DHAKA STOCK EXCHANGE LTD. TODAY'S SHARE MARKET : 2012-01-26 ================================= (If the page is not updated please press the refresh button) Final Index Change(Points) Change(%) ------------ -------------- ----------- ALL SHARES PRICE INDEX (DSI) 3761.91066 -62.87396 -1.6438562 DSE - 20 INDEX (DS20) 3485.57775 -22.10760 -.6302617 DSE GENERAL INDEX (DGEN) 4486.98380 -77.90041 -1.7065144 All Category ISSUES ADVANCED : 44 ISSUES DECLINED : 203 ISSUES UNCHANGED : 9 TOTAL ISSUES TRADED : 256 A Category (Equity) ISSUES ADVANCED : 27 ISSUES DECLINED : 168 ISSUES UNCHANGED : 3 TOTAL ISSUES TRADED : 198 B Category (Equity) ISSUES ADVANCED : 1 ISSUES DECLINED : 7 ISSUES UNCHANGED : 0 TOTAL ISSUES TRADED : 8 G Category (Equity) ISSUES ADVANCED : 0 ISSUES DECLINED : 0 ISSUES UNCHANGED : 0 TOTAL ISSUES TRADED : 0 N Category (Equity) ISSUES ADVANCED : 0 ISSUES DECLINED : 3 ISSUES UNCHANGED : 0 TOTAL ISSUES TRADED : 3 Z Category (Equity) ISSUES ADVANCED : 6 ISSUES DECLINED : 10 ISSUES UNCHANGED : 1 TOTAL ISSUES TRADED : 17 MUTUAL FUND (MF) ISSUES ADVANCED : 8 ISSUES DECLINED : 15 ISSUES UNCHANGED : 5 TOTAL ISSUES TRADED : 28 CORPORATE BOND (CB) ISSUES ADVANCED : 2 ISSUES DECLINED : 0 ISSUES UNCHANGED : 0 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 : 71512 B. VOLUME(Nos.) : 43063538 C. VALUE(Tk) : 1896288600.40 MARKET CAPITALISATION 1. EQUITY : 1762094932501.70 2. MUTUAL FUND : 29210895500.00 3. DEBT SECURITIES : 555878561820.00 TOTAL : 2347184389821.70 PRICES IN PUBLIC TRANSACTIONS : 2012-01-26 ========================================== A Group (Equity) ---------------- Instr Code Open High Low Close %Chg Trade Volume Value(Mn) ABBANK 52.00 52.50 50.00 50.60 -1.74 656 197000 10.073 ACI 192.00 193.00 190.00 190.20 -1.09 93 13450 2.567 ACIFORMULA 81.00 82.70 80.40 80.50 -.24 33 4700 .379 ACTIVEFINE 58.60 59.80 56.20 56.70 -3.24 188 130000 7.492 AFTABAUTO 122.00 123.40 117.00 117.50 -2.32 963 199000 23.737 AGNISYSL 31.90 32.00 29.00 29.60 -5.43 288 278500 8.481 AGRANINS 40.70 40.70 38.00 38.60 -3.25 41 28000 1.091 AL-HAJTEX 50.50 50.50 47.00 47.30 -4.05 395 47700 2.318 ALARABANK 32.10 32.20 31.40 31.50 -.94 610 623000 19.712 AMBEEPHA 333.10 349.00 330.50 332.40 -2.97 88 6600 2.222 AMCL(PRAN) 117.50 118.00 117.50 117.80 -1.83 27 5300 .624 ANLIMAYARN 28.60 28.70 27.20 27.40 -3.18 91 59000 1.662 APEXADELFT 263.00 264.00 255.30 258.60 -2.04 22 4600 1.191 APEXFOODS 72.60 73.50 68.00 69.40 -.85 45 3750 .263 APEXSPINN 103.00 105.50 98.50 101.20 -1.55 38 10800 1.097 APEXTANRY 108.70 108.70 101.10 101.90 -2.58 270 48400 4.993 ARAMIT 250.00 250.00 250.00 250.00 -1.14 2 100 .025 ARAMITCEM 93.30 93.40 87.00 88.40 -5.04 74 46500 4.214 ASIAINS 49.90 50.00 48.10 48.40 -2.02 227 128250 6.310 ASIAPACINS 37.00 37.30 35.90 36.20 -2.42 144 110500 4.040 ATLASBANG 196.00 196.00 191.10 192.20 -1.43 57 5000 .962 BANGAS 135.00 139.00 130.00 134.70 -1.60 120 10100 1.374 BANKASIA 31.80 31.80 30.40 30.70 -.96 154 164000 5.063 BATASHOE 550.50 570.00 550.00 557.70 1.40 14 2100 1.171 BATBC 570.00 588.00 570.00 580.50 3.23 40 12450 7.213 BAYLEASING 58.10 59.00 54.70 55.20 -4.16 191 135500 7.662 BDFINANCE 55.40 55.40 52.00 52.70 -.75 192 46200 2.464 BDLAMPS 175.50 184.00 172.60 173.10 -2.80 89 8200 1.452 BDTHAI 53.60 53.60 50.50 50.80 -3.60 855 281600 14.623 BDWELDING 39.10 39.50 37.90 38.10 -2.05 234 177000 6.845 BEACHHATCH 38.80 39.50 37.30 37.50 -1.83 262 211500 8.013 BEDL 40.40 40.40 37.80 38.00 -2.81 222 107800 4.153 BERGERPBL 549.00 558.00 549.00 553.60 3.47 9 500 .277 BEXIMCO 89.90 90.40 85.50 86.30 -1.82 1807 770800 67.405 BGIC 46.60 46.70 43.80 44.10 -3.71 340 149900 6.719 BIFC 39.00 39.00 36.50 37.10 -1.06 107 63500 2.400 BRACBANK 38.30 39.20 38.30 38.60 -.77 130 163000 6.294 BSC 473.00 480.00 455.00 458.25 -2.81 2218 31900 14.829 BSRMSTEEL 105.90 106.10 102.20 102.80 -1.53 314 218500 22.838 BXPHARMA 77.80 78.20 74.70 75.50 -1.56 594 201300 15.362 BXSYNTH 36.50 36.50 33.80 34.20 -4.20 442 244000 8.589 CENTRALINS 59.00 59.80 56.20 57.40 -1.88 12 3800 .218 CITYBANK 41.10 41.20 39.40 39.60 -1.49 1187 438250 17.550 CITYGENINS 35.00 35.10 33.60 33.80 -3.42 356 156900 5.380 CMCKAMAL 36.80 36.90 34.40 34.90 -1.96 1317 543600 19.227 CONFIDCEM 106.90 107.00 100.00 101.10 -2.97 721 75340 7.786 CONTININS 40.10 41.20 39.30 39.50 -3.42 100 84000 3.370 CVOPRL 339.00 350.90 335.80 340.10 5.22 772 110600 37.979 DACCADYE 45.70 46.90 42.10 42.90 -6.12 305 284500 12.700 DAFODILCOM 20.00 20.70 19.60 20.00 .00 145 156500 3.134 DBH 84.50 86.50 82.50 84.60 -1.62 134 81500 6.879 DELTASPINN 35.40 35.40 32.30 32.90 -6.00 370 191400 6.437 DESCO 86.00 86.00 80.60 81.20 -6.98 237 207000 17.112 DHAKABANK 38.50 38.50 37.80 38.00 -.78 340 188100 7.171 DHAKAINS 87.80 89.20 82.00 83.40 -2.79 55 29500 2.497 DUTCHBANGL 138.90 139.00 133.40 134.20 -.95 107 67000 9.067 EASTERNINS 56.60 56.60 51.60 52.30 -3.86 89 28200 1.514 EASTLAND 88.40 88.40 80.60 81.60 -4.22 286 94200 7.847 EASTRNLUB 290.00 293.00 288.00 288.90 2.15 5 650 .188 EBL 55.00 55.80 51.60 52.80 -3.11 302 168000 9.000 ECABLES 55.50 56.00 55.00 55.10 1.10 30 7200 .398 EHL 59.40 59.40 56.30 56.60 -2.24 581 222400 12.782 EXIMBANK 23.60 23.90 23.00 23.30 -1.27 528 323700 7.584 FAREASTLIF 140.30 140.60 132.00 133.70 -3.04 145 20600 2.797 FASFIN 49.00 49.00 45.30 46.20 -4.54 216 167500 7.939 FEDERALINS 36.00 36.00 34.00 34.20 -4.20 281 84500 2.947 FINEFOODS 36.20 37.30 35.60 35.60 -5.82 96 79500 2.868 FIRSTSBANK 23.00 23.00 22.30 22.40 -.88 406 231500 5.230 FLEASEINT 69.50 69.90 65.70 66.60 -.74 243 168000 11.330 FUWANGCER 38.80 38.80 35.70 35.90 -3.75 891 894500 32.930 FUWANGFOOD 41.20 41.20 37.80 38.30 -4.25 1414 720800 28.215 GEMINISEA 244.90 245.00 244.50 244.80 4.74 3 150 .037 GLAXOSMITH 663.30 670.00 650.00 659.40 -.58 5 250 .165 GLOBALINS 42.60 43.00 41.10 41.50 -3.26 90 59000 2.479 GOLDENSON 54.20 56.50 53.10 53.50 -3.60 488 468000 25.415 GP 160.90 162.00 156.50 157.70 -.75 1155 448400 71.476 GQBALLPEN 166.00 166.50 158.10 160.80 -1.16 259 26250 4.253 GREENDELT 138.80 140.00 136.30 137.60 -.86 45 9900 1.370 HEIDELBCEM 201.70 208.00 185.10 185.80 -7.19 133 25350 4.898 HRTEX 46.50 46.60 42.10 42.60 -6.57 172 130500 5.801 IBNSINA 113.10 116.00 113.00 115.80 -1.78 18 5400 .625 ICB 1600.00 1630.00 1590.00 1605.25 -2.87 19 1150 1.846 IDLC 121.90 121.90 114.00 114.70 -2.79 99 30200 3.563 IFIC 52.50 52.90 48.20 49.20 -4.09 291 62300 3.145 ILFSL 43.90 44.00 39.30 40.30 -5.39 436 340500 14.183 INTECH 24.10 