DHAKA STOCK EXCHANGE LTD. TODAY'S SHARE MARKET : 2010-09-02 ================================= (If the page is not updated please press the refresh button) Final Index Change(Points) Change(%) ------------ -------------- ----------- ALL SHARES PRICE INDEX (DSI) 5669.86408 114.37239 2.0587266 DSE - 20 INDEX (DS20) 3913.62407 39.12885 1.0099083 DSE GENERAL INDEX (DGEN) 6774.86834 116.89337 1.7556895 All Category ISSUES ADVANCED : 202 ISSUES DECLINED : 47 ISSUES UNCHANGED : 4 TOTAL ISSUES TRADED : 253 A Category (Equity) ISSUES ADVANCED : 149 ISSUES DECLINED : 24 ISSUES UNCHANGED : 3 TOTAL ISSUES TRADED : 176 B Category (Equity) ISSUES ADVANCED : 8 ISSUES DECLINED : 3 ISSUES UNCHANGED : 0 TOTAL ISSUES TRADED : 11 G Category (Equity) ISSUES ADVANCED : 0 ISSUES DECLINED : 0 ISSUES UNCHANGED : 0 TOTAL ISSUES TRADED : 0 N Category (Equity) ISSUES ADVANCED : 6 ISSUES DECLINED : 0 ISSUES UNCHANGED : 0 TOTAL ISSUES TRADED : 6 Z Category (Equity) ISSUES ADVANCED : 28 ISSUES DECLINED : 4 ISSUES UNCHANGED : 0 TOTAL ISSUES TRADED : 32 MUTUAL FUND (MF) ISSUES ADVANCED : 10 ISSUES DECLINED : 16 ISSUES UNCHANGED : 0 TOTAL ISSUES TRADED : 26 CORPORATE BOND (CB) ISSUES ADVANCED : 1 ISSUES DECLINED : 0 ISSUES UNCHANGED : 1 TOTAL ISSUES TRADED : 2 TREASURY BOND (TB) ISSUES ADVANCED : 0 ISSUES DECLINED : 0 ISSUES UNCHANGED : 0 TOTAL ISSUES TRADED : 0 TOTAL TRANSACTIONS A. NO. OF TRADES : 204517 B. VOLUME(Nos.) : 85041845 C. VALUE(Tk) : 15217662784.70 MARKET CAPITALISATION 1. EQUITY : 2595673913581.00 2. MUTUAL FUND : 30988885000.00 3. DEBT SECURITIES : 408610361750.00 TOTAL : 3035273160331.00 PRICES IN PUBLIC TRANSACTIONS : 2010-09-02 ========================================== Group (Equity) ---------------- Instr Code Open High Low Close %Chg Trade Volume Value(Mn) ABBANK 1208.00 1215.75 1201.25 1211.75 1.12 2464 111735 135.215 ACI 400.00 401.00 395.20 397.90 .53 386 44350 17.612 ACIFORMULA 172.00 176.00 172.00 173.40 .46 482 121700 21.106 AFTABAUTO 497.00 509.00 483.10 507.00 4.19 4603 1259400 630.336 AGNISYSL 74.40 74.40 72.60 73.40 .82 465 371000 27.261 AGRANINS 508.00 508.50 501.00 503.75 1.92 108 11850 5.987 AL-HAJTEX 80.10 84.50 80.00 83.90 3.19 467 92150 7.676 ALARABANK 99.50 102.00 98.90 101.60 2.93 3382 3621250 364.365 AMBEEPHA 250.00 262.00 250.00 258.20 2.29 118 16650 4.291 AMCL(PRAN) 1979.75 1980.00 1932.00 1950.75 .10 132 3640 7.084 APEXADELFT 2890.00 2905.00 2870.00 2890.75 -.13 131 6260 18.094 APEXFOODS 1062.50 1097.75 1062.50 1071.25 .96 81 1350 1.448 APEXSPINN 850.00 928.00 850.00 903.50 8.20 237 8260 7.317 APEXTANRY 1770.00 1785.00 1740.00 1759.25 .93 453 25030 43.948 ARAMIT 614.00 617.00 602.00 606.80 -.14 130 11900 7.219 ARAMITCEM 1470.00 1489.00 1465.00 1476.00 .66 58 3450 5.101 ASIAINS 1040.00 1050.00 1033.00 1037.25 1.81 512 41200 42.916 ASIAPACINS 639.00 639.00 600.00 620.00 4.11 289 28850 17.749 ATLASBANG 515.00 525.00 515.00 522.10 1.24 486 54150 28.186 BANGAS 1895.00 1950.00 1895.00 1943.00 4.08 135 1300 2.520 BANKASIA 580.00 605.00 580.00 593.75 2.28 266 31950 18.931 BATASHOE 718.50 736.80 717.00 730.50 2.95 390 55900 40.426 BATBC 682.00 695.00 678.60 684.30 .76 704 95150 64.919 BAYLEASING 1735.50 1814.50 1735.50 1784.25 -38.03 1490 141550 254.364 BDCOM 64.00 64.00 62.50 63.00 -.47 237 170500 10.786 BDFINANCE 1319.00 1347.00 1295.00 1319.00 2.12 561 44450 58.672 BDLAMPS 2860.00 2900.00 2835.00 2856.25 -1.85 217 3820 10.916 BDTHAI 1066.00 1119.25 1066.00 1108.50 3.74 1031 38240 42.344 BDWELDING 162.00 174.80 162.00 171.70 7.78 691 493500 84.215 BEACHHATCH 79.80 83.00 79.80 82.00 3.66 1272 1110500 90.967 BERGERPBL 951.00 1015.00 941.10 971.80 2.43 330 35500 34.272 BEXIMCO 339.00 339.00 333.00 334.20 -.53 8514 2817300 944.997 BEXTEX 89.90 90.00 87.30 88.30 -.78 8760 6870800 609.831 BGIC 694.00 717.00 690.00 711.25 5.05 2290 127070 89.639 BIFC 873.75 873.75 863.50 867.75 1.66 375 33900 29.389 BOC 750.00 750.00 738.00 740.90 .48 379 44350 32.909 BRACBANK 703.75 712.00 697.50 706.00 1.72 832 105800 74.374 BSRMSTEEL 2295.00 2376.75 2290.00 2367.00 3.69 4015 381900 893.834 BXPHARMA 156.80 156.80 152.50 152.90 -1.09 2779 1151900 176.765 BXSYNTH 421.50 429.25 415.00 418.25 1.14 2102 164580 69.539 CENTRALINS 781.00 805.00 781.00 793.75 1.66 143 9340 7.446 CITYBANK 645.00 655.00 637.50 649.00 2.56 1436 53870 34.639 CITYGENINS 779.00 779.00 758.00 761.50 -.65 257 19400 14.868 CMCKAMAL 739.75 774.75 734.50 774.25 14.91 544 61750 47.525 CONFIDCEM 1974.00 1975.00 1940.00 1948.00 .01 1194 67580 132.378 CONTININS 659.00 660.00 645.00 655.50 2.38 305 31000 20.308 DAFODILCOM 43.70 45.90 43.40 45.00 -1.31 528 432500 19.505 DBH 2678.00 2700.00 2645.00 2672.25 2.21 127 10000 26.740 DELTASPINN 649.75 695.00 640.00 682.00 7.14 2586 214580 144.000 DESCO 2535.00 2610.00 2535.00 2600.25 2.91 342 31500 81.506 DHAKAINS 1190.00 1228.00 1152.00 1166.75 -2.71 269 25600 30.131 DUTCHBANGL 1605.00 1638.00 1605.00 1620.50 1.36 360 26650 43.090 EASTERNINS 1408.00 1465.00 1408.00 1456.75 3.46 89 3960 5.740 EASTLAND 1132.00 1148.00 1115.00 1137.50 2.43 396 23500 26.685 EASTRNLUB 810.00 850.00 810.00 840.10 3.65 134 9900 8.308 EBL 69.40 70.00 68.90 69.40 2.96 1037 597000 41.510 EHL 1650.00 1799.50 1650.00 1799.50 12.48 2036 127320 227.356 EXIMBANK 64.90 65.50 64.80 65.20 1.87 2738 1771800 115.288 FAREASTLIF 402.00 408.00 393.10 398.50 1.68 1602 296850 118.888 FEDERALINS 138.90 138.90 134.30 135.10 .52 404 101500 13.768 FIDELASSET 837.00 855.00 824.50 833.25 -.08 389 40150 33.907 FIRSTSBANK 321.75 322.00 317.00 321.00 2.06 509 65700 21.046 FLEASEINT 1185.00 1188.00 1161.00 1170.25 .77 244 19200 22.623 FUWANGCER 410.50 439.50 406.00 433.50 3.15 771 85600 37.026 FUWANGFOOD 70.90 72.20 70.50 71.80 3.75 1301 1001000 71.624 GEMINISEA 1505.00 1640.00 1505.00 1598.00 7.15 18 215 .344 GLAXOSMITH 1316.00 1339.00 1311.00 1327.10 1.08 212 20850 27.632 GLOBALINS 647.00 664.75 647.00 655.25 1.35 178 16200 10.644 GOLDENSON 99.50 104.90 99.50 103.80 4.84 1989 2157500 222.544 GQBALLPEN 261.00 261.00 252.20 254.20 .27 431 57350 14.622 GREENDELT 2020.00 2058.00 2005.00 2033.75 1.99 428 12840 26.154 HAKKANIPUL 71.90 74.90 68.00 72.40 6.00 148 92500 6.574 HEIDELBCEM 3450.00 3550.00 3421.00 3513.25 2.35 674 19405 67.822 HRTEX 440.75 470.75 440.75 470.50 17.40 24 5350 2.507 IBNSINA 1417.00 1445.00 1415.00 1429.50 .59 84 2350 3.345 ICB 5398.00 5499.25 5325.00 5360.50 1.51 104 5500 29.483 IDLC 4079.00 4155.00 4050.00 