DHAKA STOCK EXCHANGE LTD. TODAY'S SHARE MARKET : 2009-07-02 ================================= (If the page is not updated please press the refresh button) Final Index Change(Points) Change(%) ------------ -------------- ----------- ALL SHARES PRICE INDEX (DSI) 2568.78256 48.63284 1.9297599 DSE - 20 INDEX (DS20) 2509.62991 55.90482 2.2783652 DSE GENERAL INDEX (DGEN) 3069.70997 59.44618 1.9747830 All Category ISSUES ADVANCED : 132 ISSUES DECLINED : 99 ISSUES UNCHANGED : 3 TOTAL ISSUES TRADED : 234 A Category ISSUES ADVANCED : 107 ISSUES DECLINED : 55 ISSUES UNCHANGED : 3 TOTAL ISSUES TRADED : 165 B Category ISSUES ADVANCED : 11 ISSUES DECLINED : 14 ISSUES UNCHANGED : 0 TOTAL ISSUES TRADED : 25 Z Category ISSUES ADVANCED : 9 ISSUES DECLINED : 24 ISSUES UNCHANGED : 0 TOTAL ISSUES TRADED : 33 BOND ISSUES ADVANCED : 0 ISSUES DECLINED : 0 ISSUES UNCHANGED : 0 TOTAL ISSUES TRADED : 0 TOTAL TRANSACTIONS A. NO. OF TRADES : 201257 B. VOLUME(Nos.) : 60478198 C. VALUE(Tk) : 11497110182.15 MARKET CAPITALISATION EQUITY : 957587626700.75 DEBT SECURITIES : 311264936500.00 TOTAL : 1268852563200.75 PRICES IN PUBLIC TRANSACTIONS : 2009-07-02 ========================================== A Group ------- Instr Code Open High Low Close %Chg Trade Volume Value(Mn) 1STBSRS 1160.00 1228.00 1160.00 1186.00 2.59 160 11000 13.137 1STICB 5790.00 5999.25 5790.00 5925.75 2.46 10 125 .741 1STPRIMFMF 43.30 48.00 42.50 45.30 7.34 1048 900000 40.130 2NDICB 2300.00 2337.00 2300.00 2314.50 3.10 10 80 .185 3RDICB 1260.00 1295.00 1246.00 1282.25 1.80 13 420 .539 4THICB 1205.00 1278.00 1205.00 1255.25 1.53 39 790 .992 5THICB 1269.00 1270.00 1226.00 1255.00 2.03 13 200 .251 6THICB 672.00 719.00 672.00 693.00 2.02 148 3140 2.179 7THICB 880.00 940.00 880.00 915.50 2.57 32 2300 2.099 8THICB 632.00 700.00 626.25 658.25 4.03 90 6550 4.354 ABBANK 1050.00 1090.00 1041.25 1052.25 1.91 6995 372240 397.900 ACI 460.00 469.00 452.00 455.60 -.15 1776 241000 111.007 AFTABAUTO 1198.00 1229.00 1180.00 1193.50 .20 1113 39075 47.196 AGNISYSL 65.70 69.50 65.40 68.10 5.25 1541 1440000 97.438 AIMS1STMF 14.78 15.60 14.60 15.22 4.53 1880 7825000 118.239 AL-HAJTEX 68.70 68.70 66.50 66.80 -.89 207 29150 1.956 ALARABANK 368.00 395.00 365.00 371.75 2.26 825 95400 35.957 AMBEEPHA 197.10 203.90 197.10 198.00 -.65 141 18300 3.657 AMCL(PRAN) 1343.00 1365.00 1343.00 1353.25 -.84 113 2580 3.493 APEXADELFT 1890.00 1915.00 1825.00 1846.25 -1.17 528 19600 36.623 APEXFOODS 1025.00 1040.00 990.00 998.75 -.96 272 5125 5.183 APEXSPINN 585.00 605.75 581.00 589.00 -.71 51 2540 1.500 APEXTANRY 1200.00 1225.00 1185.00 1196.00 -2.36 837 29830 35.820 APEXWEAV 179.25 179.25 173.00 173.50 -.71 240 39050 6.849 ARAMIT 310.00 310.00 303.00 303.30 -.03 176 22450 6.828 ASIAPACINS 315.00 315.00 303.00 306.50 .57 204 19800 6.074 ATLASBANG 485.00 493.90 471.70 472.70 -1.04 486 62150 