24.30 23.50 23.60 -1.25 132 106500 2.547 IPDC 26.30 26.60 25.30 25.50 -5.55 170 124500 3.215 ISLAMIBANK 50.50 50.50 49.00 49.20 -.80 400 246300 12.180 ISLAMICFIN 32.20 32.20 30.30 30.80 -.96 125 101000 3.142 ISLAMIINS 38.30 39.80 38.10 38.60 -1.53 32 18500 .714 ISNLTD 28.10 28.80 27.10 27.90 -2.78 28 18500 .519 JAMUNABANK 30.00 30.20 29.70 29.90 .67 267 244000 7.315 JAMUNAOIL 176.00 176.00 173.00 173.30 -.45 420 110100 19.162 JUTESPINN 135.50 136.20 135.50 136.00 -4.56 4 450 .061 KARNAPHULI 51.90 52.00 48.10 49.10 -2.57 472 143100 7.089 KEYACOSMET 62.00 62.00 58.60 59.00 -1.83 448 327500 19.548 KPCL 55.00 55.50 52.20 52.60 -2.23 220 77100 4.110 LANKABAFIN 151.10 151.10 146.50 147.10 -1.99 165 143500 21.306 LEGACYFOOT 33.10 33.40 31.80 32.10 -3.60 78 62500 2.042 LIBRAINFU 286.50 286.50 286.50 286.50 8.72 2 400 .115 LINDEBD 580.00 585.00 575.00 577.10 -.27 31 3700 2.136 MAKSONSPIN 31.50 31.70 27.60 27.80 -8.85 1540 1517500 44.237 MALEKSPIN 28.70 28.80 26.50 26.80 -3.94 575 559000 15.319 MARICO 406.00 413.90 401.10 406.50 1.67 164 21150 8.615 MEGHNACEM 126.10 126.70 120.50 121.60 -3.18 170 35000 4.315 MEGHNALIFE 159.90 159.90 151.70 152.20 -.78 334 47900 7.386 MERCANBANK 28.80 29.00 27.30 27.40 -2.14 634 753000 20.819 MERCINS 40.20 40.40 37.50 38.00 -3.79 198 159000 6.160 METROSPIN 33.10 33.10 28.60 28.60 -9.77 508 621000 18.076 MICEMENT 91.00 91.00 83.90 84.50 -3.97 981 281400 24.406 MIDASFIN 55.10 55.30 53.00 53.90 -2.70 61 41500 2.260 MITHUNKNIT 109.00 111.70 101.10 103.60 -2.53 142 39400 4.185 MJLBD 87.90 87.90 83.50 84.00 -3.00 452 118400 10.076 MONNOCERA 52.80 52.90 49.00 49.50 -3.32 150 22300 1.124 MONNOSTAF 236.90 236.90 216.20 223.30 -.57 3 150 .034 MPETROLEUM 135.00 135.00 130.90 132.60 -.89 173 46700 6.204 MTBL 28.50 28.50 27.50 27.90 -.35 123 126000 3.527 NATLIFEINS 346.00 350.50 345.00 349.90 1.18 175 28800 10.060 NAVANACNG 70.00 71.10 66.50 67.00 -3.87 209 64400 4.446 NBL 65.60 66.50 64.50 64.70 -.61 1485 607000 39.595 NCCBANK 26.40 26.70 26.10 26.10 .00 383 412000 10.853 NHFIL 98.40 100.00 95.10 97.10 -3.47 40 22500 2.209 NITOLINS 54.00 54.00 48.70 49.20 -5.92 34 24000 1.192 NORTHRNINS 46.80 46.80 44.20 45.00 -1.96 69 38000 1.724 NPOLYMAR 53.50 54.00 50.30 50.80 -1.55 183 30400 1.580 NTC 526.00 526.00 526.00 526.00 2.13 2 200 .105 NTLTUBES 56.00 56.10 55.00 55.30 -3.32 33 4800 .267 OCL 57.00 58.60 55.30 56.70 -3.89 47 13800 .790 OLYMPIC 107.00 107.30 100.00 101.20 -3.52 180 105500 10.913 ONEBANKLTD 38.60 38.70 36.90 37.10 -2.87 472 431500 16.264 ORIONINFU 49.00 49.10 44.70 45.40 -3.81 371 148000 6.922 PARAMOUNT 38.00 38.00 33.70 34.20 -2.28 96 90000 3.175 PEOPLESINS 35.50 35.80 34.50 34.60 -2.80 156 38600 1.355 PHARMAID 224.60 226.00 216.00 217.70 -.04 766 72500 16.046 PHENIXINS 75.30 75.80 72.40 72.90 -.81 144 58400 4.301 PHOENIXFIN 69.90 70.10 67.20 67.40 -2.88 111 75500 5.191 PIONEERINS 78.00 82.80 77.50 79.00 -.12 7 4000 .316 PLFSL 56.90 58.90 54.20 54.90 -3.85 1145 439700 24.675 POPULARLIF 232.50 235.10 232.50 234.00 -.59 5 2500 .585 POWERGRID 48.70 50.20 48.70 48.90 -2.00 43 38500 1.897 PRAGATIINS 70.40 70.40 66.40 67.30 -5.21 64 10600 .722 PRAGATILIF 187.00 187.00 180.40 181.00 -5.18 38 19000 3.441 PREMIERBAN 26.30 26.30 25.00 25.00 -2.34 360 