Price
Content
DHAKA STOCK EXCHANGE LTD.
TODAY'S SHARE MARKET : 2014-02-27
=================================
Final Index Change(Points)
Change(%)
------------ -------------- ----------DSE 30 INDEX (DS30)
DSEX SHARIAH INDEX (DSES)
DSE BROAD INDEX (DSEX)
1693.91415
1002.41092
4749.86891
5.17380
9.87259
-.39390
.3063703
.9946809
-.0082921
All Category
ISSUES ADVANCED
ISSUES DECLINED
ISSUES UNCHANGED
TOTAL ISSUES TRADED
:
:
:
:
118
143
31
292
:
:
:
:
82
103
17
202
:
:
:
:
10
11
1
22
:
:
:
:
0
0
0
0
:
:
:
:
2
1
1
4
:
12
A Category (Equity)
ISSUES ADVANCED
ISSUES DECLINED
ISSUES UNCHANGED
TOTAL ISSUES TRADED
B Category (Equity)
ISSUES ADVANCED
ISSUES DECLINED
ISSUES UNCHANGED
TOTAL ISSUES TRADED
G Category (Equity)
ISSUES ADVANCED
ISSUES DECLINED
ISSUES UNCHANGED
TOTAL ISSUES TRADED
N Category (Equity)
ISSUES ADVANCED
ISSUES DECLINED
ISSUES UNCHANGED
TOTAL ISSUES TRADED
Z Category (Equity)
ISSUES ADVANCED
ISSUES DECLINED
ISSUES UNCHANGED
TOTAL ISSUES TRADED
:
:
:
11
4
27
:
:
:
:
11
16
8
35
:
:
:
:
1
1
0
2
:
:
:
:
0
0
0
0
:
:
:
127803
101048999
6465430643.50
:
:
:
2329022219772.60
38377155865.70
555723578740.00
:
2923122954378.30
MUTUAL FUND (MF)
ISSUES ADVANCED
ISSUES DECLINED
ISSUES UNCHANGED
TOTAL ISSUES TRADED
CORPORATE BOND (CB)
ISSUES ADVANCED
ISSUES DECLINED
ISSUES UNCHANGED
TOTAL ISSUES TRADED
TREASURY BOND (TB)
ISSUES ADVANCED
ISSUES DECLINED
ISSUES UNCHANGED
TOTAL ISSUES TRADED
TOTAL TRANSACTIONS
A. NO. OF TRADES
B. VOLUME(Nos.)
C. VALUE(Tk)
MARKET CAPITALISATION
1. EQUITY
2. MUTUAL FUND
3. DEBT SECURITIES
TOTAL
PRICES IN PUBLIC TRANSACTIONS : 2014-02-27
==========================================
A Group (Equity)
---------------Instr Code
AAMRATECH
ABBANK
ACI
Open
High
Low
40.00
31.20
181.10
40.10
31.20
185.90
38.50
30.00
181.10
Close
%Chg Trade
38.80 -2.02
30.20 -2.89
184.50 1.15
958
586
162
Volume Value(Mn)
1019500
775750
30850
39.998
23.505
5.689
ACIFORMULA
88.80
89.00
86.40
87.10
.23
ACTIVEFINE
92.90
93.20
91.50
91.80 -.54
AFTABAUTO
92.00
92.20
90.90
91.00 -.76
AGNISYSL
22.60
22.80
22.50
22.50 -.44
AGRANINS
28.50
29.20
28.00
28.20 -.35
AL-HAJTEX
129.80 134.80 123.50 130.30 3.90
ALARABANK
20.00
20.20
19.90
20.10
.50
AMBEEPHA
298.50 316.00 294.10 310.50 6.19
AMCL(PRAN) 230.80 237.80 230.20 235.50 3.01
ANLIMAYARN
26.40
26.80
25.90
26.00 -.76
APEXFOODS
112.80 118.00 112.80 115.30 3.40
APEXFOOT
560.00 595.00 560.00 593.10 6.80
APEXSPINN
90.40
92.50
88.50
89.50 -.99
APEXTANRY
180.20 194.80 180.00 192.70 7.17
ARAMIT
336.00 360.00 335.50 356.00 6.11
ARAMITCEM
63.70
66.70
63.70
66.30 3.11
ARGONDENIM
69.40
69.40
65.60
66.20 -3.07
ASIAINS
28.50
28.90
28.10
28.20
.35
ASIAPACINS
32.10
32.10
31.90
31.90
.63
ATLASBANG
167.50 173.00 165.30 172.20 3.79
BANGAS
543.10 545.00 538.20 540.30 -.51
BANKASIA
20.20
20.40
20.00
20.00 -1.96
BATASHOE
838.00 877.00 838.00 867.90 3.95
BATBC
2300.00 2310.00 2007.00 2299.10 4.55
BAYLEASING
38.20
40.10
37.60
39.50 2.86
BDBUILDING
70.60
72.20
70.60
71.30
.99
BDCOM
32.10
33.10
31.60
31.90 -1.23
BDFINANCE
21.40
21.50
20.70
20.90 -2.33
BDLAMPS
140.00 143.80 140.00 142.00 2.82
BEACHHATCH
31.70
32.30
31.00
31.30
.96
BEDL
33.60
33.70
33.00
33.10 -.89
BENGALWTL
58.00
58.70
56.60
56.80 -1.89
BERGERPBL
939.00 954.00 930.00 952.50 2.62
BEXIMCO
33.00
33.00
32.20
32.30 -1.52
BGIC
30.00
30.90
29.60
29.70 -1.00
BRACBANK
31.10
31.20
30.80
30.80 -.32
BSC
645.00 669.00 642.00 644.75 -.80
BSCCL
218.00 222.00 217.30 219.30
.73
BSRMSTEEL
72.50
73.50
72.00
72.70
.69
BXPHARMA
50.10
50.60
49.20
49.40 -1.20
BXSYNTH
16.50
16.60
16.20
16.30 -.60
CENTRALINS
30.10
30.30
29.50
29.70 -1.32
CENTRALPHL
44.30
44.50
43.10
43.30 -2.03
CITYBANK
20.50
20.60
19.90
20.00 -3.38
CITYGENINS
28.70
28.80
27.70
27.80 -.71
CMCKAMAL
31.60
31.70
30.90
31.00 -1.89
CONFIDCEM
154.90 159.00 152.40 158.10 3.60
CONTININS
29.40
30.20
29.40
29.60
.00
DACCADYE
22.40
22.50
22.00
22.00 -1.78
DBH
66.00
68.60
65.60
67.30 1.66
DELTALIFE
271.00 275.90 269.00 271.00
.22
DELTASPINN
41.30
42.50
41.30
42.10 2.43
DESCO
67.90
68.20
66.90
67.00 -.29
DHAKABANK
22.70
23.00
22.40
22.70
.00
DHAKAINS
42.30
42.30
41.10
41.40 -1.89
DUTCHBANGL 114.10 119.00 114.00 117.60 1.55
EASTERNINS
41.30
41.30
40.40
40.50 -.97
EASTLAND
52.80
53.30
52.00
52.10 -.95
EASTRNLUB
418.00 441.00 417.00 435.60 7.26
EBL
33.10
33.10
32.10
32.40 -2.70
134
525
1121
116
36
596
236
318
483
89
864
1021
91
1289
333
563
385
50
20
624
614
90
121
416
481
707
197
196
205
1177
389
632
82
1332
129
161
9017
2680
389
967
181
52
470
783
104
862
4215
77
198
31
3223
1439
258
305
134
48
66
175
91
115
28200
474000
356050
133500
37500
139400
551000
29200
94300
71000
197200
337200
31000
544200
43350
559000
241200
39750
29500
109450
48050
137000
15300
70000
798000
744000
231000
188400
29800
1477500
303400
407600
6200
960800
110300
377500
242635
704500
485500
467200
124000
29600
533000
846300
64700
672200
1410800
72500
317000
26000
689850
1270800
311000
882800
122500
46000
41200
135800
7500
117000
2.466
43.724
32.498
3.020
1.064
18.067
11.045
8.992
22.137
1.867
22.875
196.879
2.819
101.901
15.082
36.651
16.125
1.128
.942
18.626
25.988
2.764
13.095
158.961
30.803
53.130
7.411
3.983
4.228
46.844
10.098
23.358
5.862
31.291
3.351
11.674
158.397
154.490
35.383
23.228
2.028
.885
23.255
17.109
1.821
20.985
219.662
2.161
7.015
1.748
188.108
53.362
20.969
20.066
5.110
5.363
1.681
7.144
3.207
3.795
EHL
52.00
52.30
50.10
50.40 -.78
ENVOYTEX
50.00
50.30
49.80
49.90 -.20
EXIMBANK
13.60
13.80
13.40
13.40 -2.18
FAREASTLIF 113.90 114.10 112.00 112.40 -.96
FEDERALINS
27.20
27.50
26.70
27.00 -.36
FIRSTSBANK
14.90
14.90
14.70
14.70 -1.34
FLEASEINT
31.90
32.00
31.40
31.50 -1.25
FUWANGCER
18.30
18.60
18.30
18.30 -.54
FUWANGFOOD
21.40
21.50
21.10
21.10 -.47
GBBPOWER
30.10
30.40
29.30
29.40 -1.67
GENNEXT
25.90
25.90
24.20
24.50 2.94
GHAIL
40.60
40.60
39.80
40.00 -.99
GHCL
56.30
56.80
55.10
55.40 -1.42
GLAXOSMITH 1181.00 1199.90 1166.10 1196.10 2.70
GLOBALINS
29.00
31.20
29.00
30.70 6.96
GOLDENSON
58.70
59.30
57.00
57.50 -1.20
GP
208.00 215.00 208.00 214.00 1.71
GPHISPAT
54.00
55.50
53.90
54.20
.74
GQBALLPEN
155.10 159.80 154.50 156.90 1.81
GREENDELT
79.00
79.50
77.00
77.20 -.51
GSPFINANCE
25.60
25.80
25.20
25.30 -1.55
HEIDELBCEM 442.00 448.90 440.80 447.40 1.56
HRTEX
38.40
38.50
35.60
36.10 -4.49
IBNSINA
113.00 120.00 113.00 119.40 7.18
ICB
1630.00 1657.00 1627.00 1645.25 1.07
IDLC
78.20
79.70
77.70
78.90
.38
IFIC
34.60
34.60
33.80
34.00 -1.73
INTECH
16.00
16.20
15.80
16.00
.00
IPDC
20.50
20.70
20.00
20.10 -2.42
ISLAMIBANK
35.00
35.10
34.90
35.00
.28
ISLAMICFIN
18.60
18.90
18.10
18.20 -2.15
ISLAMIINS
33.20
33.30
32.90
33.20
.30
JAMUNABANK
16.40
16.50
15.90
16.00
.62
JAMUNAOIL
232.80 233.20 230.30 232.40
.17
JANATAINS
25.40
25.50
25.10
25.20 -1.56
JMISMDL
216.10 221.50 216.00 217.50 -.09
KARNAPHULI
26.40
26.90
26.30
26.30 -.75
KEYACOSMET
26.40
26.70
26.20
26.30 -.37
KOHINOOR
365.00 384.60 362.00 384.50 8.70
KPCL
58.40
58.60
56.50
56.90 -1.55
LIBRAINFU
460.00 488.10 460.00 478.40 6.14
LINDEBD
860.00 909.00 858.00 892.00 2.80
MALEKSPIN
26.70
26.80
26.10
26.20 -1.50
MARICO
932.00 980.00 889.00 971.80 4.38
MEGHNACEM
157.00 160.00 155.50 159.40 2.31
MEGHNALIFE 144.00 145.30 142.50 143.40
.56
MERCANBANK
18.30
18.30
17.70
17.70 -3.27
MERCINS
27.00
27.10
26.50
26.70 -.74
METROSPIN
18.70
19.00
18.50
18.50 -1.59
MICEMENT
85.00
87.80
84.30
87.20 3.19
MITHUNKNIT
99.00 102.70
95.20
96.90 -2.41
MJLBD
76.80
77.40
76.80
77.00 -.12
MONNOSTAF
326.00 347.90 325.90 338.90 5.11
MPETROLEUM 285.80 286.50 283.20 284.80 -.45
MTBL
17.30
17.60
17.10
17.40 -.57
NATLIFEINS 365.00 365.00 356.00 359.90 -2.46
NAVANACNG
73.00
73.00
71.00
71.20 -1.38
NCCBANK
13.60
13.70
13.40
13.40 -1.47
NITOLINS
37.80
38.40
37.60
37.90
.00
NORTHRNINS