29.848 BANGAS 1639.00 1680.00 1639.00 1680.00 .61 27 310 .518 BANKASIA 311.00 340.00 311.00 332.50 8.04 681 87250 28.418 BATASHOE 349.00 349.00 336.00 339.50 -1.36 48 6800 2.323 BATBC 230.00 231.00 224.00 229.40 2.68 1605 283200 64.602 BDCOM 48.50 54.80 48.50 54.10 12.94 1937 2095500 108.949 BDFINANCE 560.00 570.00 550.00 555.75 3.53 663 66900 37.468 BDLAMPS 1318.00 1318.00 1272.75 1276.00 -.40 138 2700 3.474 BDONLINE 117.50 122.00 110.00 113.70 -1.38 1247 1442500 167.681 BERGERPBL 273.00 277.20 272.10 274.10 .43 89 11650 3.194 BEXIMCO 319.90 327.00 315.00 319.00 1.17 6345 2612500 839.166 BEXTEX 72.00 72.90 70.00 70.60 -1.12 7089 5203600 372.647 BGIC 685.00 701.00 680.00 682.50 -.65 861 31470 21.731 BIFC 439.00 460.00 435.00 436.75 1.98 551 59900 26.508 BOC 299.00 299.00 291.00 292.30 -.74 384 47900 14.142 BRACBANK 710.00 725.00 692.00 696.75 1.05 2115 212650 150.447 BSC 2030.00 2050.00 2020.00 2024.00 -1.15 19 190 .385 BXPHARMA 197.60 204.90 196.00 197.10 .15 10821 3668300 731.532 BXSYNTH 487.50 509.00 469.50 485.75 2.26 2881 214120 105.172 CENTRALINS 560.00 626.75 560.00 594.75 -3.41 115 4640 2.812 CITYBANK 499.00 525.00 487.00 506.00 6.35 1359 56390 28.302 CITYGENINS 384.75 384.75 361.00 363.00 .00 366 42300 15.693 CONFIDCEM 525.00 540.00 511.00 525.00 1.84 384 33440 17.595 DAFODILCOM 36.20 37.00 35.30 35.90 1.98 597 581500 21.092 DBH 1648.00 1686.00 1561.00 1597.50 -2.44 341 25900 42.263 DELTASPINN 380.00 393.00 370.25 375.25 -4.69 207 12780 4.847 DESCO 1429.75 1444.00 1410.00 1436.50 2.15 680 117550 167.503 DHAKABANK 344.00 348.00 337.25 344.25 3.68 1420 206350 70.804 DUTCHBANGL 1530.00 1648.00 1512.00 1541.50 4.47 243 14000 21.739 EASTERNINS 606.00 606.00 570.00 581.50 -1.89 87 4800 2.811 EASTLAND 755.00 764.75 730.00 739.75 -.67 424 18700 13.958 EASTRNLUB 411.10 414.00 410.10 411.30 -1.48 12 1000 .411 EBL 450.00 470.00 441.50 464.00 6.48 616 40060 18.220 ECABLES 630.00 644.75 620.00 628.75 -.07 406 14470 9.152 EHL 634.75 650.00 622.00 629.25 .19 1451 64600 41.155 EXIMBANK 433.00 478.00 433.00 466.75 9.11 2406 335850 153.305 FAREASTLIF 3099.00 3108.00 3060.00 3078.75 .80 380 24450 75.386 FEDERALINS 400.00 440.00 400.00 422.50 -.23 29 2050 .867 FINEFOODS 32.80 34.00 32.50 32.70 -1.50 365 302500 10.003 FLEASEINT 398.00 410.00 393.00 394.25 .50 170 15800 6.311 GLAXOSMITH 350.00 350.00 343.00 344.90 .14 126 15200 5.246 GOLDENSON 53.90 53.90 52.20 52.50 .57 465 343500 18.083 GQBALLPEN 149.00 149.00 145.60 146.40 .00 459 63300 9.307 GRAMEEN1 84.90 96.90 83.70 93.90 13.13 1388 1318000 119.229 GRAMEENS2 45.60 53.00 45.60 51.90 15.84 5763 6155000 302.111 GREENDELT 1438.00 1438.00 1390.00 1397.75 .16 196 5030 7.080 HEIDELBCEM 1440.00 1445.75 1405.00 1408.25 -1.46 469 16935 24.097 IBBLPBOND 1015.00 1033.00 1005.00 1014.25 -.24 1142 22520 22.872 IBNSINA 1200.00 1219.00 1186.00 1200.75 1.60 