318750 8.082 PREMIERLEA 29.00 29.80 27.50 27.90 -4.12 507 449500 12.844 PRIMEBANK 40.20 40.20 39.00 39.10 -1.26 231 299000 11.797 PRIMEFIN 88.00 89.00 86.10 87.50 -1.35 246 57850 5.071 PRIMEINSUR 51.40 51.50 49.50 50.60 -.19 44 16500 .836 PRIMELIFE 195.00 198.90 189.10 191.30 -3.18 53 5700 1.097 PRIMETEX 33.50 33.50 31.00 31.10 -2.50 152 131000 4.137 PROGRESLIF 139.40 148.00 139.40 142.10 1.79 11 5500 .782 PROVATIINS 43.40 43.40 40.20 40.90 -1.44 67 59500 2.463 PUBALIBANK 42.70 42.90 41.00 41.20 -.48 964 353300 14.705 PURABIGEN 94.50 94.50 91.10 92.80 -1.90 11 6000 .557 QSMDRYCELL 53.10 54.00 50.20 50.70 -3.79 148 92000 4.813 RAHIMAFOOD 30.60 31.00 29.50 29.90 -3.54 84 54500 1.651 RAHIMTEXT 180.00 183.00 176.00 179.60 -2.17 8 550 .099 RAKCERAMIC 70.50 71.00 67.10 67.70 -1.74 249 96000 6.627 RANFOUNDRY 66.40 66.40 65.00 65.80 1.23 18 9500 .625 RELIANCINS 97.00 101.90 96.60 98.90 3.45 17 10500 1.039 RENATA 1065.20 1070.00 1042.00 1055.90 -3.13 30 1550 1.639 RENWICKJA 100.20 100.30 91.30 93.40 -4.69 158 19550 1.864 REPUBLIC 48.80 49.90 47.00 48.40 -2.81 22 13500 .655 RUPALIBANK 115.00 116.50 109.30 110.20 -3.41 126 24700 2.774 RUPALIINS 64.00 64.00 58.40 60.10 -2.75 153 37800 2.319 RUPALILIFE 157.60 175.00 157.50 166.50 1.40 53 30000 4.984 SAFKOSPINN 36.20 36.20 33.20 33.40 -3.74 202 183000 6.267 SAIHAMTEX 33.40 33.40 30.10 30.30 -5.90 1252 652500 20.599 SALAMCRST 56.90 57.00 53.00 53.10 -3.45 450 391500 21.124 SAMORITA 84.10 84.10 84.10 84.10 -4.86 1 500 .042 SANDHANINS 147.50 147.50 136.10 139.40 -2.10 170 18700 2.654 SAPORTL 50.50 51.00 48.10 48.50 -1.62 252 76000 3.755 SHAHJABANK 28.80 28.80 27.90 28.00 -.70 620 510900 14.434 SIBL 23.30 23.40 22.50 22.70 -.87 1316 2083500 47.594 SINGERBD 231.00 231.00 223.30 225.20 -.83 254 28100 6.385 SINOBANGLA 41.80 41.80 39.30 39.70 -3.87 184 166500 6.695 SONALIANSH 149.90 151.90 140.70 143.20 -1.03 161 14250 2.080 SONARBAINS 38.50 38.50 36.50 36.80 -2.38 55 39000 1.448 SONARGAON 32.90 32.90 30.00 30.40 -3.49 143 121500 3.787 SOUTHEASTB 26.60 26.70 25.20 25.30 -2.69 375 438000 11.206 SPCERAMICS 35.40 35.40 34.10 34.30 -1.15 462 282000 9.816 SQUARETEXT 105.00 105.00 100.10 101.00 -1.75 254 51150 5.233 SQURPHARMA 209.00 213.00 204.90 206.30 -.72 879 80090 16.671 STANDARINS 42.00 42.00 40.20 41.80 .23 27 49000 2.049 STANDBANKL 25.30 25.50 24.70 24.90 -1.58 259 295500 7.428 SUMITPOWER 67.00 67.00 63.50 63.60 -2.60 434 223400 14.373 TAKAFULINS 64.00 64.20 59.00 60.60 -2.41 138 102000 6.328 TALLUSPIN 68.50 68.50 64.20 64.70 -3.43 468 113400 7.437 TITASGAS 58.90 59.00 56.10 56.60 -2.24 335 404500 23.280 TRUSTBANK 35.70 35.70 34.00 34.20 -1.72 118 93500 3.241 UCBL 38.00 38.10 36.90 36.90 -.27 1459 912700 33.975 ULC 49.90 50.00 47.90 48.10 -.41 181 68600 3.327 UNIONCAP 54.10 54.60 50.30 51.10 -2.29 111 64500 3.394 UNITEDAIR 21.00 21.30 20.30 20.40 -1.92 2687 2932700 60.799 UNITEDINS 63.10 63.50 62.50 62.90 -1.25 19 2400 .151 USMANIAGL 106.00 109.80 105.20 106.40 .18 24 2500 .266 UTTARABANK 62.20 62.20 60.00 60.30 -1.47 1116 410375 25.056 UTTARAFIN 104.20 104.20 99.30 100.30 -3.09 203 34600 3.517 ------ --------- --------- ------ --------- --------- 61351 34223455 1653.960 "A Group (Equity)" Scrips traded in Public Market = 197 