4078.25 2.48 627 25020 102.429 IFIC 1070.00 1078.00 1065.00 1070.75 .49 1393 81170 86.832 ILFSL 1979.00 2000.00 1942.50 1959.50 1.71 221 14750 28.991 INTECH 42.20 43.90 41.60 42.60 -.46 385 329000 14.017 IPDC 548.00 553.00 541.00 550.75 2.75 112 9400 5.157 ISLAMIBANK 567.00 570.00 555.00 568.00 1.20 1061 66730 37.570 ISLAMICFIN 715.75 728.00 690.00 695.50 -.92 523 65850 46.083 ISNLTD 46.70 47.00 46.30 46.50 -.21 144 134000 6.250 JAMUNABANK 55.30 57.00 55.00 56.80 3.64 2764 3134250 176.416 JAMUNAOIL 425.00 434.90 424.00 429.50 1.84 998 200300 86.327 JANATAINS 1408.00 1408.00 1375.00 1399.00 1.76 88 3060 4.281 JUTESPINN 1500.00 1661.00 1500.00 1651.00 11.66 45 305 .497 KARNAPHULI 944.00 960.00 925.00 933.75 1.96 1228 77900 73.400 KEYADETERG 99.90 107.00 99.90 106.00 7.83 1923 2087500 219.096 KOHINOOR 2870.00 3150.00 2870.00 2958.50 3.29 7 400 1.183 KPCL 143.00 144.00 142.00 142.40 .49 1219 312700 44.597 LANKABAFIN 467.90 482.00 462.50 477.00 3.09 651 528000 249.209 LIBRAINFU 2556.25 2648.00 2551.25 2608.25 4.63 10 260 .678 MAKSONSPIN 78.60 79.40 76.10 76.90 -1.15 1019 951000 73.638 MEGHNACEM 2524.75 2579.00 2481.00 2537.50 2.45 385 29050 73.753 MEGHNALIFE 3375.00 3446.00 3330.00 3383.50 1.46 351 26300 89.447 MERCANBANK 365.25 374.75 365.25 372.75 2.33 505 57050 21.122 MERCINS 854.00 869.00 830.00 833.75 .60 242 26500 22.243 METROSPIN 93.10 95.70 91.20 94.40 2.60 1861 1831500 171.473 MIDASFIN 1850.00 1970.00 1850.00 1946.00 7.45 149 11950 22.805 MITHUNKNIT 690.00 709.00 684.50 701.25 3.46 329 18520 13.023 MPETROLEUM 267.90 275.00 265.00 271.40 2.29 408 79100 21.504 MTBL 447.00 458.75 447.00 456.75 .71 305 51700 23.604 NATLIFEINS 7299.00 7299.00 7150.00 7164.75 1.04 64 450 3.241 NAVANACNG 223.10 227.80 219.00 226.50 3.28 3187 839900 188.966 NCCBANK 437.00 451.50 436.00 449.00 3.51 1554 236900 105.222 NHFIL 1070.00 1077.00 1051.25 1068.25 2.79 78 6400 6.810 NITOLINS 705.00 724.00 705.00 718.50 2.38 221 20250 14.551 NORTHRNINS 638.00 655.00 638.00 645.00 .70 229 22950 14.855 NPOLYMAR 1057.00 1085.00 1056.00 1069.00 .18 201 4900 5.253 NTLTUBES 1780.00 1829.00 1780.00 1815.50 .35 124 3060 5.552 OCL 161.00 162.90 160.10 160.30 .88 187 38200 6.137 OLYMPIC 2502.00 2580.00 2502.00 2551.50 1.66 141 13150 33.447 ONEBANKLTD 690.00 712.00 690.00 704.00 2.54 1680 196450 137.525 PADMAOIL 919.90 971.40 911.20 967.50 6.21 861 110300 104.970 PARAMOUNT 453.00 460.00 452.75 454.25 .88 128 8900 4.056 PEOPLESINS 713.00 727.75 713.00 723.50 1.82 574 22820 16.449 PHARMAID 3442.00 3475.00 3350.00 3415.00 -1.34 32 335 1.147 PHENIXINS 780.00 799.50 751.00 781.00 2.49 333 18420 14.462 PHOENIXFIN 1540.00 1579.00 1525.00 1544.50 2.62 332 28000 43.332 PIONEERINS 1190.00 1214.00 1187.00 1201.25 1.75 110 8900 10.676 PLFSL 168.90 176.80 166.20 175.30 5.60 4925 1900400 328.363 POPULARLIF 5638.00 5650.00 5550.00 5588.75 -.85 66 3600 20.168 POWERGRID 1033.25 1051.00 1033.25 1037.75 .04 537 60500 62.988 PRAGATIINS 1614.00 1698.00 1614.00 1664.75 3.57 849 38460 63.962 PRAGATILIF 2976.00 3050.00 2976.00 2997.00 1.13 30 2400 7.211 PREMIERBAN 49.20 50.40 49.20 49.90 2.25 1427 1133250 56.488 PREMIERLEA 722.75 735.00 717.25 728.25 2.35 303 23350 16.996 PRIMEBANK 560.25 572.25 