48.70
49.90
47.60
49.20 -.40
525
223
402
297
120
279
240
147
319
384
2276
470
279
93
33
713
1658
598
829
99
140
1250
159
973
69
1190
533
55
80
236
204
60
66
938
115
222
81
437
32
386
10
248
377
97
591
318
423
70
111
817
1241
201
69
1367
74
106
790
223
28
291
338000
215600
907000
91900
87200
412800
323500
167000
205500
379600
4773000
335400
148500
6650
34000
1016500
817600
700000
165150
25200
171500
236150
136000
217200
4250
934400
538150
41000
93500
452400
319500
82000
117750
408400
62800
124500
37400
670500
18000
553000
2000
23000
913000
7350
177700
78500
1576000
101000
150000
439600
502600
51100
4500
447000
276000
13600
532100
379250
20000
232000
17.091
10.778
12.295
10.393
2.361
6.115
10.267
3.079
4.358
11.266
117.831
13.501
8.295
7.839
1.029
59.153
174.507
38.098
25.928
1.962
4.364
105.290
5.065
25.781
6.985
73.521
18.471
.656
1.891
15.835
5.866
2.714
1.889
94.819
1.588
27.246
.992
17.737
6.867
31.807
.957
20.345
24.076
6.964
28.104
11.279
28.264
2.709
2.793
38.007
49.908
3.937
1.516
127.137
4.820
4.886
38.349
5.110
.759
11.244
NPOLYMAR
65.80
68.50
65.80
67.90 5.43
NTC
867.90 867.90 850.00 857.20
.74
NTLTUBES
120.00 126.90 119.70 123.90 4.03
OLYMPIC
216.80 225.00 216.00 224.50 3.74
ONEBANKLTD
17.20
17.20
16.50
16.60 -3.48
ORIONINFU
44.30
45.00
42.90
43.40 -1.13
ORIONPHARM
62.10
62.60
61.70
61.80 -.48
PADMAOIL
330.00 333.00 326.00 327.20 -.57
PARAMOUNT
24.60
26.00
24.60
25.20 1.61
PEOPLESINS
34.20
34.60
33.40
33.50 -1.17
PHENIXINS
47.20
48.40
46.50
46.80 -.84
PHOENIXFIN
35.70
35.70
34.10
34.40 -1.71
PIONEERINS
72.50
72.50
71.10
71.30 -1.79
PLFSL
25.30
25.50
24.70
24.80 -2.36
POPULARLIF 301.00 301.00 288.00 292.10 -1.94
POWERGRID
54.00
54.00
53.30
53.50 -.37
PRAGATIINS
64.00
64.00
61.50
61.90 -.48
PRAGATILIF 230.00 241.00 230.00 235.00
.77
PREMIERBAN
11.20
11.30
11.10
11.10 -1.76
PREMIERCEM
99.40 104.20
98.70 103.00 4.04
PRIMEBANK
25.30
26.00
25.10
25.50
.79
PRIMEFIN
30.40
30.40
29.40
29.60
.00
PRIMEINSUR
29.90
29.90
29.00
29.10 -14.91
PRIMELIFE
116.90 118.00 115.00 115.80 -.17
PRIMETEX
23.50
24.40
23.50
24.00 1.26
PROGRESLIF 141.30 146.40 141.20 144.70 1.40
PROVATIINS
29.00
30.30
28.60
29.40 1.37
PTL
47.60
47.70
46.40
46.60 -2.10
PUBALIBANK
38.00
38.60
35.50
36.10 -6.71
PURABIGEN
24.80
25.00
24.70
24.70
.00
QSMDRYCELL
43.70
44.00
43.00
43.10 -.69
RAHIMTEXT
329.50 348.40 324.00 339.10 5.83
RAKCERAMIC
51.00
51.20
50.00
50.10 -1.76
RANFOUNDRY 110.00 116.50 109.90 114.40 4.66
RDFOOD
25.50
25.90
25.20
25.30 -.78
RECKITTBEN 1025.00 1059.00 1025.00 1037.10 1.84
RELIANCINS
77.60
79.40
76.80
77.10 -1.28
RENATA
978.00 1025.90 973.20 1014.70 5.03
RENWICKJA
195.00 208.60 195.00 208.60 9.15
REPUBLIC
44.90
45.00
44.00
44.10 -1.56
RUPALIBANK
76.40
77.20
75.50
76.40
.00
RUPALIINS
36.40
36.90
35.40
35.60 -2.46
RUPALILIFE 103.30 103.30 100.00 100.80
.39
SAFKOSPINN
27.80
28.60
27.00
27.20 -2.15
SAIHAMCOT
24.20
24.20
23.60
23.60 -2.07
SAIHAMTEX
31.30
31.30
30.70
30.70 -.64
SALAMCRST
38.80
39.30
38.30
38.80
.77
SAMORITA
96.80
99.00
95.10
97.30 3.84
SANDHANINS
92.50
92.50
90.00
90.10 -1.20
SAPORTL
31.00
31.20
30.50
30.50 -.97
SHAHJABANK
16.70
16.90
16.40
16.40 -1.79
SIBL
14.00
14.20
14.00
14.00 -1.40
SINGERBD
242.00 272.00 238.20 258.30 13.28
SINOBANGLA
30.40
30.50
29.50
29.60 -1.66
SONALIANSH 134.80 140.00 134.50 135.90 2.18
SONARBAINS
26.00
26.00
25.40
25.40 -1.55
SOUTHEASTB
22.40
22.50
21.80
22.00 -.90
SPCERAMICS
18.80
18.80
18.20
18.30 -.54
SPPCL
72.80
72.80
70.30
70.70 -1.94
SQUARETEXT 101.30 101.80 100.90 101.30
.29
1265
6
1560
1469
488
505
879
1088
66
151
87
188
105
915
53
212
77
317
221
417
212
999
126
149
91
47
42
792
722
90
188
419
433
249
370
9
83
833
510
115
84
256
71
143
505
247
132
281
341
244
469
206
5421
269
332
78
456
184
1312
269
514700
350
400100
1168000
1488000
294000
555000
302700
78000
89200
53800
218500
90500
779100
36000
346000
36400
197500
346000
171000
579250
956650
81000
26900
101000
26500
43000
824250
293375
102500
188000
43400
324600
165000
377600
700
69000
77500
79950
84500
61000
138300
43500
167500
683000
402800
157000
163000
102500
117800
586700
558250
1492200
265000
31400
80000
1756500
124600
815700
122850
34.904
.300
49.640
259.446
25.031
13.002
34.399
99.135
1.960
3.042
2.535
7.603
6.489
19.481
10.646
18.541
2.265
46.949
3.872
17.376
14.783
28.568
2.366
3.127
2.414
3.826
1.261
38.713
11.060
2.543
8.176
14.794
16.339
18.882
9.655
.726
5.370
77.186
16.421
3.751
4.657
4.959
4.375
4.604
16.272
12.474
6.109
15.927
9.287
3.622
9.670
7.856
372.375
7.997
4.311
2.051
38.655
2.298
58.124
12.435
SQURPHARMA 260.90 266.60 260.50 265.70 1.64
STANCERAM
38.50
38.50
37.50
37.90 1.33
STANDARINS
39.40
40.00
39.10
39.60
.76
STANDBANKL
14.90
14.90
14.70
14.70 -1.34
STYLECRAFT 1060.00 1060.00 1060.00 1060.00 -.95
SUMITPOWER
44.80
44.80
43.40
43.50 -1.80
TAKAFULINS
40.20
41.00
39.10
39.20 -2.48
TALLUSPIN
38.40
38.40
37.00
37.10 -1.06
TITASGAS
80.80
81.30
80.70
80.90
.12
TRUSTBANK
19.00
19.10
18.70
18.70 -1.05
UCBL
28.70
28.70
27.70
27.90 -2.44
ULC
33.50
33.90
32.70
33.00 -1.49
UNIQUEHRL
85.50
85.80
84.00
84.10 -.47
UNITEDAIR
15.30
15.40
15.00
15.00 -1.31
UNITEDINS
45.80
46.00
44.20
45.60
.88
UTTARABANK
33.00
33.30
32.50
32.60 -2.39
UTTARAFIN
92.50
93.10
90.50
92.30 2.55
ZAHINTEX
24.50
24.70
24.10
24.30 -1.61
4455
922380 243.373
4
2000
.076
14
10000
.396
160
545000
8.068
1
100
.106
766
668900
29.280
114
100500
3.993
848
676000
25.290
251
428500
34.691
95
133500
2.527
1532 3497500
97.908
265
275000
9.154
603
303900
25.662
1658 1923900
29.175
71
19400
.873
566
559425
18.337
1318
417200
38.187
141
158500
3.882
------ --------- -------------- --------- --------108781 73812965 5539.207
"A Group (Equity)" Scrips traded in Public Market = 201
B Group (Equity)
---------------Instr Code
Open
High
Low
Close
ANWARGALV
BDTHAI
BDWELDING
BIFC
DESHBANDHU
DSHGARME
FASFIN
FINEFOODS
HAKKANIPUL
ILFSL
ISNLTD
LEGACYFOOT
MAKSONSPIN
MIRACLEIND
MONNOCERA
NBL
NHFIL
PADMALIFE
SALVOCHEM
SONARGAON
SUNLIFEINS
UNIONCAP
27.70
32.40
23.10
17.90
20.30
97.30
15.30
19.80
31.60
16.80
18.40
38.80
15.70
22.30
32.60
13.10
33.80
85.00
25.00
18.00
71.30
29.80
29.00
34.20
23.70
17.90
20.70
101.10
15.70
20.50
32.40
17.00
19.70
38.80
15.70
22.50
34.10
13.10
34.00
86.90
25.00
18.10
72.00
29.90
27.70
32.30
22.80
17.00
19.90
92.50
15.30
19.80
31.10
16.10
18.40
37.50
15.30
21.40
32.60
12.80
33.40
83.50
23.90
17.40
68.70
28.90
28.10
33.90
22.80
17.20
19.90
97.90
15.50
20.00
31.70
16.40
19.20
37.80
15.40
21.50
33.40
12.90
33.70
84.10
24.20
17.50
69.10
29.10
%Chg Trade
4.07
5.27
-.86
-3.37
-1.97
4.70
-.64
1.01
3.93
-2.38
-.51
1.06
-.64
-1.37
2.76
.00
.00
-.59
-.81
-2.77
-2.53
-3.00
Volume Value(Mn)
116
100500
2.855
1866 1599200
53.760
219
217500
5.023
199
228500
3.977
230
302500
6.107
506
107500
10.585
143
348500
5.433
114
146500
2.935
53
35500
1.130
242
316500
5.220
41
53000
1.024
148
112000
4.273
427
886500
13.760
231
213500
4.653
187
64700
2.165
592 1599700
20.654
73
86500
2.926
190
128000
10.869
303
542000
13.125
82
75000
1.329
310
266000
18.694
79
128000
3.773
------ --------- -------------- --------- --------6351 7557600 194.268
"B Group (Equity)" Scrips traded in Public Market =
22
G Group (Equity)
----------------
"G Group (Equity)" Scrips traded in Public Market =
0
N Group (Equity)
---------------Instr Code
Open
High
Low
AFCAGRO
APOLOISPAT
FAREASTFIN
MHSML
66.00
30.90
14.80
35.40
66.50
31.00
14.90
36.20
63.80
30.30
14.40
35.20
Close
%Chg Trade
65.30
.77
30.40 -1.29
14.50
.00
35.30
.00
"N Group (Equity)" Scrips traded in Public Market =
Volume Value(Mn)
948
798000
52.039
1581
808000
24.706
207
226000
3.300
423
366500
13.040
------ --------- -------------- --------- --------3159 2198500
93.085
4
Z Group (Equity)
---------------Instr Code