B Group (Equity) ---------------- Instr Code Open High Low Close %Chg Trade Volume Value(Mn) BDAUTOCA 55.90 55.90 52.00 52.20 -4.39 339 51650 2.756 BDCOM 22.60 22.60 21.70 21.80 -3.11 92 75500 1.659 BEACONPHAR 29.20 29.40 27.80 28.00 -2.77 851 832000 23.720 DSHGARME 55.40 56.80 55.30 55.50 -1.42 9 1900 .106 HAKKANIPUL 32.50 32.50 32.50 32.50 2.52 1 500 .016 KAY&QUE 56.10 57.00 54.80 55.30 -2.64 78 52000 2.906 MIRACLEIND 22.30 22.70 20.70 20.70 -3.27 105 91000 1.958 STANCERAM 39.60 39.70 36.50 37.90 -1.04 18 10000 .380 ------ --------- --------- ------ --------- --------- 1493 1114550 33.500 "B Group (Equity)" Scrips traded in Public Market = 8 G Group (Equity) ---------------- "G Group (Equity)" Scrips traded in Public Market = 0 N Group (Equity) ---------------- Instr Code Open High Low Close %Chg Trade Volume Value(Mn) DESHBANDHU 34.50 34.90 33.20 33.40 -2.33 395 333500 11.354 RDFOOD 39.60 39.60 37.50 37.70 -3.08 1000 515600 19.737 ZAHINTEX 44.30 44.30 40.70 41.20 -4.62 553 402500 17.088 ------ --------- --------- ------ --------- --------- 1948 1251600 48.179 "N Group (Equity)" Scrips traded in Public Market = 3 Z Group (Equity) ---------------- Instr Code Open High Low Close %Chg Trade Volume Value(Mn) ALLTEX 14.10 14.10 13.50 13.50 -4.25 85 87000 1.192 ANWARGALV 27.00 27.40 26.60 26.60 -1.48 50 29000 .778 AZIZPIPES 28.50 28.50 26.20 26.50 -1.48 18 2100 .056 DELTALIFE 2650.00 2650.00 2535.10 2595.00 .28 3 150 .389 DULAMIACOT 15.60 15.80 14.90 15.10 -3.20 37 8600 .131 ICBIBANK 8.90 8.90 8.70 8.70 .00 63 96500 .845 IMAMBUTTON 17.90 17.90 16.60 17.00 3.03 5 3000 .051 JANATAINS 288.50 299.25 285.00 287.00 -2.38 55 1720 .498 LAFSURCEML 27.70 27.70 26.70 26.90 -.73 453 613000 16.578 MEGCONMILK 21.70 23.00 21.70 22.40 .00 43 27500 .619 MEGHNAPET 11.20 11.40 11.20 11.20 .00 7 7500 .084 MODERNDYE 50.40 50.50 50.00 50.20 9.13 14 850 .043 SALVOCHEM 30.60 31.20 29.20 29.80 -1.65 125 98000 2.960 SAMATALETH 15.50 15.50 15.50 15.50 .64 1 500 .008 SAVAREFR 80.00 80.00 78.10 78.70 -3.43 10 1650 .130 SHYAMPSUG 12.40 12.40 11.80 11.80 -4.83 11 2800 .033 ZEALBANGLA 13.00 13.00 13.00 13.00 1.56 1 2800 .036 ------ --------- --------- ------ --------- --------- 981 982670 24.431 "Z Group (Equity)" Scrips traded in Public Market = 17 MUTUAL FUNDs ------------ Instr Code Open High Low Close %Chg Trade Volume Value(Mn) 1JANATAMF 8.10 8.10 7.90 7.90 -2.46 78 279000 2.228 1STBSRS 87.00 87.00 81.60 82.40 -6.57 42 33000 2.745 1STICB 920.50 920.50 920.50 920.50 -.54 1 50 .046 1STPRIMFMF 19.00 20.50 19.00 19.50 5.40 523 720000 14.182 6THICB 46.90 46.90 43.30 45.10 4.39 5 800 .036 AIBL1STIMF 7.00 7.30 7.00 7.10 1.42 13 14500 .104 AIMS1STMF 36.00 36.00 33.60 33.80 -3.42 231 163250 5.611 DBH1STMF 7.30 7.40 7.20 7.30 -1.35 98 229500 1.680 EBL1STMF 9.30 9.30 9.20 9.20 -1.07 19 29000 .268 GRAMEEN1 42.00 42.60 40.10 40.40 -4.94 124 113500 4.694 GRAMEENS2 16.40 16.40 15.10 15.10 -5.03 550 852500 13.152 GREENDELMF 6.00 6.20 6.00 6.00 .00 44 65000 .393 ICB1STNRB 30.20 30.20 27.60 27.90 -4.45 5 7500 .210 ICB2NDNRB 12.40 12.50 12.10 12.10 -1.62 86 191500 2.339 ICB3RDNRB 6.90 6.90 6.70 6.70 -1.47 56 150000 1.018 ICBAMCL1ST 45.00 45.00 45.00 45.00 9.75 1 5000 .225 ICBAMCL2ND 8.10 8.10 7.90 8.00 -1.23 