76 1480 1.781 ICB 2549.00 2580.00 2485.75 2509.25 .30 90 4850 12.296 ICB1STNRB 350.00 387.00 342.25 379.00 11.79 573 65700 24.039 ICB2NDNRB 195.00 214.50 195.00 209.00 8.71 4434 927350 191.589 ICBAMCL1ST 525.00 550.00 520.00 532.25 3.04 140 14050 7.466 ICBISLAMIC 328.00 349.00 328.00 343.50 5.77 210 20900 7.083 IDLC 1909.00 1924.25 1886.00 1895.00 1.86 251 10320 19.608 IFIC 910.00 939.00 905.00 908.00 1.14 2465 66050 60.802 ILFSL 760.00 779.75 760.00 764.25 -.09 66 4800 3.686 INTECH 33.30 35.00 33.30 34.10 1.18 614 544000 18.715 IPDC 390.00 398.00 387.50 389.00 .71 457 40200 15.755 ISLAMIBANK 820.00 880.00 820.00 846.00 3.64 4458 214080 180.696 ISLAMICFIN 350.25 360.00 340.50 348.50 3.33 360 38950 13.673 JAMUNAOIL 205.00 207.90 195.00 196.80 -2.38 1395 388500 78.113 JANATAINS 679.00 700.00 678.00 687.50 -1.22 25 820 .562 JUTESPINN 788.00 788.00 788.00 788.00 7.50 2 10 .008 KARNAPHULI 848.00 869.75 832.25 841.50 1.02 489 22120 18.922 KEYACOSMET 62.20 62.20 60.80 61.80 .98 794 621500 38.362 KEYADETERG 49.30 51.00 49.30 50.20 .80 385 310500 15.652 LANKABAFIN 278.50 285.60 271.00 275.00 -.18 1045 956500 265.458 LIBRAINFU 1610.00 1610.00 1600.00 1601.00 .06 9 620 .993 MAKSONSPIN 51.50 53.00 49.10 49.50 1.22 634 587500 29.541 MEGHNACEM 599.00 599.00 572.25 576.75 -.38 249 22850 13.267 MEGHNALIFE 2300.00 2360.00 2300.00 2355.25 2.33 239 16600 38.627 MERCANBANK 340.00 369.00 339.00 362.25 12.58 3474 427700 153.363 MERCINS 282.00 295.00 282.00 286.00 3.34 328 38600 11.075 METROSPIN 72.00 73.00 71.30 72.20 1.54 183 143000 10.287 MIDASFIN 442.00 448.00 442.00 443.25 .68 98 9000 3.994 MITHUNKNIT 258.00 265.00 255.00 257.50 -.09 26 2080 .535 MONNOCERA 416.25 428.00 416.00 422.00 2.24 94 3840 1.611 MONNOJTX 2410.00 2410.00 2410.00 2410.00 .41 1 10 .024 MONNOSTAF 1230.00 1240.00 1230.00 1237.75 3.29 5 45 .056 MPETROLEUM 180.00 180.00 173.00 174.00 -.91 1457 386000 68.304 MTBL 295.00 319.00 295.00 304.50 7.40 918 112300 33.835 NATLIFEINS 4649.00 4700.00 4550.00 4605.00 1.71 343 3565 16.636 NBL 574.75 645.00 574.75 600.50 6.18 4191 288500 174.125 NCCBANK 324.75 359.00 321.00 328.75 4.61 1092 134100 44.398 NITOLINS 510.00 527.00 502.00 503.25 -.78 162 21200 10.791 NPOLYMAR 1080.00 1082.00 1045.50 1050.25 -2.52 497 12070 12.821 NTC 3375.00 3450.00 3180.00 3322.25 5.66 13 110 .365 NTLTUBES 1771.00 1795.00 1755.00 1786.50 2.43 268 7480 13.265 OLYMPIC 640.00 642.00 625.00 625.50 -.35 199 18700 11.775 ONEBANKLTD 389.00 400.00 370.00 372.25 -.20 1402 196550 75.175 PADMAOIL 890.00 890.00 856.00 875.70 .87 360 42900 37.699 PEOPLESINS 1019.00 1090.00 1010.00 1039.00 3.35 950 36690 38.849 PHARMAID 2575.00 2600.00 2400.00 2512.00 3.75 8 50 .126 PHENIXINS 545.00 548.50 526.00 538.50 .51 93 4640 2.509 PHOENIXFIN 479.75 492.00 470.25 483.50 2.38 248 30550 14.629 PIONEERINS 680.00 700.00 680.00 686.00 .73 61 7000 