560.25 571.00 2.10 259 28600 16.288 PRIMEFIN 371.90 378.00 371.90 376.30 1.84 1703 397150 148.969 PRIMEINSUR 747.00 770.00 746.00 763.75 3.80 328 32350 24.594 PRIMELIFE 3490.00 3491.00 3416.00 3426.75 .04 195 14900 51.413 PRIMETEX 610.00 650.00 610.00 643.50 5.49 1179 109750 69.369 PROGRESLIF 2590.00 2590.00 2475.00 2528.00 1.24 6 300 .758 PUBALIBANK 680.00 695.00 680.00 691.00 1.84 1463 67770 46.712 PURABIGEN 1728.00 1745.00 1720.00 1727.50 1.02 36 2800 4.838 QSMDRYCELL 76.60 76.60 75.50 76.00 1.33 314 236500 17.988 RAHIMTEXT 1400.00 1546.00 1400.00 1461.75 4.41 24 195 .284 RANFOUNDRY 135.00 144.60 135.00 142.30 5.79 306 207000 29.336 RECKITTBEN 1190.00 1299.00 1190.00 1232.80 2.74 45 2400 2.993 RELIANCINS 1285.00 1359.00 1285.00 1320.50 1.28 53 4000 5.343 RENATA 11001.00 11200.00 11001.00 11149.75 .01 32 180 2.006 REPUBLIC 607.75 612.00 590.25 593.75 .38 412 39050 23.406 RNSPIN 85.40 85.40 83.90 84.20 -.11 2508 2025250 171.126 RUPALIINS 1050.00 1066.00 1035.00 1042.25 -.33 150 7280 7.649 SAIHAMTEX 570.00 651.25 570.00 646.00 14.03 632 35470 22.009 SALAMCRST 832.00 868.50 830.75 864.75 5.58 1846 202300 173.345 SAMORITA 1250.00 1289.00 1245.00 1271.25 3.01 33 1950 2.467 SANDHANINS 3651.00 3750.00 3651.00 3670.00 .13 94 5500 20.251 SAPORTL 248.80 255.00 247.00 252.60 3.43 2950 1063100 266.880 SHAHJABANK 454.00 458.75 449.00 455.25 1.56 889 132850 60.211 SIBL 34.10 35.10 33.90 34.70 2.35 1797 1436000 49.375 SINGERBD 6680.00 7040.00 6591.00 6935.25 5.65 1521 21885 150.005 SONALIANSH 2350.00 2417.75 2350.00 2417.75 9.99 48 820 1.981 SONARBAINS 484.75 490.75 471.00 481.50 1.63 260 26200 12.661 SONARGAON 645.00 660.00 638.00 652.00 4.78 329 26950 17.487 SOUTHEASTB 370.00 371.75 365.00 370.25 .81 790 85000 31.376 SPCERAMICS 82.50 82.80 80.20 80.60 -.98 2212 1078600 87.211 SQUARETEXT 214.00 223.00 213.00 221.30 4.53 3492 1513400 333.433 SQURPHARMA 3080.00 3085.00 3040.00 3047.50 -.67 3654 58098 177.625 STANDARINS 470.00 488.75 470.00 477.75 3.46 262 23200 11.127 STANDBANKL 378.00 387.75 378.00 384.75 1.85 544 75200 28.772 SUMITPOWER 145.00 148.00 145.00 147.50 1.79 3025 999700 147.243 TAKAFULINS 750.00 798.00 750.00 787.75 4.16 340 31650 24.741 TITASGAS 1100.00 1106.00 1094.00 1097.50 .59 2273 302950 332.829 TRUSTBANK 514.00 520.00 513.00 517.25 1.52 711 89200 46.032 ULC 1935.00 2019.00 1935.00 1970.25 3.53 1143 60920 120.832 UNIONCAP 154.00 154.90 151.00 152.80 .59 704 800000 122.629 UNITEDINS 1500.00 1644.75 1500.00 1619.00 9.57 418 10050 15.867 USMANIAGL 2273.50 2305.00 2273.50 2285.25 .16 21 330 .754 UTTARABANK 1060.00 1065.00 1053.00 1060.00 .64 1609 52365 55.391 UTTARAFIN 375.90 381.90 372.20 379.70 2.48 1183 261800 98.458 ------ -------- --------- ------ -------- --------- 155304 53737918 12807.607 "A Group (Equity)" Scrips traded in Public Market = 173 B Group (Equity) ---------------- Instr Code Open High Low Close %Chg Trade Volume Value(Mn) DSHGARME 545.00 545.00 460.00 499.25 -.79 67 1520 .748 DULAMIACOT 244.00 268.00 238.50 262.25 8.93 411 24300 6.244 ECABLES 745.00 780.00 738.00 767.75 5.09 745 29840 22.701 KAY&QUE 421.00 438.00 421.00 434.75 2.35 82 6650 2.889 LEGACYFOOT 58.80 58.80 56.10 56.80 -2.23 159 118000 6.721 