50 147500 1.192 ICBEPMF1S1 7.90 8.20 7.70 7.90 1.28 31 59500 .471 ICBISLAMIC 20.70 20.70 19.30 19.90 4.18 5 3000 .060 IFIC1STMF 6.90 6.90 6.70 6.70 -1.47 106 321500 2.176 IFILISLMF1 5.80 5.90 5.70 5.70 -1.72 25 23500 .135 PF1STMF 6.50 6.60 6.30 6.30 -1.56 53 123000 .788 PHPMF1 6.10 6.10 5.90 5.90 -1.66 70 111000 .668 POPULAR1MF 6.20 6.20 5.90 6.00 .00 54 108000 .650 PRIME1ICBA 7.40 7.40 7.00 7.00 1.44 14 14000 .099 RELIANCE1 9.50 9.50 9.50 9.50 9.19 1 500 .005 SEBL1STMF 8.50 8.50 8.50 8.50 -1.16 4 2000 .017 TRUSTB1MF 8.00 8.00 7.80 7.80 .00 134 259500 2.038 ------ --------- --------- ------ --------- --------- 2423 4027100 57.230 "MUTUAL FUNDs" traded in Public Market = 28 CORPORATE BONDs --------------- Instr Code Open High Low Close %Chg Trade Volume Value(Mn) ACIZCBOND 800.00 802.00 792.50 799.00 .00 22 232 .185 IBBLPBOND 1000.75 1002.50 995.00 1001.25 .20 110 3655 3.659 ------ --------- --------- ------ --------- --------- 132 3887 3.844 "CORPORATE BONDs" traded in Public Market = 2 =========================== 68328 41603262 1821.153 Total number of scrips traded in Public Market = 255 PRICES IN SPOT TRANSACTIONS : 2012-01-26 ========================================== Instr Code Open High Low Close %Chg Trade Volume Value(Mn) RNSPIN 54.40 54.50 50.10 50.40 -4.72 1996 1380000 71.314 ------ -------- --------- ------ -------- --------- 1996 1380000 71.314 Total number of scrips traded in Spot Market = 1 PRICES IN SPOT TRANSACTIONS (Treasury BONDs) : 2012-01-26 ================================================== Total number of BONDs traded in Spot Market = 0 PRICES IN ODDLOT TRANSACTIONS : 2012-01-26 ============================================ Instr Code Max Price Min Price Trades Quantity Value(In Mn) ABBANK 52.00 48.00 13 230 .012 ACI 190.00 183.00 2 6 .001 ACIFORMULA 80.00 80.00 1 3 .000 ACTIVEFINE 57.00 56.00 3 400 .023 AFTABAUTO 130.00 108.40 38 676 .080 AGNISYSL 32.00 29.00 12 1662 .050 AIMS1STMF 31.90 31.90 1 100 .003 AL-HAJTEX 50.80 47.00 2 30 .001 ALARABANK 33.00 29.50 23 1351 .042 ALLTEX 13.00 13.00 1 100 .001 AMCL(PRAN) 120.00 117.00 2 15 .002 ASIAINS 48.00 48.00 1 62 .003 ATLASBANG 199.90 183.00 13 231 .044 BANKASIA 32.80 29.00 15 2660 .082 BATASHOE 555.00 555.00 1 44 .024 BDAUTOCA 55.00 54.00 5 99 .005 BDCOM 23.00 21.00 8 600 .014 BDFINANCE 56.00 51.00 6 316 .016 BDTHAI 50.00 50.00 1 70 .004 BDWELDING 38.00 38.00 1 232 .009 BEACHHATCH 36.00 36.00 1 50 .002 BEACONPHAR 30.00 26.00 29 2325 .064 BEDL 38.80 35.20 36 1440 .053 BEXIMCO 94.00 80.00 49 1735 .150 BGIC 46.50 42.00 9 152 .007 BRACBANK 37.00 35.10 2 240 .009 BSRMSTEEL 105.00 99.90 4 680 .069 BXPHARMA 78.00 70.00 12 193 .014 CITYBANK 41.00 37.50 17 325 .013 CITYGENINS 35.00 35.00 1 40 .001 CMCKAMAL 35.10 34.00 2 75 .003 CONFIDCEM 105.00 100.00 5 38 .004 CONTININS 38.90 38.90 1 280 .011 CVOPRL 350.00 325.00 14 475 .162 DACCADYE 46.00 41.20 10 1714 .075 DAFODILCOM 22.00 18.90 10 508 .010 DBH 82.00 82.00 1 240 .020 DESCO 87.00 85.00 4 400 .034 DESHBANDHU 36.00 31.10 50 7200 .235 DHAKABANK 40.80 34.50 12 381 .014 EBL 50.10 50.00 3 170 .009 EHL 59.00 52.30 8 750 .041 EXIMBANK 25.70 22.00 24 672 .015 FAREASTLIF 149.00 133.00 11 168 .023 FINEFOODS 37.50 34.20 7 485 .017 FIRSTSBANK 24.00 20.60 18 