4.834 PLFSL 342.50 342.50 334.00 337.00 2.12 326 37600 12.747 POPULARLIF 2990.00 3000.00 2800.00 2883.25 -1.35 113 9250 26.900 POWERGRID 794.00 795.00 756.00 761.25 -2.74 2145 305900 236.225 PRAGATIINS 1344.00 1344.00 1281.00 1303.25 -2.70 100 4570 6.018 PRAGATILIF 2097.00 2200.00 2097.00 2188.25 4.70 38 2150 4.681 PREMIERBAN 298.00 330.00 298.00 307.25 6.31 5150 769550 240.379 PREMIERLEA 295.00 304.00 282.00 284.50 -1.12 486 61700 17.903 PRIMEBANK 455.00 470.00 430.00 443.00 1.43 1482 205800 92.130 PRIMEFIN 1549.00 1612.00 1535.00 1578.00 5.07 1065 116850 184.420 PRIMEINSUR 280.00 285.00 267.50 273.00 -.81 34 2600 .720 PRIMELIFE 1949.00 2000.00 1869.00 1994.25 4.32 281 17650 34.920 PRIMETEX 228.50 240.00 222.00 224.75 -2.91 333 42450 9.681 PUBALIBANK 420.00 460.00 420.00 444.25 7.50 1537 82190 36.493 QSMDRYCELL 60.50 60.50 59.00 59.80 1.87 314 290500 17.367 RAHIMTEXT 1255.00 1260.00 1250.00 1254.50 1.90 13 120 .151 RANFOUNDRY 80.30 82.00 80.10 80.90 -.12 190 140000 11.372 RECKITTBEN 509.00 509.00 509.00 509.00 .53 1 150 .076 RELIANCINS 855.00 855.00 805.00 817.00 -4.19 29 1900 1.573 RENATA 6806.00 6950.00 6806.00 6924.50 -.28 26 255 1.762 RENWICKJA 510.00 518.00 499.75 502.25 .50 32 640 .323 RUPALIINS 838.00 838.00 775.00 794.75 -1.85 68 2000 1.588 SAIHAMTEX 168.50 175.00 168.50 170.25 -2.15 42 3960 .672 SALAMCRST 729.00 732.00 710.00 714.50 -.86 1009 91650 66.109 SAMORITA 381.00 381.00 381.00 381.00 -4.75 1 50 .019 SANDHANINS 2330.00 2330.00 2290.00 2297.00 -.53 49 2600 5.995 SHAHJABANK 262.00 285.00 262.00 276.75 9.38 2572 348500 94.611 SINGERBD 1780.00 1780.00 1736.00 1762.25 .90 101 1775 3.130 SINOBANGLA 40.90 41.90 40.50 40.80 1.24 238 197500 8.100 SOCIALINV 238.00 260.00 238.00 251.25 7.02 5790 865300 216.964 SOUTHEASTB 290.00 319.00 290.00 309.25 9.27 6082 876500 265.309 SQUARETEXT 96.60 99.00 96.60 97.70 1.87 1213 242050 23.684 SQURPHARMA 3779.00 3869.00 3750.00 3777.00 1.03 3584 46500 176.386 STANDBANKL 250.00 276.00 250.00 263.00 7.78 3644 582650 153.058 SUMITPOWER 1399.00 1405.00 1360.00 1365.50 -1.14 3279 316650 436.017 TITASGAS 680.00 695.00 667.00 671.75 -.14 5990 1038050 705.612 TRUSTBANK 388.00 409.50 387.00 391.00 2.02 1072 140800 55.681 ULC 815.00 815.00 781.00 795.75 -.62 156 7800 6.240 UNIONCAP 105.90 111.00 105.10 108.70 4.11 1922 1566500 170.814 UNITEDINS 1110.00 1117.00 1092.00 1095.50 -.20 193 3460 3.816 USMANIAGL 2145.00 2150.00 2091.00 2118.00 1.24 105 1685 3.593 UTTARABANK 1240.00 1355.00 1240.00 1300.75 6.29 3588 83950 109.311 UTTARAFIN 751.25 799.00 751.00 781.25 1.52 39 2600 2.034 ------ -------- --------- ------ -------- --------- 168878 52415235 10163.137 "A Group" Scrips traded in Public Market = 165 B Group ------- Instr Code Open High Low Close %Chg Trade Volume Value(Mn) AGRANINS 300.00 310.00 296.00 297.75 -1.65 207 25900 7.811 ALLTEX 127.25 129.75 