MEGCONMILK 48.00 51.80 48.00 50.20 1.61 395 327500 16.572 MIRACLEIND 49.00 49.50 45.00 47.40 -2.46 375 301000 14.377 RAHIMAFOOD 515.00 538.00 513.00 534.00 5.95 288 26400 13.922 SAVAREFR 750.75 784.75 750.75 767.75 12.49 2 10 .008 SINOBANGLA 53.20 55.00 53.00 54.90 5.17 520 541500 29.316 STANCERAM 498.75 500.00 460.00 483.25 5.62 143 12750 6.108 ------ -------- --------- ------ -------- --------- 3187 1389470 119.604 "B Group (Equity)" Scrips traded in Public Market = 11 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) BEACONPHAR 90.00 91.00 88.50 89.50 -.22 1265 950000 84.983 DACCADYE 53.60 53.60 50.10 52.50 4.37 468 373000 19.647 MALEKSPIN 86.30 86.30 85.00 85.20 .11 1135 766500 65.376 RAKCERAMIC 214.10 218.00 213.30 216.80 1.78 1510 444800 95.959 RUPALILIFE 2540.00 2608.00 2536.00 2556.75 3.35 75 4550 11.707 UNITEDAIR 455.00 475.00 452.50 473.00 6.17 6172 773900 361.589 ------ -------- --------- ------ -------- --------- 10625 3312750 639.262 "N Group (Equity)" Scrips traded in Public Market = 6 Z Group (Equity) ---------------- Instr Code Open High Low Close %Chg Trade Volume Value(Mn) ALLTEX 130.00 151.00 130.00 151.00 19.84 936 141950 20.770 ALPHATOBA 25.60 27.50 25.60 26.60 8.13 3 700 .019 ANLIMAYARN 197.75 228.75 197.75 227.75 17.39 204 23000 5.062 ANWARGALV 369.00 394.75 369.00 389.75 8.26 71 6850 2.630 APEXWEAV 129.00 140.00 129.00 137.75 7.61 408 56250 7.713 AZIZPIPES 470.00 473.00 462.00 466.25 1.46 83 2525 1.180 BDAUTOCA 446.00 482.00 446.00 471.75 14.50 13 120 .057 BSC 3700.00 3800.00 3450.00 3613.75 -1.74 17 145 .524 CTGVEG 1425.25 1530.00 1425.25 1477.50 5.53 2 20 .030 DELTALIFE 24015.00 24015.00 24015.00 24015.00 .47 1 5 .120 GULFOODS 143.00 159.50 141.00 158.25 10.85 86 6450 1.006 IMAMBUTTON 295.25 301.25 281.25 298.00 6.42 176 14400 4.247 ISLAMIINS 500.00 505.00 499.00 502.75 -.34 73 5650 2.836 LAFSURCEML 669.00 736.25 665.00 734.00 14.64 2827 560450 407.142 MEGHNAPET 23.00 23.50 22.90 23.30 1.30 50 44500 1.035 MODERNDYE 450.00 490.00 450.00 481.25 6.06 20 215 .103 MONNOCERA 570.00 619.00 570.00 597.00 5.33 269 7070 4.192 MONNOFABR 93.00 109.00 85.50 105.25 10.78 190 33100 3.442 MONNOSTAF 950.00 950.00 950.00 950.00 -1.47 1 5 .005 NILOYCEM 243.00 276.00 243.00 271.00 12.33 165 13450 3.579 ORIONINFU 748.00 797.00 747.00 786.50 7.55 796 37420 29.192 PADMACEM 19.00 21.70 19.00 21.10 10.47 680 630500 13.161 PROVATIINS 471.00 506.00 471.00 496.75 .65 67 4550 2.261 QSMSILK 10.50 11.00 10.20 10.50 -6.25 3 1500 .016 RENWICKJA 1229.00 1290.00 1229.00 1264.00 5.31 298 4135 5.197 RUPALIBANK 1729.75 1730.00 1682.00 1689.25 -.60 35 1080 1.826 SAFKOSPINN 172.00 203.50 172.00 203.25 19.73 130 23100 4.624 SHYAMPSUG 21.60 24.00 21.60 23.90 2.13 78 24000 .563 TALLUSPIN 211.75 229.00 211.75 227.50 9.77 109 5680 1.253 UCBL 1204.00 1250.00 1180.00 1240.75 5.21 1559 31920 38.566 ZEALBANGLA 22.60 23.80 22.50 23.10 -1.28 65 26900 .623 ------ -------- --------- ------ -------- --------- 9415 1707640 562.971 "Z Group (Equity)" Scrips traded in Public Market = 31 MUTUAL FUNDs ------------ Instr Code Open High Low Close %Chg Trade Volume Value(Mn) 1STBSRS 1780.00 1920.00 1780.00 1796.00 3.32 252 18500 34.026 1STICB 8650.00 8650.00 8580.00 