601 .013 FUWANGCER 37.30 34.00 11 1500 .054 FUWANGFOOD 42.00 38.00 15 530 .021 GLOBALINS 41.10 39.20 2 77 .003 GOLDENSON 61.00 50.10 6 609 .031 GP 156.40 156.40 1 7 .001 GRAMEENS2 16.00 14.50 5 700 .011 HEIDELBCEM 200.00 200.00 1 30 .006 HRTEX 41.50 41.50 1 50 .002 IBNSINA 112.00 106.50 3 85 .009 ICB 1680.00 1680.00 1 15 .025 IDLC 120.00 118.40 4 180 .022 IFIC 52.30 48.00 4 80 .004 ILFSL 42.00 40.00 2 300 .012 INTECH 23.90 22.90 3 250 .006 IPDC 26.50 25.00 6 610 .016 ISLAMIBANK 50.10 44.80 9 430 .021 ISLAMICFIN 30.30 29.00 2 280 .008 JAMUNABANK 30.00 28.00 17 1833 .053 KARNAPHULI 50.00 47.00 5 208 .010 KEYACOSMET 61.00 55.10 5 624 .037 KPCL 58.00 50.00 12 342 .018 LANKABAFIN 150.00 150.00 1 100 .015 LEGACYFOOT 31.00 30.00 2 150 .005 MAKSONSPIN 32.00 30.00 2 375 .012 MALEKSPIN 29.00 25.20 32 4450 .120 MEGHNALIFE 156.00 155.00 2 40 .006 MERCANBANK 29.50 25.80 14 2130 .058 METROSPIN 33.90 28.60 29 4145 .126 MICEMENT 90.00 80.00 37 1395 .119 MIDASFIN 54.00 50.00 4 350 .018 MIRACLEIND 22.00 21.00 3 200 .004 MJLBD 87.90 78.00 97 1660 .134 MPETROLEUM 129.00 129.00 1 50 .006 MTBL 30.00 27.00 4 670 .019 NATLIFEINS 350.20 349.00 2 50 .017 NAVANACNG 72.00 63.00 21 647 .045 NBL 69.00 60.00 16 564 .036 NCCBANK 27.60 23.50 34 3030 .076 NHFIL 92.10 92.10 2 400 .037 NORTHRNINS 43.90 43.00 2 260 .011 NPOLYMAR 53.00 46.50 3 70 .003 NTLTUBES 57.00 57.00 1 40 .002 OCL 57.50 57.50 1 75 .004 OLYMPIC 103.10 95.00 9 1850 .186 ONEBANKLTD 38.00 36.00 2 500 .018 PHENIXINS 75.00 68.00 5 387 .028 PHOENIXFIN 70.00 65.00 3 570 .039 PIONEERINS 80.00 77.20 2 280 .022 PLFSL 59.00 54.00 7 247 .014 PRAGATIINS 71.00 70.00 2 120 .008 PREMIERBAN 28.00 24.00 19 1793 .045 PREMIERLEA 30.00 30.00 1 100 .003 PRIMEBANK 40.00 38.00 3 223 .009 PRIMEFIN 88.00 86.60 3 60 .005 PUBALIBANK 45.00 38.00 25 316 .013 QSMDRYCELL 54.70 49.00 7 1196 .063 RAKCERAMIC 65.00 62.20 10 320 .020 RENATA 1150.00 1150.00 1 10 .012 REPUBLIC 50.00 45.00 2 500 .024 RNSPIN 53.00 49.00 16 1240 .064 RUPALIINS 65.00 65.00 1 20 .001 RUPALILIFE 165.00 150.00 8 1510 .237 SAFKOSPINN 34.40 33.00 2 360 .012 SALVOCHEM 30.50 28.00 5 225 .007 SANDHANINS 140.80 140.80 1 48 .007 SAPORTL 49.10 47.80 3 80 .004 SHAHJABANK 30.00 25.50 10 230 .006 SIBL 25.10 20.70 27 1791 .040 SINGERBD 220.00 220.00 1 5 .001 SONALIANSH 151.00 151.00 1 30 .005 SOUTHEASTB 27.00 23.50 17 2240 .056 SPCERAMICS 35.10 33.00 7 328 .011 SQUARETEXT 102.10 100.00 4 70 .007 STANDBANKL 24.50 23.00 7 1260 .030 SUMITPOWER 66.00 61.00 9 332 .021 TRUSTBANK 34.00 31.50 2 280 .009 UCBL 38.00 36.00 9 212 .008 ULC 48.00 45.00 2 200 .009 UNIONCAP 51.00 48.10 2 420 .020 UNITEDAIR 22.00 18.90 29 980 .020 UTTARABANK 62.00 58.00 7 85 .005 UTTARAFIN 102.00 98.00 3 43 .004 ------ -------- ------------ ------ -------- ------------ 1188 80276 3.816 Total number of scrips traded in Oddlot = 128 PRICES IN BLOCK TRANSACTIONS : 2012-01-26 =========================================== Total number of scrips traded in Block = 0 REPORT CROSSING DETAILS : 2012-01-26 ====================================== Total number of scrips traded = 0 TOP 10 GAINERS (Based on Open Price and Last Trade Price) ~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~ Instr Code Open High Low Last Deviation RUPALILIFE 157.60 