121.50 123.25 -1.00 344 55600 6.913 ANLIMAYARN 118.00 125.00 116.50 119.00 .21 90 12150 1.468 BDAUTOCA 417.75 417.75 407.00 410.25 .30 131 2645 1.093 BDTHAI 911.00 930.00 900.25 903.25 -.85 1212 32330 29.412 BDWELDING 62.70 62.70 59.80 59.90 -.16 158 122000 7.340 CONTININS 312.00 312.00 301.00 303.00 -.24 260 28000 8.562 DHAKAFISH 242.00 242.00 225.00 230.75 -5.52 59 7300 1.713 DSHGARME 111.00 111.00 111.00 111.00 -.67 8 420 .047 DULAMIACOT 111.00 115.00 107.00 111.75 -3.24 62 9000 .999 FUWANGCER 345.00 361.75 345.00 346.50 1.24 730 113100 39.818 FUWANGFOOD 40.10 43.00 40.00 41.50 4.27 447 535000 22.410 GLOBALINS 279.50 280.00 267.25 270.00 -.91 233 26100 7.152 GULFOODS 170.00 170.00 152.00 153.50 -5.39 124 13450 2.087 HRTEX 145.00 149.00 143.00 145.25 -3.16 46 4250 .620 IMAMBUTTON 220.25 222.75 206.00 213.25 -2.73 137 14650 3.143 ISNLTD 37.10 39.40 37.00 38.50 .78 212 164500 6.363 JAMUNABANK 312.00 319.75 295.00 314.50 10.25 1436 183900 56.508 LEGACYFOOT 30.60 32.10 30.50 30.70 .65 184 149500 4.652 MIRACLEIND 31.50 32.70 31.20 31.50 -.63 270 258500 8.233 MODERNDYE 240.00 240.00 240.00 240.00 6.19 1 10 .002 RAHIMAFOOD 158.00 158.50 144.00 145.75 -12.85 140 16800 2.508 SAVAREFR 265.00 265.00 265.00 265.00 2.51 2 10 .003 SONARGAON 286.00 286.00 273.25 275.25 -.27 6 600 .165 STANCERAM 200.00 203.00 200.00 200.50 -.74 10 600 .120 ------ -------- --------- ------ -------- --------- 6509 1776315 219.140 "B Group" Scrips traded in Public Market = 25 G Group ------- "G Group" Scrips traded in Public Market = 0 N Group ------- Instr Code Open High Low Close %Chg Trade Volume Value(Mn) ACIFORMULA 207.90 211.90 204.20 205.40 -.38 2029 633900 131.135 ASIAINS 457.00 457.00 411.00 423.75 -4.29 935 97350 42.076 BAYLEASING 889.00 920.00 870.25 879.75 -.73 310 20250 18.099 FIRSTSBANK 178.00 193.00 178.00 189.00 8.62 3545 540500 100.239 NHFIL 1099.75 1147.00 1080.00 1107.50 1.07 189 13100 14.482 NORTHRNINS 424.00 448.50 415.00 420.50 1.63 407 47150 20.109 REPUBLIC 278.00 278.00 263.00 266.25 -.74 299 31500 8.450 SAPORTL 2090.00 2091.00 2021.50 2038.00 -2.12 1141 99100 203.262 SPCERAMICS 94.80 100.00 94.80 97.40 3.83 7713 2925800 287.673 STANDARINS 298.25 299.00 282.00 285.75 -1.80 514 63400 18.646 TAKAFULINS 352.00 352.00 342.00 344.25 .58 272 28350 9.787 ------ -------- --------- ------ -------- --------- 17354 4500400 853.957 "N Group" Scrips traded in Public Market = 11 Z Group ------- Instr Code Open High Low Close %Chg Trade Volume Value(Mn) ANWARGALV 300.00 309.75 297.00 300.25 -3.45 76 6200 1.868 ARAMITCEM 220.00 220.00 209.00 210.25 -2.66 79 6500 1.382 AZIZPIPES 300.00 308.00 290.00 295.25 -2.79 99 3995 1.208 BENGALFINE 72.25 72.25 70.00 71.00 -1.73 5 300 .021 BLTC 151.00 151.00 151.00 151.00 5.77 1 10 .002 BSRMSTEEL 844.00 845.00 775.00 790.25 .41 502 60450 48.070 DANDYDYE 35.50 35.75 35.50 