Open
High
Low
Close
ALLTEX
AZIZPIPES
BDAUTOCA
BEACONPHAR
CVOPRL
DAFODILCOM
DULAMIACOT
ECABLES
FAMILYTEX
GEMINISEA
ICBIBANK
IMAMBUTTON
JUTESPINN
KAY&QUE
LAFSURCEML
MEGCONMILK
MEGHNAPET
MIDASFIN
MODERNDYE
PREMIERLEA
RAHIMAFOOD
RNSPIN
SAMATALETH
7.60
22.30
27.80
13.90
883.00
13.40
8.40
126.50
58.80
180.00
5.90
8.40
74.00
18.20
40.90
10.50
7.00
29.10
82.10
10.30
61.00
30.00
26.20
7.70
23.90
28.00
14.10
890.00
13.60
8.40
127.50
59.60
183.00
6.00
8.70
75.00
18.60
42.20
11.00
7.00
29.10
82.90
10.30
66.50
30.50
26.20
7.50
22.00
27.10
13.90
860.00
13.30
8.20
125.00
58.10
176.10
5.90
8.40
74.00
18.20
40.10
10.50
6.80
29.10
82.00
10.20
61.00
29.70
26.20
7.50
22.40
27.60
13.90
868.50
13.30
8.20
125.70
58.80
179.50
5.90
8.50
74.80
18.40
40.50
10.70
6.80
29.10
82.00
10.20
66.40
29.90
26.20
%Chg Trade
-1.31
2.28
.72
-1.41
-1.96
.00
-2.38
-1.48
2.26
2.51
.00
-3.40
.53
-3.15
3.31
-.92
-2.85
-1.35
.24
.00
9.75
.67
-1.13
48
67
20
91
112
85
16
65
506
19
51
34
35
7
1209
11
12
1
16
47
134
366
6
Volume Value(Mn)
81500
11450
6250
98000
15300
94500
9300
10400
444000
1100
74500
45500
3300
4500
2443000
7000
22500
500
1000
68500
86500
340750
3000
.616
.259
.173
1.374
13.342
1.274
.077
1.317
26.133
.198
.440
.388
.247
.083
100.865
.075
.155
.015
.082
.702
5.641
10.292
.079
SAVAREFR
SHYAMPSUG
USMANIAGL
ZEALBANGLA
61.10
7.60
164.90
8.30
63.00
7.90
174.90
8.90
61.10
7.50
163.10
8.30
62.00 -2.36
7.70 4.05
170.10 4.03
8.50 2.40
"Z Group (Equity)" Scrips traded in Public Market =
4
300
.019
5
700
.005
221
38950
6.470
16
2900
.025
------ --------- -------------- --------- --------3204 3915200 170.344
27
MUTUAL FUNDs
-----------Instr Code
Open
High
Low
Close
1JANATAMF
1STPRIMFMF
3RDICB
6THICB
8THICB
ABB1STMF
AIBL1STIMF
AIMS1STMF
DBH1STMF
EBL1STMF
EXIM1STMF
FBFIF
GRAMEEN1
GRAMEENS2
GREENDELMF
ICB1STNRB
ICB2NDNRB
ICB3RDNRB
ICBAMCL2ND
ICBEPMF1S1
ICBISLAMIC
ICBSONALI1
IFIC1STMF
IFILISLMF1
LRGLOBMF1
MBL1STMF
NCCBLMF1
NLI1STMF
PF1STMF
PHPMF1
POPULAR1MF
PRIME1ICBA
RELIANCE1
SEBL1STMF
TRUSTB1MF
6.80
20.70
219.80
61.00
65.00
7.80
8.30
44.40
6.70
7.20
8.00
9.70
45.60
17.70
6.20
27.90
11.10
5.60
7.30
6.40
22.00
9.30
7.20
6.80
7.70
8.30
8.90
9.30
6.10
6.40
6.80
6.20
9.80
8.50
7.80
6.90
21.00
219.80
62.00
65.00
7.90
8.70
44.60
6.80
7.20
8.10
9.70
45.60
17.70
6.30
28.00
11.10
5.70
7.50
6.50
22.00
9.40
7.20
7.00
7.70
8.50
9.50
9.40
6.20
6.50
6.90
6.40
9.80
8.50
7.80
6.80
20.40
219.80
61.00
64.90
7.60
8.20
44.00
6.70
7.00
7.80
9.70
45.10
17.50
6.20
27.80
10.90
5.50
7.00
6.40
21.50
9.10
7.00
6.80
7.50
8.30
8.60
9.20
6.00
6.40
6.80
6.20
9.60
8.40
7.60
6.80
20.40
219.80
61.00
64.90
7.70
8.40
44.20
6.70
7.00
8.00
9.70
45.10
17.50
6.20
27.90
10.90
5.50
7.20
6.40
21.70
9.10
7.00
6.90
7.60
8.30
8.90
9.20
6.10
6.40
6.80
6.20
9.60
8.40
7.70
%Chg Trade
.00
-.97
2.23
.00
.93
-1.28
.00
-.67
-1.47
.00
.00
8.98
-1.09
-.56
.00
-1.41
-.90
-1.78
-2.70
.00
-3.55
-2.15
-1.40
1.47
.00
-1.19
1.13
-1.07
1.66
.00
.00
.00
-1.03
.00
-1.28
Volume Value(Mn)
94
363000
2.481
185
251000
5.196
1
50
.011
35
7900
.484
6
4000
.260
172 1112500
8.605
42
126000
1.061
149
152750
6.759
88
573500
3.872
69
177000
1.248
6
13000
.104
1
500
.005
136
150500
6.820
200
418000
7.342
58
371000
2.307
10
13000
.363
50
173500
1.897
89
221500
1.245
35
193500
1.404
47
138000
.885
21
27000
.588
108
310500
2.865
41
358500
2.539
115
570500
3.917
73
125000
.953
109
995000
8.378
143
890000
7.847
207
573000
5.326
46
115000
.700
106
305000
1.954
110
311000
2.127
44
93500
.584
49
315000
3.051
50
535000
4.495
79
449000
3.483
------ --------- -------------- --------- --------2774 10433200 101.156
"MUTUAL FUNDs" traded in Public Market =
35
CORPORATE BONDs
--------------Instr Code
IBBLPBOND
Open
High
Low
Close
980.00
989.75
980.00
983.50
"CORPORATE BONDs" traded in Public Market =
%Chg Trade
.15
Volume Value(Mn)
12
160
.157
------ --------- -------------- --------- --------12
160
.157
1
===========================
124281 97917625 6098.228
Total number of scrips traded in Public Market = 290
PRICES IN SPOT TRANSACTIONS : 2014-02-27
==========================================
Instr Code
Open
High
Low
Close
ACIZCBOND
LANKABAFIN
935.00
72.10
936.50
72.50
935.00
71.70
936.00
72.00
%Chg Trade
-.16
.41
Total number of scrips traded in Spot Market =
26
1150
----------1176
Volume Value(Mn)
56
.052
1762500 126.992
-------- ---------------- --------1762556 127.044
2
PRICES IN SPOT TRANSACTIONS (Treasury BONDs) : 2014-02-27
==================================================
Total number of BONDs traded in Spot Market =
0
PRICES IN ODDLOT TRANSACTIONS : 2014-02-27
============================================
Instr Code
Max Price
Min Price
Trades
Quantity
AAMRATECH
ABBANK
ACI
ACIFORMULA
ACTIVEFINE
AFTABAUTO
AGNISYSL
AIMS1STMF
AL-HAJTEX
ALARABANK
AMCL(PRAN)
APEXFOOT
ARAMITCEM
ARGONDENIM
ASIAINS
ASIAPACINS
ATLASBANG
BANGAS
BANKASIA
BATASHOE
BAYLEASING
BDBUILDING
BDCOM
BDFINANCE
BDTHAI
BDWELDING
BEACHHATCH
BEACONPHAR
BEDL
BENGALWTL
BEXIMCO
BGIC
BIFC
BRACBANK
BSCCL
BSRMSTEEL
BXPHARMA
BXSYNTH
CENTRALINS
CENTRALPHL
CITYBANK
CITYGENINS
CMCKAMAL
CONFIDCEM
CVOPRL
DACCADYE
DBH
DELTASPINN
DESCO
DESHBANDHU
DHAKABANK
EASTERNINS
EASTLAND
EBL
EBL1STMF
EBLNRBMF
EHL
40.00
32.00
182.00
86.00
90.00
93.00
22.60
44.50
128.00
21.00
211.50
560.00
64.00
67.00
30.00
29.50
170.00
550.00
20.40
835.00
38.00
69.50
34.00
21.00
34.00
23.30
31.00
13.50
33.00
55.00
35.00
30.00
17.50
32.00
229.00
72.00
50.00
16.60
30.00
43.00
21.70
27.90
33.00
155.00
890.00
23.00
65.00
41.50
68.00
20.30
23.00
40.00
50.00
32.00
7.00
7.60
52.00
36.00
28.00
165.00
86.00
84.00
82.60
21.00
43.50
114.00
18.00
211.50
550.00
64.00
62.00
27.00
29.50
150.00
515.00
18.50
825.00
35.00
65.00
29.10
20.00
30.00
21.00
28.90
12.90
30.10
53.00
30.00
27.00
16.50
28.00
199.80
70.00
45.00
15.00
27.50
41.00
18.80
25.30
29.00
144.90
850.00
20.20
62.00
39.50
60.50
18.30
20.60
38.00
49.00
30.00
6.70
7.60
47.00
11
34
9
1
5
42
4
2
25
33
1
5
1
7
6
1
5
5
9
9
22
20
15
11
19
7
8
11
25
2
72
8
5
20
54
12
22
11
5
7
26
2
8
32
4
18
4
2
16
11
20
2
3
4
5
1
22
740
641
168
50
1186
785
455
250
573
2417
10
140
50
280
345
100
50
55
2174
284
4826
1800
1895
486
856
798
1198
400
2328
32
2449
252
263
4221
1319
1326
456
626
271
600
460
83
323
292
80
1190
798
200
2516
1309
483
62
146
119
269
169
1003
Value(In Mn)
.028
.019
.030
.004
.104
.071
.010
.011
.068
.046
.002
.077
.003
.018
.009
.003
.008
.029
.042
.235
.178
.121
.059
.010
.028
.018
.036
.005
.072
.002
.077
.007
.004
.126
.280
.094
.022
.010
.008
.025
.009
.002
.010
.044
.070
.026
.051
.008
.162
.025
.010
.002
.007
.004
.002
.001
.049
ENVOYTEX
EXIMBANK
FAREASTLIF
FASFIN
FEDERALINS
FINEFOODS
FIRSTSBANK
FUWANGCER
FUWANGFOOD
GBBPOWER
GENNEXT
GHAIL
GLOBALINS
GOLDENSON
GP
GPHISPAT
GQBALLPEN
GRAMEENS2
GREENDELT
GSPFINANCE
HRTEX
IBNSINA
ICB
IDLC
IFIC
IFIC1STMF
ILFSL
INTECH
IPDC
ISLAMIBANK
ISLAMIINS
JAMUNABANK
JAMUNAOIL
JANATAINS
KARNAPHULI
KEYACOSMET
KOHINOOR
KPCL
LANKABAFIN
LEGACYFOOT
LINDEBD
LRGLOBMF1
MAKSONSPIN
MALEKSPIN
MEGHNALIFE
MERCANBANK
MERCINS
METROSPIN
MICEMENT
MIDASFIN
MIRACLEIND
MITHUNKNIT
MJLBD
MONNOCERA
MPETROLEUM
MTBL
NATLIFEINS
NAVANACNG
NBL
NCCBANK
50.00
14.50
114.00
15.90
25.00
20.00
15.00
18.20
21.20
30.00
23.80
40.00
28.00
56.00
210.00
52.00
154.90
17.00
77.00
24.50
35.50
111.40
1635.00
79.00
36.00
7.10
16.80
15.50
19.50
35.00
32.00
16.00
235.00
25.60
26.10
28.50
375.00
60.00
71.70
35.00
850.00
7.50
15.30
27.50
140.00
19.00
26.00
19.00
84.50
28.50
21.80
101.00
78.00
29.70
290.00
17.10
370.00
72.50
13.00
14.00
45.00
12.40
105.00
14.50
25.00
20.00
13.50
16.70
19.50
27.00
23.00
37.00
27.80
56.00
202.00
49.00
154.90
16.00
75.00
24.00
35.50
111.40
1570.00
74.00
31.50
6.50
16.70
15.00
18.80
31.50
32.00
14.50
220.00
25.00
25.00
24.90