8631.25 4.27 5 35 .302 1STPRIMFMF 32.00 33.00 29.70 30.50 -2.55 272 364000 11.211 2NDICB 2689.75 2725.00 2610.00 2644.25 .90 20 365 .965 3RDICB 1980.00 1999.00 1950.00 1963.75 4.52 21 580 1.139 4THICB 2100.00 2128.00 2052.00 2079.25 2.42 8 440 .915 5THICB 1698.00 1750.00 1670.00 1717.50 7.42 19 310 .532 6THICB 745.00 790.00 732.00 743.25 2.80 242 8720 6.558 7THICB 1145.00 1198.50 1102.25 1134.75 5.28 59 4850 5.561 8THICB 805.00 878.00 805.00 853.75 6.45 76 5100 4.286 AIMS1STMF 14.97 14.98 14.36 14.42 -2.03 633 2582500 37.621 DBH1STMF 17.10 17.20 15.40 15.90 -5.91 1853 1864500 29.953 EBL1STMF 20.90 21.00 19.00 19.30 -3.98 1680 1899500 37.033 GRAMEEN1 107.00 107.00 97.00 98.60 -6.89 801 624500 63.642 GRAMEENS2 33.00 33.90 30.30 30.80 -5.52 1082 1070500 33.587 ICB1STNRB 534.00 546.50 500.00 507.75 -3.05 277 25250 13.104 ICB2NDNRB 273.50 274.00 256.00 262.25 -.47 1311 259600 67.880 ICB3RDNRB 15.10 15.80 14.20 14.50 -2.68 2160 3530500 52.174 ICBAMCL1ST 765.00 765.00 701.00 710.00 -1.21 98 9400 6.863 ICBAMCL2ND 178.75 178.75 168.25 169.50 -1.31 767 112850 19.376 ICBEPMF1S1 19.40 19.50 17.50 17.60 -6.38 540 774000 14.100 ICBISLAMIC 411.00 417.00 380.00 385.75 -1.46 320 43400 17.084 IFIC1STMF 17.00 17.00 15.50 15.80 -3.06 1573 3716500 59.740 PF1STMF 15.60 15.90 14.20 14.50 -2.02 1052 1543000 22.601 PRIME1ICBA 15.60 15.90 14.00 14.60 -2.01 1208 1874500 27.569 TRUSTB1MF 17.20 17.80 16.00 16.30 -3.55 2408 3778500 62.615 ------ -------- --------- ------ -------- --------- 18737 24111900 630.436 "MUTUAL FUNDs" traded in Public Market = 26 CORPORATE BONDs --------------- Instr Code Open High Low Close %Chg Trade Volume Value(Mn) ACIZCBOND 764.00 780.00 764.00 765.00 .00 103 845 .648 IBBLPBOND 922.00 939.75 918.75 924.50 .62 63 1620 1.500 ------ -------- --------- ------ -------- --------- 166 2465 2.147 "CORPORATE BONDs" traded in Public Market = 2 =========================== 197434 84262143 14762.037 Total number of scrips traded in Public Market = 249 PRICES IN SPOT TRANSACTIONS : 2010-09-02 ========================================== Instr Code Open High Low Close %Chg Trade Volume Value(Mn) GP 258.90 262.50 255.00 259.60 1.60 1033 359200 93.290 ICBIBANK 1985.00 2050.00 1938.00 2020.25 5.46 2708 66365 132.924 MARICO 698.00 698.00 675.10 684.20 .63 430 67650 46.078 NBL 780.00 788.00 775.00 786.00 .80 1456 124420 97.483 ----- -------- --------- ----- -------- --------- 5627 617635 369.775 Total number of scrips traded in Spot Market = 4 PRICES IN SPOT TRANSACTIONS (Treasury BONDs) : 2010-09-02 ========================================================= Total number of BONDs traded in Spot Market = 0 PRICES IN ODDLOT TRANSACTIONS : 2010-09-02 ============================================ Instr Code Max Price Min Price Trades Quantity Value(In Mn) ABBANK 1215.00 1100.00 29 55 .066 ACI 380.00 370.00 2 22 .008 ACIFORMULA 165.00 165.00 1 6 .001 AFTABAUTO 500.00 470.00 8 181 .089 AGNISYSL 69.00 67.00 4 371 .025 AGRANINS 462.00 460.00 3 70 .032 ALARABANK 99.50 94.00 4 325 .031 ALLTEX 120.00 120.00 1 10 .001 APEXWEAV 126.00 126.00 1 15 .002 ASIAINS 1001.00 915.00 6 75 .073 ATLASBANG 500.00 475.00 5 82 .040 BANKASIA 600.00 500.00 8 107 .061 BAYLEASING 