35.50 9.23 4 450 .016 DELTALIFE 14205.00 14300.00 14120.00 14156.50 -1.02 71 550 7.786 EAGLESTAR 12.90 12.90 12.80 12.80 2.40 4 1150 .015 FIDELASSET 349.75 360.00 333.00 336.75 -.22 219 20900 7.149 ICBIBANK 1140.00 1219.50 1132.00 1195.50 10.28 1006 30865 37.034 LAFSURCEML 547.00 558.00 536.00 540.50 -.32 976 129400 70.064 LEXCO 299.00 307.00 299.00 300.50 7.41 8 170 .051 MEGHNASHRM 60.00 60.00 50.00 50.50 -16.87 166 27560 1.461 MONNOFABR 86.00 86.00 77.50 81.50 .92 134 22300 1.814 MONOSPOOL 63.00 63.00 63.00 63.00 -10.00 4 170 .011 NILOYCEM 145.00 151.50 142.00 143.75 -4.95 51 8650 1.254 NORTHERN 17.30 17.30 16.40 16.60 -10.27 4 1600 .027 ORIONINFU 420.50 421.00 401.25 403.00 -2.42 380 26760 10.870 PADMACEM 20.50 20.50 17.60 18.90 -9.56 876 1071000 20.437 PAPERPROC 39.00 39.00 35.75 38.25 -10.00 4 900 .035 PARAMOUNT 215.00 215.00 202.25 203.50 .00 199 20450 4.191 PROGRESLIF 1494.00 1494.00 1460.00 1476.75 3.64 46 2400 3.550 PURABIGEN 412.75 412.75 401.00 402.75 -.37 31 3250 1.312 SAFKOSPINN 83.50 83.50 74.00 76.00 -.32 100 13050 .997 SAMATALETH 85.00 85.00 80.00 82.00 -11.11 21 5150 .424 SHYAMPSUG 21.10 23.60 20.00 22.10 -2.64 280 151100 3.355 SONARBAINS 240.50 250.00 238.50 243.25 -2.89 158 17850 4.346 TALLUSPIN 112.00 112.00 96.00 99.25 -12.16 39 1560 .162 TBL 440.00 440.00 440.00 440.00 -4.34 1 10 .004 TULIPDAIRY 28.00 28.00 28.00 28.00 -8.94 1 200 .006 ZEALBANGLA 22.20 22.20 20.10 20.20 -4.26 156 63000 1.297 ------ -------- --------- ------ -------- --------- 5701 1697900 230.218 "Z Group" Scrips traded in Public Market = 32 =========================== 198442 60389850 11466.462 Total number of scrips traded in Public Market = 233 PRICES IN SPOT TRANSACTIONS : 2009-07-02 ========================================== Instr Code Open High Low Close %Chg Trade Volume Value(Mn) RUPALIBANK 677.00 715.00 659.00 690.75 8.82 345 15010 10.210 ----- -------- --------- ----- -------- --------- 345 15010 10.210 Total number of scrips traded in Spot Market = 1 PRICES IN SPOT TRANSACTIONS (BONDs) : 2009-07-02 ================================================== Total number of BONDs traded in Spot Market = 0 PRICES IN ODDLOT TRANSACTIONS : 2009-07-02 ============================================ Instr Code Max Price Min Price Trades Quantity Value(In Mn) 7THICB 870.00 870.00 1 15 .013 ABBANK 1106.00 1099.00 3 5 .006 ACI 499.00 466.00 8 173 .082 ACIFORMULA 200.00 200.00 3 5 .001 AFTABAUTO 1200.00 1200.00 2 2 .002 AGNISYSL 58.50 58.50 1 75 .004 AIMS1STMF 13.20 13.20 1 1000 .013 ALARABANK 390.00 328.00 32 569 .208 AMCL(PRAN) 1345.00 1300.00 2 2 .003 APEXTANRY 1170.00 1170.00 3 15 .018 APEXWEAV 192.00 192.00 2 2 .000 ARAMITCEM 200.25 200.25 1 1 .000 ATLASBANG 470.00 470.00 1 12 .006 BANKASIA 336.00 280.00 23 442 .138 BDCOM 52.00 44.00 6 950 .048 BDFINANCE 565.00 485.00 24 262 .139 BDONLINE 120.00 104.00 