360.00
52.10
65.00
35.00
850.00
7.50
14.00
24.00
140.00
16.50
26.00
17.30
77.00
27.00
20.00
90.00
70.00
29.70
262.00
15.80
340.00
65.00
11.70
12.30
24
52
9
8
1
1
11
7
14
17
2
25
2
2
3
7
1
3
2
3
1
1
5
10
19
6
3
2
3
20
1
29
39
3
4
19
3
25
35
1
1
1
17
20
1
22
2
15
57
3
3
18
59
1
19
13
6
13
11
34
429
2001
98
940
40
27
461
1131
888
1296
240
1731
173
496
304
1080
10
200
72
329
250
20
44
982
280
454
625
400
414
672
60
2300
1093
60
120
2546
242
836
7079
126
2
109
2247
2145
10
2774
488
2239
2442
423
162
1024
1592
20
509
1705
81
432
405
2813
.021
.026
.011
.014
.001
.001
.007
.019
.018
.036
.006
.066
.005
.028
.062
.054
.002
.003
.006
.008
.009
.002
.071
.075
.009
.003
.010
.006
.008
.022
.002
.035
.251
.002
.003
.065
.088
.047
.492
.004
.002
.001
.034
.053
.001
.048
.013
.040
.195
.012
.003
.098
.114
.001
.143
.029
.029
.029
.005
.037
NHFIL
NITOLINS
NORTHRNINS
NPOLYMAR
NTLTUBES
OLYMPIC
ONEBANKLTD
ORIONPHARM
PADMALIFE
PADMAOIL
PARAMOUNT
PEOPLESINS
PHENIXINS
PIONEERINS
PLFSL
POPULAR1MF
POWERGRID
PRAGATIINS
PRAGATILIF
PREMIERBAN
PREMIERLEA
PRIMEBANK
PRIMEFIN
PRIMEINSUR
PRIMELIFE
PROVATIINS
PTL
PUBALIBANK
QSMDRYCELL
RAHIMTEXT
RAKCERAMIC
RDFOOD
RELIANCE1
RELIANCINS
RENATA
REPUBLIC
RNSPIN
RUPALIBANK
RUPALIINS
RUPALILIFE
SAFKOSPINN
SALAMCRST
SALVOCHEM
SAMORITA
SANDHANINS
SAPORTL
SEBL1STMF
SHAHJABANK
SIBL
SINGERBD
SONARGAON
SOUTHEASTB
SPCERAMICS
SPPCL
SQUARETEXT
SQURPHARMA
STANCERAM
STANDARINS
STANDBANKL
SUMITPOWER
34.00
35.00
49.10
65.50
125.00
223.00
18.90
63.10
80.00
340.00
24.50
34.00
48.00
71.00
27.00
6.80
54.00
61.00
230.00
12.20
11.00
25.70
29.00
29.00
120.00
29.00
47.60
38.70
44.50
330.00
49.00
25.00
9.80
78.10
986.00
43.00
29.50
75.00
36.50
101.00
26.80
35.00
24.00
98.00
90.00
30.80
8.20
17.00
14.30
260.00
17.00
23.00
18.40
70.50
102.00
271.50
37.10
38.00
14.90
44.50
31.00
35.00
45.00
61.00
109.00
200.00
16.00
55.90
80.00
305.00
23.50
30.60
46.00
70.00
23.00
6.20
50.00
59.70
230.00
10.20
9.90
23.00
27.00
27.30
115.00
27.00
44.00
35.00
40.00
310.00
46.00
23.50
9.70
76.00
966.10
42.30
27.00
74.00
34.90
98.00
26.80
35.00
22.00
89.00
90.00
27.80
8.00
15.10
12.80
225.00
17.00
20.00
17.00
65.00
96.00
250.00
37.00
38.00
13.50
40.00
3
2
3
6
8
13
19
71
1
87
4
6
5
2
16
19
6
2
6
16
4
11
5
2
3
4
20
17
6
6
15
6
2
3
7
5
10
3
3
3
1
1
10
10
3
14
2
8
12
33
1
29
8
23
14
33
3
1
18
18
200
277
468
235
208
2281
3571
1480
40
2502
360
195
158
244
387
471
1288
90
705
1040
520
1076
93
119
55
265
1670
152
1318
91
1067
418
650
557
176
834
1145
168
73
205
130
50
637
1665
27
513
100
160
1104
827
155
3971
248
630
290
129
80
340
3548
689
.007
.010
.022
.015
.024
.494
.059
.088
.003
.813
.009
.006
.007
.017
.009
.003
.067
.005
.162
.011
.005
.026
.003
.003
.006
.007
.075
.005
.055
.030
.050
.010
.006
.042
.172
.036
.033
.013
.003
.020
.003
.002
.015
.157
.002
.015
.001
.003
.015
.199
.003
.084
.004
.043
.028
.034
.003
.013
.049
.029
SUNLIFEINS
TAKAFULINS
TALLUSPIN
TITASGAS
TRUSTB1MF
TRUSTBANK
UCBL
ULC
UNIQUEHRL
UNITEDAIR
USMANIAGL
UTTARABANK
UTTARAFIN
ZAHINTEX
68.00
40.00
38.00
82.00
7.20
18.90
30.00
35.00
78.00
16.00
160.00
34.00
90.00
23.90
68.00
38.60
35.00
72.80
7.20
17.10
26.00
31.00
76.10
13.70
160.00
31.00
83.00
23.00
1
2
14
18
1
17
22
5
4
50
2
22
15
5
----------2340
25
181
429
1720
43
3267
446
392
60
1669
40
134
400
639
--------------150418
.002
.007
.016
.132
.000
.059
.012
.013
.005
.025
.006
.004
.035
.015
----------------------8.425
Total number of scrips traded in Oddlot = 191
PRICES IN BLOCK TRANSACTIONS : 2014-02-27
===========================================
Instr Code
Max Price
Min Price
Trades
Quantity Value(In Mn)
BANKASIA
GP
ISLAMIBANK
20.30
210.00
35.00
20.30
210.00
35.00
1
4
1
----------6
35000
1083400
100000
--------------1218400
Total number of scrips traded in Block =
.711
227.514
3.500
----------------------231.725
3
REPORT CROSSING DETAILS : 2014-02-27
======================================
Total number of scrips traded =
0
TOP 10 GAINERS (Based on Open Price and Last Trade Price)
~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~
Instr Code
Open
High
Low
Last
Deviation
RENWICKJA
ARAMIT
APEXTANRY
ISNLTD
LIBRAINFU
IBNSINA
SINGERBD
APEXFOOT
EASTRNLUB
KOHINOOR
195.00
336.00
180.20
18.40
460.00
113.00
242.00
560.00
418.00
365.00
208.60
360.00
194.80
19.70
488.10
120.00
272.00
595.00
441.00
384.60
195.00
335.50
180.00
18.40
460.00
113.00
238.20
560.00
417.00
362.00
208.60
359.00
192.00
19.60
488.10
119.90
255.90
591.40
440.90
384.60
6.9744
6.8452
6.5483
6.5217
6.1087
6.1062
5.7438
5.6071
5.4785
5.3699
TOP 10 GAINERS (Based on YCP and Close Price)
~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~
Instr Code
SINGERBD
RENWICKJA
FBFIF
KOHINOOR
EASTRNLUB
IBNSINA
APEXTANRY
GLOBALINS
APEXFOOT
AMBEEPHA
YCP
High
Low
CLOSE
%CHG
228.00
191.10
8.90
353.70
406.10
111.40
179.80
28.70
555.30
292.40
272.00
208.60
9.70
384.60
441.00
120.00
194.80
31.20
595.00
316.00
238.20
195.00
9.70
362.00
417.00
113.00
180.00
29.00
560.00
294.10
258.30
208.60
9.70
384.50
435.60
119.40
192.70
30.70
593.10
310.50
13.2894
9.1575
8.9887
8.7079
7.2642
7.1813
7.1746
6.9686
6.8071
6.1901
TOP 10 LOSERS (Based on Open Price and Last Trade Price)
~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~
Instr Code
Open
High
Low
Last
Deviation
HRTEX
GENNEXT
PUBALIBANK
ARGONDENIM
BIFC
POPULARLIF
PHOENIXFIN
ICBAMCL2ND
MIRACLEIND
ABBANK
38.40
25.90
38.00
69.40
17.90
301.00
35.70
7.30
22.30
31.20
38.50
25.90
38.60
69.40
17.90
301.00
35.70
7.50
22.50
31.20
35.60
24.20
35.50
65.60
17.00
288.00
34.10
7.00
21.40
30.00
35.60
24.30
35.80
65.70
17.00
288.00
34.20
7.00
21.40
30.00
-7.2917
-6.1776
-5.7895
-5.3314
-5.0279
-4.3189
-4.2017
-4.1096
-4.0359
-3.8462
TOP 10 LOSERS (Based on YCP and Close Price)
~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~
Instr Code
YCP
High
Low
CLOSE
%CHG
PRIMEINSUR
PUBALIBANK
HRTEX
ICBISLAMIC
ONEBANKLTD
IMAMBUTTON
34.20
38.70
37.80
22.50
17.20
8.80
29.90
38.60
38.50
22.00
17.20
8.70
29.00
35.50
35.60
21.50
16.50
8.40
29.10
36.10
36.10
21.70
16.60
8.50
-14.9122
-6.7183
-4.4973
-3.5555
-3.4883
-3.4090
CITYBANK
BIFC
MERCANBANK
KAY&QUE
20.70
17.80
18.30
19.00
20.60
17.90
18.30
18.60
19.90
17.00
17.70
18.20
20.00
17.20
17.70
18.40
-3.3816
-3.3707
-3.2786
-3.1578
INDEX NAME OPENING INDEX CLOSING INDEX
DS30
DSES
DSEX
1688.74035
992.53833
4750.26281
1693.91415
1002.41092
4749.86891
Notes.
1. Advanced, Declined and Unchanged are calculated based on Last Traded Price
and Yesterday's Closing Price.
2. %Chg = (Close Price - YCP) * 100 / YCP
3. Deviation = (Last Trade Price - Opening Price) * 100 / Opening Price.
4. Z Group companies are kept out of computation of top 10 gainers list.
5. DSE- 30 INDEX (DS30) INCLUDES: AFTAB AUTOMOBILES LIMITED,
BANGLADESH SUBMARINE CABLE CO. LTD., BEXIMCO PHARMACEUTICALS LIMITED,
BSRM STEELS LIMITED, BRITISH AMERICAN TOBACCO BANGLADESH COMPANY LIMITED,
DELTA LIFE INSURANCE COMPANY LIMITED,DHAKA ELECTRIC SUPPLY COMPANY LTD.,
GRAMEENPHONE LTD.,HEIDELBERG CEMENT BANGLADESH LIMITED,
ISLAMI BANK BANGLADESH LTD., JAMUNA OIL COMPANY LTD., LAFARGE SURMA CEMENT LTD.,
LANKABANGLA FINANCE LTD., MEGHNA PETROLEUM LIMITED,
NATIONAL LIFE INSURANCE COMPANY LIMITED, OLYMPIC INDUSTRIES LIMITED,
ORION PHARMA LTD., PADMA OIL COMPANY LIMITED,
POWER GRID COMPANY OF BANGLADESH LTD, PRIME BANK LTD,
PUBALI BANK LIMITED, R. N. SPINNING MILLS LTD.,RENATA LIMITED,
SQUARE PHARMACEUTICALS LIMITED, SUMMIT POWER LTD.,
TITAS GAS TRANSMISSION & DIST. CO. LTD., UNIQUE HOTEL & RESORTS LTD.,
UNITED AIRWAYS (BD) LTD., UNITED COMMERCIAL BANK LTD., UTTARA BANK LIMITED
**As available from Automated Trading System, Authorized user can download.
**Information and Communication Technology (ICT) Division, Dhaka Stock Exchange
Ltd.