1800.00 1600.00 3 75 .129 BDTHAI 1102.50 1100.00 2 8 .009 BDWELDING 170.90 131.50 16 2750 .435 BEACHHATCH 78.00 72.00 2 420 .032 BEXIMCO 350.00 278.00 83 3807 1.232 BEXTEX 99.00 72.00 208 13639 1.158 BGIC 700.00 600.00 15 51 .033 BIFC 800.00 750.00 3 54 .041 BOC 720.00 720.00 1 30 .022 BRACBANK 703.00 651.00 9 119 .081 BSRMSTEEL 2350.00 2151.00 12 168 .385 BXPHARMA 160.00 135.00 50 919 .138 BXSYNTH 465.00 400.00 28 160 .066 CENTRALINS 690.00 690.00 1 3 .002 CITYBANK 700.00 630.00 4 8 .005 CITYGENINS 730.00 690.00 5 90 .064 CONFIDCEM 1958.00 1958.00 1 1 .002 CONTININS 566.00 566.00 2 20 .011 DBH 2630.00 2360.00 4 81 .204 DESCO 2500.00 2380.00 3 50 .120 DUTCHBANGL 1640.00 1500.00 8 132 .203 EASTERNINS 1430.00 1400.00 4 25 .035 EASTLAND 1120.00 1100.00 3 19 .021 EBL 55.00 55.00 1 50 .003 EHL 1750.00 1740.00 3 17 .030 EXIMBANK 65.10 51.40 15 600 .037 FEDERALINS 136.00 135.00 2 90 .012 FIDELASSET 860.00 710.00 7 80 .065 FIRSTSBANK 320.00 270.25 36 485 .148 FUWANGCER 433.50 433.50 1 15 .007 FUWANGFOOD 65.00 65.00 1 100 .007 GLOBALINS 650.00 570.00 11 130 .079 GOLDENSON 101.00 82.00 47 5892 .562 GRAMEEN1 95.00 86.00 2 262 .024 IDLC 4050.00 4000.00 2 18 .072 IFIC 1075.00 980.00 32 61 .064 INTECH 42.00 35.00 28 3200 .126 IPDC 550.00 460.00 4 45 .023 ISLAMIBANK 570.00 520.00 14 56 .031 ISNLTD 46.00 38.00 6 500 .022 JAMUNABANK 56.00 43.90 15 1550 .078 JANATAINS 1300.00 1300.00 1 2 .003 KARNAPHULI 946.00 855.00 16 104 .095 KOHINOOR 3000.00 2800.00 4 25 .073 KPCL 146.00 120.00 76 2352 .326 LANKABAFIN 460.00 460.00 1 8 .004 MAKSONSPIN 63.00 63.00 1 90 .006 MEGHNALIFE 3350.00 3220.00 3 90 .294 MERCANBANK 375.00 320.00 13 229 .080 MERCINS 830.00 810.00 4 35 .029 MPETROLEUM 277.00 223.00 30 593 .151 MTBL 452.00 401.00 3 29 .012 NAVANACNG 228.10 191.00 73 2580 .560 NBL 785.00 756.00 11 81 .062 NCCBANK 442.50 401.00 12 428 .179 NILOYCEM 230.25 225.00 2 72 .016 NITOLINS 670.00 670.00 1 12 .008 NTLTUBES 1840.00 1700.00 3 6 .011 OCL 165.00 141.00 10 230 .035 OLYMPIC 2450.00 2260.00 3 24 .057 ONEBANKLTD 700.00 650.00 20 471 .320 PARAMOUNT 450.00 420.25 4 60 .027 PHENIXINS 760.00 750.00 2 25 .019 PHOENIXFIN 1540.00 1350.00 7 100 .146 PIONEERINS 1199.00 1199.00 1 25 .030 PRAGATIINS 1650.00 1500.00 3 10 .016 PREMIERBAN 52.00 40.00 15 1500 .069 PREMIERLEA 700.00 670.00 4 38 .026 PRIMEBANK 570.00 520.00 5 115 .062 PRIMEFIN 380.00 380.00 1 20 .008 PRIMEINSUR 735.00 735.00 1 2 .001 PUBALIBANK 688.00 600.00 9 16 .011 RELIANCINS 1250.00 1250.00 1 1 .001 REPUBLIC 590.00 531.00 6 80 .045 RNSPIN 85.00 71.00 52 3100 .239 RUPALIINS 1050.00 1050.00 1 12 .013 SALAMCRST 800.00 800.00 1 20 .016 SANDHANINS 3650.00 3400.00 5 70 .254 SAPORTL 245.00 235.00 2 100 .024 SHAHJABANK 470.00 390.00 10 249 .106 SIBL 38.00 29.00 31 2980 .099 SONARGAON 660.00 541.00 6 90 .056 SOUTHEASTB 350.00 323.75 2 22 .007 SPCERAMICS 83.50 70.00 56 2009 .154 SQUARETEXT 230.00 175.00 86 1600 .333 STANDARINS 470.00 410.00 5 65 .028 STANDBANKL 390.00 331.25 19 254 .093 SUMITPOWER 147.60 140.00 5 260 .037 TAKAFULINS 780.00 720.00 5 62 .047 TRUSTBANK 520.25 450.00 27 517 .253 UCBL 1220.00 1200.00 5 6 .007 ULC 1965.00 1950.00 3 25 .049 UNIONCAP 151.00 124.00 3 530 .074 UNITEDINS 1600.00 1440.00 3 12 .018 