT       43.00       45.90       42.80       45.20         5.116




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

Instr Code         YCP        High         Low       CLOSE        %CHG

FUWANGCER        19.00       20.90       19.10       20.90        10.000
MONNOCERA        73.00       80.30       76.50       80.30        10.000
STANCERAM        76.60       84.20       78.00       84.20         9.922
SAFKOSPINN       15.30       16.80       15.50       16.80         9.804
HRTEX            37.40       41.10       37.70       40.90         9.358
ANLIMAYARN       37.90       41.60       38.10       41.40         9.235
APEXSPINN       123.90      136.20      125.00      135.30         9.201
PRIMETEX         27.30       30.00       27.70       29.80         9.158
SEMLIBBLSF        9.50       10.20        9.60       10.10         6.316
MITHUNKNIT       42.70       45.90       42.80       45.00         5.386




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

Instr Code        Open        High         Low        Last     Deviation

KAY&QUE         140.10      149.70      126.00      126.00       -10.064
JUTESPINN       103.00      103.00       96.50       96.50        -6.311
SONALIANSH      252.00      252.00      240.20      240.20        -4.683
ANWARGALV        91.50       91.50       86.70       87.60        -4.262
FINEFOODS        53.60       53.70       51.10       51.40        -4.104
RELIANCINS       54.90       54.90       52.70       52.80        -3.825
KARNAPHULI       18.60       18.70       17.70       17.90        -3.763
RANFOUNDRY      138.00      138.70      132.60      133.00        -3.623
ARAMITCEM        42.90       44.00       41.40       41.40        -3.497
BBSCABLES       152.00      158.00      145.70      147.00        -3.289




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

Instr Code         YCP        High         Low       CLOSE        %CHG

KAY&QUE         140.00      149.70      126.00      128.10        -8.500
INTECH           23.40       23.70       22.10       22.30        -4.701
EBL1STMF          8.20        8.20        7.80        7.90        -3.659
SONALIANSH      249.80      252.00      240.20      240.80        -3.603
ANWARGALV        90.90       91.50       86.70       87.70        -3.520
FINEFOODS        53.20       53.70       51.10       51.50        -3.196
AZIZPIPES       131.30      133.90      126.00      127.50        -2.894
FIRSTFIN         14.40       14.50       13.90       14.00        -2.778
TAKAFULINS       23.90       24.10       22.80       23.30        -2.510
RUPALIBANK       58.00       59.30       56.00       56.60        -2.414