TODAY'S SHARE MARKET : 2014-02-27
=================================
Final Index Change(Points)
Change(%)
------------ -------------- ----------DSE 30 INDEX (DS30)
DSEX SHARIAH INDEX (DSES)
DSE BROAD INDEX (DSEX)
1693.91415
1002.41092
4749.86891
5.17380
9.87259
-.39390
.3063703
.9946809
-.0082921
All Category
ISSUES ADVANCED
ISSUES DECLINED
ISSUES UNCHANGED
TOTAL ISSUES TRADED
:
:
:
:
118
143
31
292
:
:
:
:
82
103
17
202
:
:
:
:
10
11
1
22
:
:
:
:
0
0
0
0
:
:
:
:
2
1
1
4
:
12
A Category (Equity)
ISSUES ADVANCED
ISSUES DECLINED
ISSUES UNCHANGED
TOTAL ISSUES TRADED
B Category (Equity)
ISSUES ADVANCED
ISSUES DECLINED
ISSUES UNCHANGED
TOTAL ISSUES TRADED
G Category (Equity)
ISSUES ADVANCED
ISSUES DECLINED
ISSUES UNCHANGED
TOTAL ISSUES TRADED
N Category (Equity)
ISSUES ADVANCED
ISSUES DECLINED
ISSUES UNCHANGED
TOTAL ISSUES TRADED
Z Category (Equity)
ISSUES ADVANCED
ISSUES DECLINED
ISSUES UNCHANGED
TOTAL ISSUES TRADED
:
:
:
11
4
27
:
:
:
:
11
16
8
35
:
:
:
:
1
1
0
2
:
:
:
:
0
0
0
0
:
:
:
127803
101048999
6465430643.50
:
:
:
2329022219772.60
38377155865.70
555723578740.00
:
2923122954378.30
MUTUAL FUND (MF)
ISSUES ADVANCED
ISSUES DECLINED
ISSUES UNCHANGED
TOTAL ISSUES TRADED
CORPORATE BOND (CB)
ISSUES ADVANCED
ISSUES DECLINED
ISSUES UNCHANGED
TOTAL ISSUES TRADED
TREASURY BOND (TB)
ISSUES ADVANCED
ISSUES DECLINED
ISSUES UNCHANGED
TOTAL ISSUES TRADED
TOTAL TRANSACTIONS
A. NO. OF TRADES
B. VOLUME(Nos.)
C. VALUE(Tk)
MARKET CAPITALISATION
1. EQUITY
2. MUTUAL FUND
3. DEBT SECURITIES
TOTAL
PRICES IN PUBLIC TRANSACTIONS : 2014-02-27
==========================================
A Group (Equity)
---------------Instr Code
AAMRATECH
ABBANK
ACI
Open
High
Low
40.00
31.20
181.10
40.10
31.20
185.90
38.50
30.00
181.10
Close
%Chg Trade
38.80 -2.02
30.20 -2.89
184.50 1.15
958
586
162
Volume Value(Mn)
1019500
775750
30850
39.998
23.505
5.689
ACIFORMULA
88.80
89.00
86.40
87.10
.23
ACTIVEFINE
92.90
93.20
91.50
91.80 -.54
AFTABAUTO
92.00
92.20
90.90
91.00 -.76
AGNISYSL
22.60
22.80
22.50
22.50 -.44
AGRANINS
28.50
29.20
28.00
28.20 -.35
AL-HAJTEX
129.80 134.80 123.50 130.30 3.90
ALARABANK
20.00
20.20
19.90
20.10
.50
AMBEEPHA
298.50 316.00 294.10 310.50 6.19
AMCL(PRAN) 230.80 237.80 230.20 235.50 3.01
ANLIMAYARN
26.40
26.80
25.90
26.00 -.76
APEXFOODS
112.80 118.00 112.80 115.30 3.40
APEXFOOT
560.00 595.00 560.00 593.10 6.80
APEXSPINN
90.40
92.50
88.50
89.50 -.99
APEXTANRY
180.20 194.80 180.00 192.70 7.17
ARAMIT
336.00 360.00 335.50 356.00 6.11
ARAMITCEM
63.70
66.70
63.70
66.30 3.11
ARGONDENIM
69.40
69.40
65.60
66.20 -3.07
ASIAINS
28.50
28.90
28.10
28.20
.35
ASIAPACINS
32.10
32.10
31.90
31.90
.63
ATLASBANG
167.50 173.00 165.30 172.20 3.79
BANGAS
543.10 545.00 538.20 540.30 -.51
BANKASIA
20.20
20.40
20.00
20.00 -1.96
BATASHOE
838.00 877.00 838.00 867.90 3.95
BATBC
2300.00 2310.00 2007.00 2299.10 4.55
BAYLEASING
38.20
40.10
37.60
39.50 2.86
BDBUILDING
70.60
72.20
70.60
71.30
.99
BDCOM
32.10
33.10
31.60
31.90 -1.23
BDFINANCE
21.40
21.50
20.70
20.90 -2.33
BDLAMPS
140.00 143.80 140.00 142.00 2.82
BEACHHATCH
31.70
32.30
31.00
31.30
.96
BEDL
33.60
33.70
33.00
33.10 -.89
BENGALWTL
58.00
58.70
56.60
56.80 -1.89
BERGERPBL
939.00 954.00 930.00 952.50 2.62
BEXIMCO
33.00
33.00
32.20
32.30 -1.52
BGIC
30.00
30.90
29.60
29.70 -1.00
BRACBANK
31.10
31.20
30.80
30.80 -.32
BSC
645.00 669.00 642.00 644.75 -.80
BSCCL
218.00 222.00 217.30 219.30
.73
BSRMSTEEL
72.50
73.50
72.00
72.70
.69
BXPHARMA
50.10
50.60
49.20
49.40 -1.20
BXSYNTH
16.50
16.60
16.20
16.30 -.60
CENTRALINS
30.10
30.30
29.50
29.70 -1.32
CENTRALPHL
44.30
44.50
43.10
43.30 -2.03
CITYBANK
20.50
20.60
19.90
20.00 -3.38
CITYGENINS
28.70
28.80
27.70
27.80 -.71
CMCKAMAL
31.60
31.70
30.90
31.00 -1.89
CONFIDCEM
154.90 159.00 152.40 158.10 3.60
CONTININS
29.40
30.20
29.40
29.60
.00
DACCADYE
22.40
22.50
22.00
22.00 -1.78
DBH
66.00
68.60
65.60
67.30 1.66
DELTALIFE
271.00 275.90 269.00 271.00
.22
DELTASPINN
41.30
42.50
41.30
42.10 2.43
DESCO
67.90
68.20
66.90
67.00 -.29
DHAKABANK
22.70
23.00
22.40
22.70
.00
DHAKAINS
42.30
42.30
41.10
41.40 -1.89
DUTCHBANGL 114.10 119.00 114.00 117.60 1.55
EASTERNINS
41.30
41.30
40.40
40.50 -.97
EASTLAND
52.80
53.30
52.00
52.10 -.95
EASTRNLUB
418.00 441.00 417.00 435.60 7.26
EBL
33.10
33.10
32.10
32.40 -2.70
134
525
1121
116
36
596
236
318
483
89
864
1021
91
1289
333
563
385
50
20
624
614
90
121
416
481
707
197
196
205
1177
389
632
82
1332
129
161
9017
2680
389
967
181
52
470
783
104
862
4215
77
198
31
3223
1439
258
305
134
48
66
175
91
115
28200
474000
356050
133500
37500
139400
551000
29200
94300
71000
197200
337200
31000
544200
43350
559000
241200
39750
29500
109450
48050
137000
15300
70000
798000
744000
231000
188400
29800
1477500
303400
407600
6200
960800
110300
377500
242635
704500
485500
467200
124000
29600
533000
846300
64700
672200
1410800
72500
317000
26000
689850
1270800
311000
882800
122500
46000
41200
135800
7500
117000
2.466
43.724
32.498
3.020
1.064
18.067
11.045
8.992
22.137
1.867
22.875
196.879
2.819
101.901
15.082
36.651
16.125
1.128
.942
18.626
25.988
2.764
13.095
158.961
30.803
53.130
7.411
3.983
4.228
46.844
10.098
23.358
5.862
31.291
3.351
11.674
158.397
154.490
35.383
23.228
2.028
.885
23.255
17.109
1.821
20.985
219.662
2.161
7.015
1.748
188.108
53.362
20.969
20.066
5.110
5.363
1.681
7.144
3.207
3.795
EHL
52.00
52.30
50.10
50.40 -.78
ENVOYTEX
50.00
50.30
49.80
49.90 -.20
EXIMBANK
13.60
13.80
13.40
13.40 -2.18
FAREASTLIF 113.90 114.10 112.00 112.40 -.96
FEDERALINS
27.20
27.50
26.70
27.00 -.36
FIRSTSBANK
14.90
14.90
14.70
14.70 -1.34
FLEASEINT
31.90
32.00
31.40
31.50 -1.25
FUWANGCER
18.30
18.60
18.30
18.30 -.54
FUWANGFOOD
21.40
21.50
21.10
21.10 -.47
GBBPOWER
30.10
30.40
29.30
29.40 -1.67
GENNEXT
25.90
25.90
24.20
24.50 2.94
GHAIL
40.60
40.60
39.80
40.00 -.99
GHCL
56.30
56.80
55.10
55.40 -1.42
GLAXOSMITH 1181.00 1199.90 1166.10 1196.10 2.70
GLOBALINS
29.00
31.20
29.00
30.70 6.96
GOLDENSON
58.70
59.30
57.00
57.50 -1.20
GP
208.00 215.00 208.00 214.00 1.71
GPHISPAT
54.00
55.50
53.90
54.20
.74
GQBALLPEN
155.10 159.80 154.50 156.90 1.81
GREENDELT
79.00
79.50
77.00
77.20 -.51
GSPFINANCE
25.60
25.80
25.20
25.30 -1.55
HEIDELBCEM 442.00 448.90 440.80 447.40 1.56
HRTEX
38.40
38.50
35.60
36.10 -4.49
IBNSINA
113.00 120.00 113.00 119.40 7.18
ICB
1630.00 1657.00 1627.00 1645.25 1.07
IDLC
78.20
79.70
77.70
78.90
.38
IFIC
34.60
34.60
33.80
34.00 -1.73
INTECH
16.00
16.20
15.80
16.00
.00
IPDC
20.50
20.70
20.00
20.10 -2.42
ISLAMIBANK
35.00
35.10
34.90
35.00
.28
ISLAMICFIN
18.60
18.90
18.10
18.20 -2.15
ISLAMIINS
33.20
33.30
32.90
33.20
.30
JAMUNABANK
16.40
16.50
15.90
16.00
.62
JAMUNAOIL
232.80 233.20 230.30 232.40
.17
JANATAINS
25.40
25.50
25.10
25.20 -1.56
JMISMDL
216.10 221.50 216.00 217.50 -.09
KARNAPHULI
26.40
26.90
26.30
26.30 -.75
KEYACOSMET
26.40
26.70
26.20
26.30 -.37
KOHINOOR
365.00 384.60 362.00 384.50 8.70
KPCL
58.40
58.60
56.50
56.90 -1.55
LIBRAINFU
460.00 488.10 460.00 478.40 6.14
LINDEBD
860.00 909.00 858.00 892.00 2.80
MALEKSPIN
26.70
26.80
26.10
26.20 -1.50
MARICO
932.00 980.00 889.00 971.80 4.38
MEGHNACEM
157.00 160.00 155.50 159.40 2.31
MEGHNALIFE 144.00 145.30 142.50 143.40
.56
MERCANBANK
18.30
18.30
17.70
17.70 -3.27
MERCINS
27.00
27.10
26.50
26.70 -.74
METROSPIN
18.70
19.00
18.50
18.50 -1.59
MICEMENT
85.00
87.80
84.30
87.20 3.19
MITHUNKNIT
99.00 102.70
95.20
96.90 -2.41
MJLBD
76.80
77.40
76.80
77.00 -.12
MONNOSTAF
326.00 347.90 325.90 338.90 5.11
MPETROLEUM 285.80 286.50 283.20 284.80 -.45
MTBL
17.30
17.60
17.10
17.40 -.57
NATLIFEINS 365.00 365.00 356.00 359.90 -2.46
NAVANACNG
73.00
73.00
71.00
71.20 -1.38
NCCBANK
13.60
13.70
13.40
13.40 -1.47
NITOLINS
37.80
38.40
37.60
37.90
.00
NORTHRNINS
48.70
49.90
47.60
49.20 -.40
525