UTTARABANK 1070.00 1040.00 6 12 .013 UTTARAFIN 353.10 353.10 1 20 .007 ------ -------- ------------ ------ -------- ------------ 1446 58567 10.946 Total number of scrips traded in Oddlot = 108 PRICES IN BLOCK TRANSACTIONS : 2010-09-02 =========================================== Instr Code Max Price Min Price Trades Quantity Value(In Mn) MARICO 700.00 700.00 9 103000 72.100 POPULARLIF 5600.00 5600.00 1 500 2.800 ------ -------- ------------ ------ -------- ------------ 10 103500 74.900 Total number of scrips traded in Block = 2 REPORT CROSSING DETAILS : 2010-09-02 ====================================== Total number of scrips traded = 0 TOP 10 GAINERS (Based on Open Price and Last Trade Price) ~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~ Instr Code Open High Low Last Deviation SAIHAMTEX 570.00 651.25 570.00 645.00 13.1579 JUTESPINN 1500.00 1661.00 1500.00 1660.50 10.7000 UNITEDINS 1500.00 1644.75 1500.00 1644.75 9.6500 EHL 1650.00 1799.50 1650.00 1799.50 9.0606 GEMINISEA 1505.00 1640.00 1505.00 1640.00 8.9701 APEXSPINN 850.00 928.00 850.00 924.00 8.7059 DULAMIACOT 244.00 268.00 238.50 264.25 8.2992 HRTEX 440.75 470.75 440.75 470.75 6.8066 BERGERPBL 951.00 1015.00 941.10 1014.00 6.6246 MIDASFIN 1850.00 1970.00 1850.00 1970.00 6.4865 TOP 10 GAINERS (Based on YCP and Close Price) ~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~ Instr Code YCP High Low CLOSE %CHG HRTEX 400.75 470.75 440.75 470.50 17.4048 CMCKAMAL 673.75 774.75 734.50 774.25 14.9165 SAIHAMTEX 566.50 651.25 570.00 646.00 14.0335 SAVAREFR 682.50 784.75 750.75 767.75 12.4908 EHL 1599.75 1799.50 1650.00 1799.50 12.4863 JUTESPINN 1478.50 1661.00 1500.00 1651.00 11.6672 SONALIANSH 2198.00 2417.75 2350.00 2417.75 9.9977 UNITEDINS 1477.50 1644.75 1500.00 1619.00 9.5769 DULAMIACOT 240.75 268.00 238.50 262.25 8.9304 APEXSPINN 835.00 928.00 850.00 903.50 8.2035 TOP 10 LOSERS (Based on Open Price and Last Trade Price) ~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~ Instr Code Open High Low Last Deviation DSHGARME 545.00 545.00 460.00 490.00 -10.0917 ICBEPMF1S1 19.40 19.50 17.50 17.50 -9.7938 GRAMEEN1 107.00 107.00 97.00 98.00 -8.4112 PF1STMF 15.60 15.90 14.20 14.40 -7.6923 ICBISLAMIC 411.00 417.00 380.00 380.00 -7.5426 ICBAMCL1ST 765.00 765.00 701.00 710.00 -7.1895 IFIC1STMF 17.00 17.00 15.50 15.80 -7.0588 DBH1STMF 17.10 17.20 15.40 15.90 -7.0175 EBL1STMF 20.90 21.00 19.00 19.50 -6.6986 PRIME1ICBA 15.60 15.90 14.00 14.70 -5.7692 TOP 10 LOSERS (Based on YCP and Close Price) ~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~ Instr Code YCP High Low CLOSE %CHG BAYLEASING 2879.25 1814.50 1735.50 1784.25 -38.0307 GRAMEEN1 105.90 107.00 97.00 98.60 -6.8932 ICBEPMF1S1 18.80 19.50 17.50 17.60 -6.3829 QSMSILK 11.20 11.00 10.20 10.50 -6.2500 DBH1STMF 16.90 17.20 15.40 15.90 -5.9171 GRAMEENS2 32.60 33.90 30.30 30.80 -5.5214 EBL1STMF 20.10 21.00 19.00 19.30 -3.9800 TRUSTB1MF 16.90 17.80 16.00 16.30 -3.5502 IFIC1STMF 16.30 17.00 15.50 15.80 -3.0674 ICB1STNRB 523.75 546.50 500.00 507.75 -3.0548 INDEX NAME OPENING INDEX CLOSING INDEX DSI 5555.49169 5669.86408 DS20 3874.49522 3913.62407 DGEN 6657.97497 6774.86834 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.