175.00 157.50 165.00 4.6954 BANGAS 135.00 139.00 130.00 139.00 2.9630 AIBL1STIMF 7.00 7.30 7.00 7.20 2.8571 BATBC 570.00 588.00 570.00 585.00 2.6316 1STPRIMFMF 19.00 20.50 19.00 19.40 2.1053 RELIANCINS 97.00 101.90 96.60 99.00 2.0619 IBNSINA 113.10 116.00 113.00 115.00 1.6799 GREENDELMF 6.00 6.20 6.00 6.10 1.6667 BERGERPBL 549.00 558.00 549.00 558.00 1.6393 DBH1STMF 7.30 7.40 7.20 7.40 1.3699 TOP 10 GAINERS (Based on YCP and Close Price) ~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~ Instr Code YCP High Low CLOSE %CHG ICBAMCL1ST 41.00 45.00 45.00 45.00 9.7560 RELIANCE1 8.70 9.50 9.50 9.50 9.1954 LIBRAINFU 263.50 286.50 286.50 286.50 8.7286 1STPRIMFMF 18.50 20.50 19.00 19.50 5.4054 CVOPRL 323.20 350.90 335.80 340.10 5.2289 GEMINISEA 233.70 245.00 244.50 244.80 4.7496 6THICB 43.20 46.90 43.30 45.10 4.3981 ICBISLAMIC 19.10 20.70 19.30 19.90 4.1884 BERGERPBL 535.00 558.00 549.00 553.60 3.4766 RELIANCINS 95.60 101.90 96.60 98.90 3.4518 TOP 10 LOSERS (Based on Open Price and Last Trade Price) ~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~ Instr Code Open High Low Last Deviation METROSPIN 33.10 33.10 28.60 28.60 -13.5952 PARAMOUNT 38.00 38.00 33.70 33.70 -11.3158 MAKSONSPIN 31.50 31.70 27.60 28.30 -10.1587 NITOLINS 54.00 54.00 48.70 48.70 -9.8148 ILFSL 43.90 44.00 39.30 40.00 -8.8838 RUPALIINS 64.00 64.00 58.40 58.40 -8.7500 SAIHAMTEX 33.40 33.40 30.10 30.50 -8.6826 ICB1STNRB 30.20 30.20 27.60 27.60 -8.6093 HRTEX 46.50 46.60 42.10 42.50 -8.6022 ORIONINFU 49.00 49.10 44.70 44.80 -8.5714 TOP 10 LOSERS (Based on YCP and Close Price) ~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~ Instr Code YCP High Low CLOSE %CHG METROSPIN 31.70 33.10 28.60 28.60 -9.7791 MAKSONSPIN 30.50 31.70 27.60 27.80 -8.8524 HEIDELBCEM 200.20 208.00 185.10 185.80 -7.1928 DESCO 87.30 86.00 80.60 81.20 -6.9873 HRTEX 45.60 46.60 42.10 42.60 -6.5789 1STBSRS 88.20 87.00 81.60 82.40 -6.5759 DACCADYE 45.70 46.90 42.10 42.90 -6.1269 DELTASPINN 35.00 35.40 32.30 32.90 -6.0000 NITOLINS 52.30 54.00 48.70 49.20 -5.9273 SAIHAMTEX 32.20 33.40 30.10 30.30 -5.9006 INDEX NAME OPENING INDEX CLOSING INDEX DSI 3824.78462 3761.91066 DS20 3507.68535 3485.57775 DGEN 4564.88421 4486.98380 Notes. 1. Advanced, Declined and Unchanged are calculated based on Last Traded Price and Yesterday's Closing Price. 2. %Chg = (Close Price - YCP) * 100 / YCP 3. Deviation = (Last Trade Price - Opening Price) * 100 / Opening Price. 4. Z Group companies are kept out of computation of top 10 gainers list. 5. GENERAL INDEX has been calculated for A, B, G & N categories only. 6. DSE- 20 INDEX (DS 20) INCLUDES: A.M.C.L Pran, ACI Limited, Apex Tannery Ltd, Bangladesh Lamps Limited, Bata Shoe Company (Bangladesh) Ltd., BATBC, Beximco Pharmaceuticals Ltd., BOC Bangladesh Limited, Dhaka Bank Limited, GQ Ball Pen Industries Ltd., Islami Bank Bangladesh Ltd., Meghna Cement Mills Ltd., Monno Ceramic Industries Ltd., National Bank Ltd., Prime Bank Ltd., Singer Bangladesh Ltd., Southeast Bank Ltd., Square Pharmaceuticals Ltd., Square Textile Ltd., Uttara Finance. **As available from Automated Trading System, Authorized user can download. **Information and Communication Technology (ICT) Division, Dhaka Stock Exchange Ltd.