223
402
297
120
279
240
147
319
384
2276
470
279
93
33
713
1658
598
829
99
140
1250
159
973
69
1190
533
55
80
236
204
60
66
938
115
222
81
437
32
386
10
248
377
97
591
318
423
70
111
817
1241
201
69
1367
74
106
790
223
28
291
338000
215600
907000
91900
87200
412800
323500
167000
205500
379600
4773000
335400
148500
6650
34000
1016500
817600
700000
165150
25200
171500
236150
136000
217200
4250
934400
538150
41000
93500
452400
319500
82000
117750
408400
62800
124500
37400
670500
18000
553000
2000
23000
913000
7350
177700
78500
1576000
101000
150000
439600
502600
51100
4500
447000
276000
13600
532100
379250
20000
232000
17.091
10.778
12.295
10.393
2.361
6.115
10.267
3.079
4.358
11.266
117.831
13.501
8.295
7.839
1.029
59.153
174.507
38.098
25.928
1.962
4.364
105.290
5.065
25.781
6.985
73.521
18.471
.656
1.891
15.835
5.866
2.714
1.889
94.819
1.588
27.246
.992
17.737
6.867
31.807
.957
20.345
24.076
6.964
28.104
11.279
28.264
2.709
2.793
38.007
49.908
3.937
1.516
127.137
4.820
4.886
38.349
5.110
.759
11.244
NPOLYMAR
65.80
68.50
65.80
67.90 5.43
NTC
867.90 867.90 850.00 857.20
.74
NTLTUBES
120.00 126.90 119.70 123.90 4.03
OLYMPIC
216.80 225.00 216.00 224.50 3.74
ONEBANKLTD
17.20
17.20
16.50
16.60 -3.48
ORIONINFU
44.30
45.00
42.90
43.40 -1.13
ORIONPHARM
62.10
62.60
61.70
61.80 -.48
PADMAOIL
330.00 333.00 326.00 327.20 -.57
PARAMOUNT
24.60
26.00
24.60
25.20 1.61
PEOPLESINS
34.20
34.60
33.40
33.50 -1.17
PHENIXINS
47.20
48.40
46.50
46.80 -.84
PHOENIXFIN
35.70
35.70
34.10
34.40 -1.71
PIONEERINS
72.50
72.50
71.10
71.30 -1.79
PLFSL
25.30
25.50
24.70
24.80 -2.36
POPULARLIF 301.00 301.00 288.00 292.10 -1.94
POWERGRID
54.00
54.00
53.30
53.50 -.37
PRAGATIINS
64.00
64.00
61.50
61.90 -.48
PRAGATILIF 230.00 241.00 230.00 235.00
.77
PREMIERBAN
11.20
11.30
11.10
11.10 -1.76
PREMIERCEM
99.40 104.20
98.70 103.00 4.04
PRIMEBANK
25.30
26.00
25.10
25.50
.79
PRIMEFIN
30.40
30.40
29.40
29.60
.00
PRIMEINSUR
29.90
29.90
29.00
29.10 -14.91
PRIMELIFE
116.90 118.00 115.00 115.80 -.17
PRIMETEX
23.50
24.40
23.50
24.00 1.26
PROGRESLIF 141.30 146.40 141.20 144.70 1.40
PROVATIINS
29.00
30.30
28.60
29.40 1.37
PTL
47.60
47.70
46.40
46.60 -2.10
PUBALIBANK
38.00
38.60
35.50
36.10 -6.71
PURABIGEN
24.80
25.00
24.70
24.70
.00
QSMDRYCELL
43.70
44.00
43.00
43.10 -.69
RAHIMTEXT
329.50 348.40 324.00 339.10 5.83
RAKCERAMIC
51.00
51.20
50.00
50.10 -1.76
RANFOUNDRY 110.00 116.50 109.90 114.40 4.66
RDFOOD
25.50
25.90
25.20
25.30 -.78
RECKITTBEN 1025.00 1059.00 1025.00 1037.10 1.84
RELIANCINS
77.60
79.40
76.80
77.10 -1.28
RENATA
978.00 1025.90 973.20 1014.70 5.03
RENWICKJA
195.00 208.60 195.00 208.60 9.15
REPUBLIC
44.90
45.00
44.00
44.10 -1.56
RUPALIBANK
76.40
77.20
75.50
76.40
.00
RUPALIINS
36.40
36.90
35.40
35.60 -2.46
RUPALILIFE 103.30 103.30 100.00 100.80
.39
SAFKOSPINN
27.80
28.60
27.00
27.20 -2.15
SAIHAMCOT
24.20
24.20
23.60
23.60 -2.07
SAIHAMTEX
31.30
31.30
30.70
30.70 -.64
SALAMCRST
38.80
39.30
38.30
38.80
.77
SAMORITA
96.80
99.00
95.10
97.30 3.84
SANDHANINS
92.50
92.50
90.00
90.10 -1.20
SAPORTL
31.00
31.20
30.50
30.50 -.97
SHAHJABANK
16.70
16.90
16.40
16.40 -1.79
SIBL
14.00
14.20
14.00
14.00 -1.40
SINGERBD
242.00 272.00 238.20 258.30 13.28
SINOBANGLA
30.40
30.50
29.50
29.60 -1.66
SONALIANSH 134.80 140.00 134.50 135.90 2.18
SONARBAINS
26.00
26.00
25.40
25.40 -1.55
SOUTHEASTB
22.40
22.50
21.80
22.00 -.90
SPCERAMICS
18.80
18.80
18.20
18.30 -.54
SPPCL
72.80
72.80
70.30
70.70 -1.94
SQUARETEXT 101.30 101.80 100.90 101.30
.29
1265
6
1560
1469
488
505
879
1088
66
151
87
188
105
915
53
212
77
317
221
417
212
999
126
149
91
47
42
792
722
90
188
419
433
249
370
9
83
833
510
115
84
256
71
143
505
247
132
281
341
244
469
206
5421
269
332
78
456
184
1312
269
514700
350
400100
1168000
1488000
294000
555000
302700
78000
89200
53800
218500
90500
779100
36000
346000
36400
197500
346000
171000
579250
956650
81000
26900
101000
26500
43000
824250
293375
102500
188000
43400
324600
165000
377600
700
69000
77500
79950
84500
61000
138300
43500
167500
683000
402800
157000
163000
102500
117800
586700
558250
1492200
265000
31400
80000
1756500
124600
815700
122850
34.904
.300
49.640
259.446
25.031
13.002
34.399
99.135
1.960
3.042
2.535
7.603
6.489
19.481
10.646
18.541
2.265
46.949
3.872
17.376
14.783
28.568
2.366
3.127
2.414
3.826
1.261
38.713
11.060
2.543
8.176
14.794
16.339
18.882
9.655
.726
5.370
77.186
16.421
3.751
4.657
4.959
4.375
4.604
16.272
12.474
6.109
15.927
9.287
3.622
9.670
7.856
372.375
7.997
4.311
2.051
38.655
2.298
58.124
12.435
SQURPHARMA 260.90 266.60 260.50 265.70 1.64
STANCERAM
38.50
38.50
37.50
37.90 1.33
STANDARINS
39.40
40.00
39.10
39.60
.76
STANDBANKL
14.90
14.90
14.70
14.70 -1.34
STYLECRAFT 1060.00 1060.00 1060.00 1060.00 -.95
SUMITPOWER
44.80
44.80
43.40
43.50 -1.80
TAKAFULINS
40.20
41.00
39.10
39.20 -2.48
TALLUSPIN
38.40
38.40
37.00
37.10 -1.06
TITASGAS
80.80
81.30
80.70
80.90
.12
TRUSTBANK
19.00
19.10
18.70
18.70 -1.05
UCBL
28.70
28.70
27.70
27.90 -2.44
ULC
33.50
33.90
32.70
33.00 -1.49
UNIQUEHRL
85.50
85.80
84.00
84.10 -.47
UNITEDAIR
15.30
15.40
15.00
15.00 -1.31
UNITEDINS
45.80
46.00
44.20
45.60
.88
UTTARABANK
33.00
33.30
32.50
32.60 -2.39
UTTARAFIN
92.50
93.10
90.50
92.30 2.55
ZAHINTEX
24.50
24.70
24.10
24.30 -1.61
4455
922380 243.373
4
2000
.076
14
10000
.396
160
545000
8.068
1
100
.106
766
668900
29.280
114
100500
3.993
848
676000
25.290
251
428500
34.691
95
133500
2.527
1532 3497500
97.908
265
275000
9.154
603
303900
25.662
1658 1923900
29.175
71
19400
.873
566
559425
18.337
1318
417200
38.187
141
158500
3.882
------ --------- -------------- --------- --------108781 73812965 5539.207
"A Group (Equity)" Scrips traded in Public Market = 201
B Group (Equity)
---------------Instr Code
Open
High
Low
Close
ANWARGALV
BDTHAI
BDWELDING
BIFC
DESHBANDHU
DSHGARME
FASFIN
FINEFOODS
HAKKANIPUL
ILFSL
ISNLTD
LEGACYFOOT
MAKSONSPIN
MIRACLEIND
MONNOCERA
NBL
NHFIL
PADMALIFE
SALVOCHEM
SONARGAON
SUNLIFEINS
UNIONCAP
27.70
32.40
23.10
17.90
20.30
97.30
15.30
19.80
31.60
16.80
18.40
38.80
15.70
22.30
32.60
13.10
33.80
85.00
25.00
18.00
71.30
29.80
29.00
34.20
23.70
17.90
20.70
101.10
15.70
20.50
32.40
17.00
19.70
38.80
15.70
22.50
34.10
13.10
34.00
86.90
25.00
18.10
72.00
29.90
27.70
32.30
22.80
17.00
19.90
92.50
15.30
19.80
31.10
16.10
18.40
37.50
15.30
21.40
32.60
12.80
33.40
83.50
23.90
17.40
68.70
28.90
28.10
33.90
22.80
17.20
19.90
97.90
15.50
20.00
31.70
16.40
19.20
37.80
15.40
21.50
33.40
12.90
33.70
84.10
24.20
17.50
69.10
29.10
%Chg Trade
4.07
5.27
-.86
-3.37
-1.97
4.70
-.64
1.01
3.93
-2.38
-.51
1.06
-.64
-1.37
2.76
.00
.00
-.59
-.81
-2.77
-2.53
-3.00
Volume Value(Mn)
116
100500
2.855
1866 1599200
53.760
219
217500
5.023
199
228500
3.977
230
302500
6.107
506
107500
10.585
143
348500
5.433
114
146500
2.935
53
35500
1.130
242
316500
5.220
41
53000
1.024
148
112000
4.273
427
886500
13.760
231
213500
4.653
187
64700
2.165
592 1599700
20.654
73
86500
2.926
190
128000
10.869
303
542000
13.125
82
75000
1.329
310
266000
18.694
79
128000
3.773
------ --------- -------------- --------- --------6351 7557600 194.268
"B Group (Equity)" Scrips traded in Public Market =
22
G Group (Equity)
----------------
"G Group (Equity)" Scrips traded in Public Market =
0
N Group (Equity)
---------------Instr Code
Open
High
Low
AFCAGRO
APOLOISPAT
FAREASTFIN
MHSML
66.00
30.90
14.80
35.40
66.50
31.00
14.90
36.20
63.80
30.30
14.40
35.20
Close
%Chg Trade
65.30
.77
30.40 -1.29
14.50
.00
35.30
.00
"N Group (Equity)" Scrips traded in Public Market =
Volume Value(Mn)
948
798000
52.039
1581
808000
24.706
207
226000
3.300
423
366500
13.040
------ --------- -------------- --------- --------3159 2198500
93.085
4
Z Group (Equity)
---------------Instr Code
Open
High
Low