57 9709 1.085 BEXIMCO 345.00 284.00 69 3151 .981 BEXTEX 78.00 65.00 126 8458 .593 BGIC 719.00 620.00 56 259 .174 BIFC 441.00 390.00 9 91 .037 BRACBANK 755.00 621.00 102 1590 1.095 BXPHARMA 215.00 180.00 229 4776 .932 BXSYNTH 515.00 430.00 56 490 .231 CENTRALINS 620.00 562.00 6 23 .013 CITYBANK 505.00 430.00 13 30 .014 CITYGENINS 327.00 327.00 2 10 .003 DAFODILCOM 37.00 32.00 7 546 .018 DBH 1630.00 1600.00 4 60 .097 DESCO 1420.00 1370.00 11 95 .132 DHAKABANK 330.00 300.00 9 115 .036 DUTCHBANGL 1580.00 1460.00 10 167 .257 EASTLAND 800.00 675.00 21 164 .118 EBL 460.00 393.00 12 73 .031 ECABLES 629.75 629.75 1 6 .004 EXIMBANK 470.00 385.00 127 1342 .586 FAREASTLIF 3250.50 3050.00 2 11 .034 FEDERALINS 409.00 409.00 1 6 .002 FLEASEINT 415.00 354.00 11 121 .045 GOLDENSON 53.00 47.00 10 950 .048 GREENDELT 1400.00 1400.00 1 6 .008 IBNSINA 1210.25 1210.25 1 1 .001 IDLC 1890.00 1725.00 5 36 .064 ILFSL 741.00 700.00 3 19 .014 INTECH 35.00 32.00 5 270 .009 IPDC 420.00 348.00 5 47 .018 ISLAMIBANK 756.00 756.00 1 2 .002 ISLAMICFIN 355.00 305.00 10 94 .031 JAMUNABANK 310.00 257.00 18 295 .084 LANKABAFIN 291.50 248.00 38 4900 1.331 MAKSONSPIN 52.00 45.00 6 675 .032 MEGHNALIFE 2455.00 2220.00 5 35 .080 MERCANBANK 352.00 290.00 39 666 .216 MIDASFIN 415.00 397.00 6 64 .026 MTBL 311.00 256.00 39 752 .215 NATLIFEINS 4700.00 4500.00 7 18 .082 NBL 620.00 525.00 75 640 .377 NCCBANK 340.00 283.00 29 358 .112 NILOYCEM 145.00 145.00 1 7 .001 NTLTUBES 1755.00 1740.00 2 10 .017 OLYMPIC 605.00 605.00 1 20 .012 ONEBANKLTD 400.00 340.00 83 1272 .474 PLFSL 330.00 305.00 2 47 .015 POPULARLIF 2850.00 2850.00 2 50 .143 PREMIERBAN 317.00 261.00 151 2636 .776 PREMIERLEA 306.00 260.00 15 165 .047 PRIMEBANK 470.00 394.00 14 294 .129 PRIMEFIN 1600.00 1451.00 13 270 .406 PRIMELIFE 1819.00 1819.00 2 50 .091 PUBALIBANK 450.00 372.00 18 46 .019 QSMDRYCELL 55.00 55.00 1 300 .017 RENATA 6806.00 6800.00 2 2 .014 SAPORTL 2065.00 2041.00 3 30 .061 SHAHJABANK 275.00 230.00 104 1966 .504 SINGERBD 1640.00 1640.00 2 5 .008 SOCIALINV 255.00 213.00 31 565 .133 SOUTHEASTB 310.00 255.00 38 741 .216 SPCERAMICS 103.00 84.60 199 7255 .682 SQUARETEXT 105.40 87.00 34 679 .065 STANDBANKL 265.00 220.00 41 701 .169 SUMITPOWER 1430.00 1278.00 231 3939 5.312 TRUSTBANK 415.00 345.00 73 1185 .453 ULC 810.00 741.00 9 60 .047 UNIONCAP 110.00 94.00 38 6380 .667 UNITEDINS 1120.00 1050.00 3 12 .013 ------ -------- ------------ ------ -------- ------------ 2470 73338 20.435 Total number of scrips traded in Oddlot = 85 PRICES IN BLOCK TRANSACTIONS : 2009-07-02 =========================================== Total number of scrips traded in Block = 0 REPORT CROSSING DETAILS : 2009-07-02 ====================================== Total number of scrips traded = 0 TOP 10 GAINERS (Based on Open Price and Last Trade Price) ~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~ Instr Code Open High Low Last Deviation GRAMEEN1 84.90 96.90 83.70 95.40 12.3675 GRAMEENS2 45.60 53.00 45.60 51.20 12.2807 BDCOM 48.50 54.80 48.50 54.10 11.5464 ICB1STNRB 350.00 387.00 342.25 387.00 10.5714 EXIMBANK 433.00 478.00 433.00 470.00 8.5450 BANKASIA 311.00 340.00 311.00 336.00 8.0386 ICB2NDNRB 195.00 214.50 195.00 210.00 7.6923 MERCANBANK 340.00 369.00 339.00 363.75 6.9853 SOUTHEASTB 290.00 319.00 290.00 309.75 6.8103 SHAHJABANK 262.00 285.00 262.00 279.00 6.4885 TOP 10 GAINERS (Based on YCP and Close Price) ~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~ Instr Code YCP High Low CLOSE %CHG GRAMEENS2 44.80 53.00 45.60 51.90 15.8482 GRAMEEN1 83.00 96.90 83.70 93.90 13.1325 BDCOM 47.90 54.80 48.50 54.10 12.9436 MERCANBANK 321.75 369.00 339.00 362.25 12.5874 ICB1STNRB 339.00 387.00 342.25 379.00 11.7994 JAMUNABANK 285.25 319.75 295.00 314.50 10.2541 SHAHJABANK 253.00 285.00 262.00 276.75 9.3873 SOUTHEASTB 283.00 319.00 290.00 309.25 9.2756 EXIMBANK 427.75 478.00 433.00 466.75 9.1174 ICB2NDNRB 192.25 214.50 195.00 209.00 8.7126 TOP 10 LOSERS (Based on Open Price and Last Trade Price) ~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~ Instr Code Open High Low Last Deviation MEGHNASHRM 60.00 60.00 50.00 50.00 -16.6667 SAFKOSPINN 83.50 83.50 74.00 75.00 -10.1796 TALLUSPIN 112.00 112.00 96.00 101.00 -9.8214 ZEALBANGLA 22.20 22.20 20.10 20.10 -9.4595 GULFOODS 170.00 170.00 152.00 155.00 -8.8235 PAPERPROC 39.00 39.00 35.75 35.75 -8.3333 PADMACEM 20.50 20.50 17.60 18.90 -7.8049 RAHIMAFOOD 158.00 158.50 144.00 146.25 -7.4367 BSRMSTEEL 844.00 845.00 775.00 784.00 -7.1090 PHARMAID 2575.00 2600.00 2400.00 2400.00 -6.7961 TOP 10 LOSERS (Based on YCP and Close Price) ~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~ Instr Code YCP High Low CLOSE %CHG MEGHNASHRM 60.75 60.00 50.00 50.50 -16.8724 RAHIMAFOOD 167.25 158.50 144.00 145.75 -12.8550 TALLUSPIN 113.00 112.00 96.00 99.25 -12.1681 SAMATALETH 92.25 85.00 80.00 82.00 -11.1111 NORTHERN 18.50 17.30 16.40 16.60 -10.2702 MONOSPOOL 70.00 63.00 63.00 63.00 -10.0000 PAPERPROC 42.50 39.00 35.75 38.25 -10.0000 PADMACEM 20.90 20.50 17.60 18.90 -9.5693 TULIPDAIRY 30.75 28.00 28.00 28.00 -8.9430 DHAKAFISH 244.25 242.00 225.00 230.75 -5.5271 INDEX NAME OPENING INDEX CLOSING INDEX DSI 2520.14972 2568.78256 DS20 2453.72509 2509.62991 DGEN 3010.26379 3069.70997 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: ACI Limited, A.M.C.L Pran, Apex Tannery Ltd., Beximco Pharmaceuticals Ltd.,BATBC, BOC Bangladesh Ltd., Bata Shoe Company (Bangladesh) Ltd., Bangladesh Lamps Ltd., Dhaka Bank Ltd.,GQ Ball Pen Industries Ltd., Islami Bank Bangladesh Ltd.,Meghna Cement Mills Limited,Monno Ceramic Industries Ltd.,National Bank Ltd., Prime Bank Ltd.,Southeast Bank Ltd,Singer Bangladesh 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.