Close
ALLTEX
AZIZPIPES
BDAUTOCA
BEACONPHAR
CVOPRL
DAFODILCOM
DULAMIACOT
ECABLES
FAMILYTEX
GEMINISEA
ICBIBANK
IMAMBUTTON
JUTESPINN
KAY&QUE
LAFSURCEML
MEGCONMILK
MEGHNAPET
MIDASFIN
MODERNDYE
PREMIERLEA
RAHIMAFOOD
RNSPIN
SAMATALETH
7.60
22.30
27.80
13.90
883.00
13.40
8.40
126.50
58.80
180.00
5.90
8.40
74.00
18.20
40.90
10.50
7.00
29.10
82.10
10.30
61.00
30.00
26.20
7.70
23.90
28.00
14.10
890.00
13.60
8.40
127.50
59.60
183.00
6.00
8.70
75.00
18.60
42.20
11.00
7.00
29.10
82.90
10.30
66.50
30.50
26.20
7.50
22.00
27.10
13.90
860.00
13.30
8.20
125.00
58.10
176.10
5.90
8.40
74.00
18.20
40.10
10.50
6.80
29.10
82.00
10.20
61.00
29.70
26.20
7.50
22.40
27.60
13.90
868.50
13.30
8.20
125.70
58.80
179.50
5.90
8.50
74.80
18.40
40.50
10.70
6.80
29.10
82.00
10.20
66.40
29.90
26.20
%Chg Trade
-1.31
2.28
.72
-1.41
-1.96
.00
-2.38
-1.48
2.26
2.51
.00
-3.40
.53
-3.15
3.31
-.92
-2.85
-1.35
.24
.00
9.75
.67
-1.13
48
67
20
91
112
85
16
65
506
19
51
34
35
7
1209
11
12
1
16
47
134
366
6
Volume Value(Mn)
81500
11450
6250
98000
15300
94500
9300
10400
444000
1100
74500
45500
3300
4500
2443000
7000
22500
500
1000
68500
86500
340750
3000
.616
.259
.173
1.374
13.342
1.274
.077
1.317
26.133
.198
.440
.388
.247
.083
100.865
.075
.155
.015
.082
.702
5.641
10.292
.079
SAVAREFR
SHYAMPSUG
USMANIAGL
ZEALBANGLA
61.10
7.60
164.90
8.30
63.00
7.90
174.90
8.90
61.10
7.50
163.10
8.30
62.00 -2.36
7.70 4.05
170.10 4.03
8.50 2.40
"Z Group (Equity)" Scrips traded in Public Market =
4
300
.019
5
700
.005
221
38950
6.470
16
2900
.025
------ --------- -------------- --------- --------3204 3915200 170.344
27
MUTUAL FUNDs
-----------Instr Code
Open
High
Low
Close
1JANATAMF
1STPRIMFMF
3RDICB
6THICB
8THICB
ABB1STMF
AIBL1STIMF
AIMS1STMF
DBH1STMF
EBL1STMF
EXIM1STMF
FBFIF
GRAMEEN1
GRAMEENS2
GREENDELMF
ICB1STNRB
ICB2NDNRB
ICB3RDNRB
ICBAMCL2ND
ICBEPMF1S1
ICBISLAMIC
ICBSONALI1
IFIC1STMF
IFILISLMF1
LRGLOBMF1
MBL1STMF
NCCBLMF1
NLI1STMF
PF1STMF
PHPMF1
POPULAR1MF
PRIME1ICBA
RELIANCE1
SEBL1STMF
TRUSTB1MF
6.80
20.70
219.80
61.00
65.00
7.80
8.30
44.40
6.70
7.20
8.00
9.70
45.60
17.70
6.20
27.90
11.10
5.60
7.30
6.40
22.00
9.30
7.20
6.80
7.70
8.30
8.90
9.30
6.10
6.40
6.80
6.20
9.80
8.50
7.80
6.90
21.00
219.80
62.00
65.00
7.90
8.70
44.60
6.80
7.20
8.10
9.70
45.60
17.70
6.30
28.00
11.10
5.70
7.50
6.50
22.00
9.40
7.20
7.00
7.70
8.50
9.50
9.40
6.20
6.50
6.90
6.40
9.80
8.50
7.80
6.80
20.40
219.80
61.00
64.90
7.60
8.20
44.00
6.70
7.00
7.80
9.70
45.10
17.50
6.20
27.80
10.90
5.50
7.00
6.40
21.50
9.10
7.00
6.80
7.50
8.30
8.60
9.20
6.00
6.40
6.80
6.20
9.60
8.40
7.60
6.80
20.40
219.80
61.00
64.90
7.70
8.40
44.20
6.70
7.00
8.00
9.70
45.10
17.50
6.20
27.90
10.90
5.50
7.20
6.40
21.70
9.10
7.00
6.90
7.60
8.30
8.90
9.20
6.10
6.40
6.80
6.20
9.60
8.40
7.70
%Chg Trade
.00
-.97
2.23
.00
.93
-1.28
.00
-.67
-1.47
.00
.00
8.98
-1.09
-.56
.00
-1.41
-.90
-1.78
-2.70
.00
-3.55
-2.15
-1.40
1.47
.00
-1.19
1.13
-1.07
1.66
.00
.00
.00
-1.03
.00
-1.28
Volume Value(Mn)
94
363000
2.481
185
251000
5.196
1
50
.011
35
7900
.484
6
4000
.260
172 1112500
8.605
42
126000
1.061
149
152750
6.759
88
573500
3.872
69
177000
1.248
6
13000
.104
1
500
.005
136
150500
6.820
200
418000
7.342
58
371000
2.307
10
13000
.363
50
173500
1.897
89
221500
1.245
35
193500
1.404
47
138000
.885
21
27000
.588
108
310500
2.865
41
358500
2.539
115
570500
3.917
73
125000
.953
109
995000
8.378
143
890000
7.847
207
573000
5.326
46
115000
.700
106
305000
1.954
110
311000
2.127
44
93500
.584
49
315000
3.051
50
535000
4.495
79
449000
3.483
------ --------- -------------- --------- --------2774 10433200 101.156
"MUTUAL FUNDs" traded in Public Market =
35
CORPORATE BONDs
--------------Instr Code
IBBLPBOND
Open
High
Low
Close
980.00
989.75
980.00
983.50
"CORPORATE BONDs" traded in Public Market =
%Chg Trade
.15
Volume Value(Mn)
12
160
.157
------ --------- -------------- --------- --------12
160
.157
1
===========================
124281 97917625 6098.228
Total number of scrips traded in Public Market = 290
PRICES IN SPOT TRANSACTIONS : 2014-02-27
==========================================
Instr Code
Open
High
Low
Close
ACIZCBOND
LANKABAFIN
935.00
72.10
936.50
72.50
935.00
71.70
936.00
72.00
%Chg Trade
-.16
.41
Total number of scrips traded in Spot Market =
26
1150
----------1176
Volume Value(Mn)
56
.052
1762500 126.992
-------- ---------------- --------1762556 127.044
2
PRICES IN SPOT TRANSACTIONS (Treasury BONDs) : 2014-02-27
==================================================
Total number of BONDs traded in Spot Market =
0
PRICES IN ODDLOT TRANSACTIONS : 2014-02-27
============================================
Instr Code
Max Price
Min Price
Trades
Quantity
AAMRATECH
ABBANK
ACI
ACIFORMULA
ACTIVEFINE
AFTABAUTO
AGNISYSL
AIMS1STMF
AL-HAJTEX
ALARABANK
AMCL(PRAN)
APEXFOOT
ARAMITCEM
ARGONDENIM
ASIAINS
ASIAPACINS
ATLASBANG
BANGAS
BANKASIA
BATASHOE
BAYLEASING
BDBUILDING
BDCOM
BDFINANCE
BDTHAI
BDWELDING
BEACHHATCH
BEACONPHAR
BEDL
BENGALWTL
BEXIMCO
BGIC
BIFC
BRACBANK
BSCCL
BSRMSTEEL
BXPHARMA
BXSYNTH
CENTRALINS
CENTRALPHL
CITYBANK
CITYGENINS
CMCKAMAL
CONFIDCEM
CVOPRL
DACCADYE
DBH
DELTASPINN
DESCO
DESHBANDHU
DHAKABANK
EASTERNINS
EASTLAND
EBL
EBL1STMF
EBLNRBMF
EHL
40.00
32.00
182.00
86.00
90.00
93.00
22.60
44.50
128.00
21.00
211.50
560.00
64.00
67.00
30.00
29.50
170.00
550.00
20.40
835.00
38.00
69.50
34.00
21.00
34.00
23.30
31.00
13.50
33.00
55.00
35.00
30.00
17.50
32.00
229.00
72.00
50.00
16.60
30.00
43.00
21.70
27.90
33.00
155.00
890.00
23.00
65.00
41.50
68.00
20.30
23.00
40.00
50.00
32.00
7.00
7.60
52.00
36.00
28.00
165.00
86.00
84.00
82.60
21.00
43.50
114.00
18.00
211.50
550.00
64.00
62.00
27.00
29.50
150.00
515.00
18.50
825.00
35.00
65.00
29.10
20.00
30.00
21.00
28.90
12.90
30.10
53.00
30.00
27.00
16.50
28.00
199.80
70.00
45.00
15.00
27.50
41.00
18.80
25.30
29.00
144.90
850.00
20.20
62.00
39.50
60.50
18.30
20.60
38.00
49.00
30.00
6.70
7.60
47.00
11
34
9
1
5
42
4
2
25
33
1
5
1
7
6
1
5
5
9
9
22
20
15
11
19
7
8
11
25
2
72
8
5
20
54
12
22
11
5
7
26
2
8
32
4
18
4
2
16
11
20
2
3
4
5
1
22
740
641
168
50
1186
785
455
250
573
2417
10
140
50
280
345
100
50
55
2174
284
4826
1800
1895
486
856
798
1198
400
2328
32
2449
252
263
4221
1319
1326
456
626
271
600
460
83
323
292
80
1190
798
200
2516
1309
483
62
146
119
269
169
1003
Value(In Mn)
.028
.019
.030
.004
.104
.071
.010
.011
.068
.046
.002
.077
.003
.018
.009
.003
.008
.029
.042
.235
.178
.121
.059
.010
.028
.018
.036
.005
.072
.002
.077
.007
.004
.126
.280
.094
.022
.010
.008
.025
.009
.002
.010
.044
.070
.026
.051
.008
.162
.025
.010
.002
.007
.004
.002
.001
.049
ENVOYTEX
EXIMBANK
FAREASTLIF
FASFIN
FEDERALINS
FINEFOODS
FIRSTSBANK
FUWANGCER
FUWANGFOOD
GBBPOWER
GENNEXT
GHAIL
GLOBALINS
GOLDENSON
GP
GPHISPAT
GQBALLPEN
GRAMEENS2
GREENDELT
GSPFINANCE
HRTEX
IBNSINA
ICB
IDLC
IFIC
IFIC1STMF
ILFSL
INTECH
IPDC
ISLAMIBANK
ISLAMIINS
JAMUNABANK
JAMUNAOIL
JANATAINS
KARNAPHULI
KEYACOSMET
KOHINOOR
KPCL
LANKABAFIN
LEGACYFOOT
LINDEBD
LRGLOBMF1
MAKSONSPIN
MALEKSPIN
MEGHNALIFE
MERCANBANK
MERCINS
METROSPIN
MICEMENT
MIDASFIN
MIRACLEIND
MITHUNKNIT
MJLBD
MONNOCERA
MPETROLEUM
MTBL
NATLIFEINS
NAVANACNG
NBL
NCCBANK
50.00
14.50
114.00
15.90
25.00
20.00
15.00
18.20
21.20
30.00
23.80
40.00
28.00
56.00
210.00
52.00
154.90
17.00
77.00
24.50
35.50
111.40
1635.00
79.00
36.00
7.10
16.80
15.50
19.50
35.00
32.00
16.00
235.00
25.60
26.10
28.50
375.00
60.00
71.70
35.00
850.00
7.50
15.30
27.50
140.00
19.00
26.00
19.00
84.50
28.50
21.80
101.00
78.00
29.70
290.00
17.10
370.00
72.50
13.00
14.00
45.00
12.40
105.00
14.50
25.00
20.00
13.50
16.70
19.50
27.00
23.00
37.00
27.80
56.00
202.00
49.00
154.90
16.00
75.00
24.00
35.50
111.40
1570.00
74.00
31.50
6.50
16.70
15.00
18.80
31.50
32.00
14.50
220.00
25.00
25.00
24.90
360.00
52.10
65.00
35.00
850.00
7.50
14.00
24.00
140.00
16.50
26.00
17.30
77.00
27.00
20.00
90.00
70.00
29.70
262.00
15.80
340.00
65.00
11.70
12.30
24
52
9
8
1
1
11
7
14
17
2
25
2
2
3
7
1
3
2
3
1
1
5
10
19
6
3
2
3
20
1
29
39
3
4
19
3
25
35
1
1
1
17
20
1
22
2
15
57
3
3
18
59
1
19
13
6
13
11
34
429
2001
98
940
40
27
461
1131
888
1296
240
1731
173
496
304
1080
10
200
72
329
250
20
44
982
280
454
625
400
414
672
60
2300
1093
60
120
2546
242
836
7079
126
2
109
2247
2145
10
2774
488
2239
2442
423
162
1024
1592
20
509
1705
81
432
405
2813
.021
.026
.011
.014
.001
.001
.007
.019
.018
.036
.006
.066
.005
.028
.062
.054
.002
.003
.006
.008
.009
.002
.071
.075
.009
.003
.010
.006
.008
.022
.002
.035
.251
.002
.003
.065
.088
.047
.492
.004
.002
.001
.034
.053
.001
.048
.013
.040
.195
.012
.003
.098
.114
.001
.143
.029
.029
.029
.005
.037
NHFIL
NITOLINS
NORTHRNINS
NPOLYMAR
NTLTUBES
OLYMPIC
ONEBANKLTD
ORIONPHARM
PADMALIFE
PADMAOIL
PARAMOUNT
PEOPLESINS
PHENIXINS
PIONEERINS
PLFSL
POPULAR1MF
POWERGRID
PRAGATIINS
PRAGATILIF
PREMIERBAN
PREMIERLEA
PRIMEBANK
PRIMEFIN
PRIMEINSUR
PRIMELIFE
PROVATIINS
PTL
PUBALIBANK
QSMDRYCELL
RAHIMTEXT
RAKCERAMIC
RDFOOD
RELIANCE1
RELIANCINS
RENATA
REPUBLIC
RNSPIN
RUPALIBANK
RUPALIINS
RUPALILIFE
SAFKOSPINN
SALAMCRST
SALVOCHEM
SAMORITA
SANDHANINS
SAPORTL
SEBL1STMF
SHAHJABANK
SIBL
SINGERBD
SONARGAON
SOUTHEASTB
SPCERAMICS
SPPCL
SQUARETEXT
SQURPHARMA
STANCERAM
STANDARINS
STANDBANKL
SUMITPOWER
34.00
35.00
49.10
65.50
125.00
223.00
18.90
63.10
80.00
340.00
24.50
34.00
48.00
71.00
27.00
6.80
54.00
61.00
230.00
12.20
11.00
25.70
29.00
29.00
120.00
29.00
47.60
38.70
44.50
330.00
49.00
25.00
9.80
78.10
986.00
43.00
29.50
75.00
36.50
101.00
26.80
35.00
24.00
98.00
90.00
30.80
8.20
17.00
14.30
260.00
17.00
23.00
18.40
70.50
102.00
271.50
37.10
38.00
14.90
44.50
31.00
35.00
45.00
61.00
109.00
200.00
16.00
55.90
80.00
305.00
23.50
30.60
46.00
70.00
23.00
6.20
50.00
59.70
230.00
10.20
9.90
23.00
27.00
27.30
115.00
27.00
44.00
35.00
40.00
310.00
46.00
23.50
9.70
76.00
966.10
42.30
27.00
74.00
34.90
98.00
26.80
35.00
22.00
89.00
90.00
27.80
8.00
15.10
12.80
225.00
17.00
20.00
17.00
65.00
96.00
250.00
37.00
38.00
13.50
40.00
3
2
3
6
8
13
19
71
1
87
4
6
5
2
16
19
6
2
6
16
4
11
5
2
3
4
20
17
6
6
15
6
2
3
7
5
10
3
3
3
1
1
10
10
3
14
2
8
12
33
1
29
8
23
14
33
3
1
18
18
200
277
468
235
208
2281
3571
1480
40
2502
360
195
158
244
387
471
1288
90
705
1040
520
1076
93
119
55
265
1670
152
1318
91
1067
418
650
557
176
834
1145
168
73
205
130
50
637
1665
27
513
100
160
1104
827
155
3971
248
630
290
129
80
340
3548
689
.007
.010
.022
.015
.024
.494
.059
.088
.003
.813
.009
.006
.007
.017
.009
.003
.067
.005
.162
.011
.005
.026
.003
.003
.006
.007
.075
.005
.055
.030
.050
.010
.006
.042
.172
.036
.033
.013
.003
.020
.003
.002
.015
.157
.002
.015
.001
.003
.015
.199
.003
.084
.004
.043
.028
.034
.003
.013
.049
.029
SUNLIFEINS
TAKAFULINS
TALLUSPIN
TITASGAS
TRUSTB1MF
TRUSTBANK
UCBL
ULC
UNIQUEHRL
UNITEDAIR
USMANIAGL
UTTARABANK
UTTARAFIN
ZAHINTEX
68.00
40.00
38.00
82.00
7.20
18.90
30.00
35.00
78.00
16.00
160.00
34.00
90.00
23.90
68.00
38.60
35.00
72.80
7.20
17.10
26.00
31.00
76.10
13.70
160.00
31.00
83.00
23.00
1
2
14
18
1
17
22
5
4
50
2
22
15
5
----------2340
25
181
429
1720
43
3267
446
392
60
1669
40
134
400
639
--------------150418
.002
.007
.016
.132
.000
.059
.012
.013
.005
.025
.006
.004
.035
.015
----------------------8.425
Total number of scrips traded in Oddlot = 191
PRICES IN BLOCK TRANSACTIONS : 2014-02-27
===========================================
Instr Code
Max Price
Min Price
Trades
Quantity Value(In Mn)
BANKASIA
GP
ISLAMIBANK
20.30
210.00
35.00
20.30
210.00
35.00
1
4
1
----------6
35000
1083400
100000
--------------1218400
Total number of scrips traded in Block =
.711
227.514
3.500
----------------------231.725
3
REPORT CROSSING DETAILS : 2014-02-27
======================================
Total number of scrips traded =
0
TOP 10 GAINERS (Based on Open Price and Last Trade Price)
~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~
Instr Code
Open
High
Low
Last
Deviation
RENWICKJA
ARAMIT
APEXTANRY
ISNLTD
LIBRAINFU
IBNSINA
SINGERBD
APEXFOOT
EASTRNLUB
KOHINOOR
195.00
336.00
180.20
18.40
460.00
113.00
242.00
560.00
418.00
365.00
208.60
360.00
194.80
19.70
488.10
120.00
272.00
595.00
441.00
384.60
195.00
335.50
180.00
18.40
460.00
113.00
238.20
560.00
417.00
362.00
208.60
359.00
192.00
19.60
488.10
119.90
255.90
591.40
440.90
384.60
6.9744
6.8452
6.5483
6.5217
6.1087
6.1062
5.7438
5.6071
5.4785
5.3699
TOP 10 GAINERS (Based on YCP and Close Price)
~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~
Instr Code
SINGERBD
RENWICKJA
FBFIF
KOHINOOR
EASTRNLUB
IBNSINA
APEXTANRY
GLOBALINS
APEXFOOT
AMBEEPHA
YCP
High
Low
CLOSE
%CHG
228.00
191.10
8.90
353.70
406.10
111.40
179.80
28.70
555.30
292.40
272.00
208.60
9.70
384.60
441.00
120.00
194.80
31.20
595.00
316.00
238.20
195.00
9.70
362.00
417.00
113.00
180.00
29.00
560.00
294.10
258.30
208.60
9.70
384.50
435.60
119.40
192.70
30.70
593.10
310.50
13.2894
9.1575
8.9887
8.7079
7.2642
7.1813
7.1746
6.9686
6.8071
6.1901
TOP 10 LOSERS (Based on Open Price and Last Trade Price)
~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~
Instr Code
Open
High
Low
Last
Deviation
HRTEX
GENNEXT
PUBALIBANK
ARGONDENIM
BIFC
POPULARLIF
PHOENIXFIN
ICBAMCL2ND
MIRACLEIND
ABBANK
38.40
25.90
38.00
69.40
17.90
301.00
35.70
7.30
22.30
31.20
38.50
25.90
38.60
69.40
17.90
301.00
35.70
7.50
22.50
31.20
35.60
24.20
35.50
65.60
17.00
288.00
34.10
7.00
21.40
30.00
35.60
24.30
35.80
65.70
17.00
288.00
34.20
7.00
21.40
30.00
-7.2917
-6.1776
-5.7895
-5.3314
-5.0279
-4.3189
-4.2017
-4.1096
-4.0359
-3.8462
TOP 10 LOSERS (Based on YCP and Close Price)
~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~
Instr Code
YCP
High
Low
CLOSE
%CHG
PRIMEINSUR
PUBALIBANK
HRTEX
ICBISLAMIC
ONEBANKLTD
IMAMBUTTON
34.20
38.70
37.80
22.50
17.20
8.80
29.90
38.60
38.50
22.00
17.20
8.70
29.00
35.50
35.60
21.50
16.50
8.40
29.10
36.10
36.10
21.70
16.60
8.50
-14.9122
-6.7183
-4.4973
-3.5555
-3.4883
-3.4090
CITYBANK
BIFC
MERCANBANK
KAY&QUE
20.70
17.80
18.30
19.00
20.60
17.90
18.30
18.60
19.90
17.00
17.70
18.20
20.00
17.20
17.70
18.40
-3.3816
-3.3707
-3.2786
-3.1578
INDEX NAME OPENING INDEX CLOSING INDEX
DS30
DSES
DSEX
1688.74035
992.53833
4750.26281
1693.91415
1002.41092
4749.86891
Notes.
1. Advanced, Declined and Unchanged are calculated based on Last Traded Price
and Yesterday's Closing Price.
2. %Chg = (Close Price - YCP) * 100 / YCP
3. Deviation = (Last Trade Price - Opening Price) * 100 / Opening Price.
4. Z Group companies are kept out of computation of top 10 gainers list.
5. DSE- 30 INDEX (DS30) INCLUDES: AFTAB AUTOMOBILES LIMITED,
BANGLADESH SUBMARINE CABLE CO. LTD., BEXIMCO PHARMACEUTICALS LIMITED,
BSRM STEELS LIMITED, BRITISH AMERICAN TOBACCO BANGLADESH COMPANY LIMITED,
DELTA LIFE INSURANCE COMPANY LIMITED,DHAKA ELECTRIC SUPPLY COMPANY LTD.,
GRAMEENPHONE LTD.,HEIDELBERG CEMENT BANGLADESH LIMITED,
ISLAMI BANK BANGLADESH LTD., JAMUNA OIL COMPANY LTD., LAFARGE SURMA CEMENT LTD.,
LANKABANGLA FINANCE LTD., MEGHNA PETROLEUM LIMITED,
NATIONAL LIFE INSURANCE COMPANY LIMITED, OLYMPIC INDUSTRIES LIMITED,
ORION PHARMA LTD., PADMA OIL COMPANY LIMITED,
POWER GRID COMPANY OF BANGLADESH LTD, PRIME BANK LTD,
PUBALI BANK LIMITED, R. N. SPINNING MILLS LTD.,RENATA LIMITED,
SQUARE PHARMACEUTICALS LIMITED, SUMMIT POWER LTD.,
TITAS GAS TRANSMISSION & DIST. CO. LTD., UNIQUE HOTEL & RESORTS LTD.,
UNITED AIRWAYS (BD) LTD., UNITED COMMERCIAL BANK LTD., UTTARA BANK LIMITED
**As available from Automated Trading System, Authorized user can download.
**Information and Communication Technology (ICT) Division, Dhaka Stock Exchange
Ltd.
