DHAKA STOCK EXCHANGE LTD. TODAY'S SHARE MARKET : 2008-05-08 ================================= (If the page is not updated please press the refresh button) Final Index Change(Points) Change(%) ------------ -------------- ----------- ALL SHARES PRICE INDEX (DSI) 2612.18367 11.47328 .4411594 DSE - 20 INDEX (DS20) 2375.29885 4.08030 .1720760 DSE GENERAL INDEX (DGEN) 3092.05039 12.95690 .4208024 All Category ISSUES ADVANCED : 137 ISSUES DECLINED : 99 ISSUES UNCHANGED : 10 TOTAL ISSUES TRADED : 246 A Category ISSUES ADVANCED : 71 ISSUES DECLINED : 68 ISSUES UNCHANGED : 1 TOTAL ISSUES TRADED : 140 B Category ISSUES ADVANCED : 10 ISSUES DECLINED : 5 ISSUES UNCHANGED : 0 TOTAL ISSUES TRADED : 15 Z Category ISSUES ADVANCED : 44 ISSUES DECLINED : 23 ISSUES UNCHANGED : 9 TOTAL ISSUES TRADED : 76 BOND ISSUES ADVANCED : 0 ISSUES DECLINED : 0 ISSUES UNCHANGED : 0 TOTAL ISSUES TRADED : 0 TOTAL TRANSACTIONS A. NO. OF TRADES : 60440 B. VOLUME(Nos.) : 16307395 C. VALUE(Tk) : 2800579340.25 MARKET CAPITALISATION EQUITY : 684280882093.30 DEBT SECURITIES : 175904936500.00 TOTAL : 860185818593.30 PRICES IN PUBLIC TRANSACTIONS : 2008-05-08 ========================================== A Group ------- Instr Code Open High Low Close %Chg Trade Volume Value(Lc) 1STBSRS 1770.00 1770.00 1651.00 1687.50 -4.87 233 14750 250.575 1STICB 9505.00 9950.00 9450.00 9584.75 -1.42 41 340 33.120 2NDICB 4550.00 4550.00 4400.00 4410.25 -1.84 48 610 27.241 3RDICB 2397.00 2397.00 2255.00 2271.00 -1.11 53 670 15.302 4THICB 2599.00 2599.00 2480.00 2490.75 .11 46 1020 25.648 5THICB 3065.00 3115.00 3065.00 3099.75 1.83 101 1940 60.000 6THICB 1375.00 1390.00 1290.00 1327.25 -2.17 309 8270 110.821 7THICB 2198.00 2200.00 2100.00 2132.00 -1.18 77 4300 92.529 8THICB 1320.00 1370.00 1275.00 1283.25 -3.96 122 7750 101.235 ABBANK 4305.00 4349.00 4305.00 4334.75 .64 2567 38355 1661.944 ACI 283.80 293.00 282.10 291.30 3.22 1316 220350 635.057 AFTABAUTO 439.75 439.75 426.00 428.25 -.46 453 20935 90.192 AGNISYSL 44.80 45.50 44.70 44.90 -.22 79 62500 28.052 AIMS1STMF 13.41 13.48 13.15 13.43 -.07 1170 5382500 717.808 ALARABANK 395.00 395.00 390.00 390.75 -.38 147 12400 48.595 AMBEEPHA 128.00 137.80 126.00 135.30 5.53 108 14750 19.344 AMCL(PRAN) 1096.00 1130.00 1082.00 1113.50 -.91 385 7170 80.191 APEXADELFT 3834.25 4000.00 3830.00 3994.50 5.75 864 29820 1170.209 APEXFOODS 1316.00 1424.00 1316.00 1370.25 1.42 565 10280 141.892 APEXSPINN 460.00 477.75 460.00 465.75 2.02 21 760 3.539 APEXTANRY 935.00 975.00 930.50 964.50 5.72 1753 56800 545.355 APEXWEAV 160.00 160.25 153.00 156.75 2.28 26 2950 4.634 ARAMIT 179.00 180.00 175.00 176.40 -1.94 152 16100 28.535 ASIAPACINS 180.75 181.00 172.25 173.25 -3.75 121 13500 23.566 ATLASBANG 410.00 411.90 407.90 408.60 .19 312 29300 119.899 BANGAS 570.00 570.00 570.00 570.00 -6.93 1 10 .057 BANKASIA 407.50 410.00 400.00 400.50 -1.71 55 4800 19.342 BDCOM 27.30 27.30 26.80 26.90 -1.10 96 82500 22.261 BDLAMPS 1060.00 1095.00 1060.00 1077.00 .00 326 5675 61.427 BDONLINE 48.60 48.60 47.00 47.40 -3.06 232 170000 80.853 BERGERPBL 265.00 270.80 261.50 266.10 1.25 200 22500 60.228 BEXIMCO 39.20 39.80 38.20 38.50 -2.28 271 143700 55.531 BEXTEX 14.80 15.00 14.10 14.40 -4.63 1159 948400 136.642 BGIC 529.00 529.00 504.25 506.00 .00 207 8350 42.616 BIFC 233.00 243.50 232.00 240.50 6.06 209 26100 62.077 BOC 249.70 249.80 245.90 247.00 .48 140 12400 30.665 BRACBANK 1079.00 1079.00 1059.00 1065.50 -.16 579 48100 512.627 BSC 3155.00 3155.00 3110.00 3121.50 -1.77 8 80 2.497 BXPHARMA 76.00 76.10 73.90 74.90 -1.31 1257 631850 471.132 BXSYNTH 132.00 134.50 123.75 131.50 2.53 341 38760 49.346 CENTRALINS 324.00 324.00 313.50 316.50 .31 34 980 3.124 CITYBANK 615.25 633.00 615.25 629.00 1.61 318 9450 59.003 CONFIDCEM 400.00 405.75 397.00 399.75 -.62 213 14420 57.995 DAFODILCOM 21.00 21.20 20.60 20.80 -.47 119 100500 20.977 DELTASPINN 160.00 168.00 160.00 165.25 1.53 113 8020 13.078 DESCO 1056.00 1066.00 1052.75 1056.75 -.82 248 19200 203.176 DHAKABANK 460.00 466.00 457.00 460.75 .65 67 4500 20.816 DUTCHBANGL 3760.00 4170.00 3650.00 3944.75 2.38 406 22850 891.238 EASTERNINS 404.00 404.00 390.00 393.00 -.25 16 1260 4.954 EASTLAND 580.00 594.00 568.00 572.00 -.13 246 9860 56.964 EASTRNLUB 678.00 682.90 666.20 672.60 .96 66 4250 28.773 EBL 852.00 870.00 852.00 867.25 1.61 116 3300 28.612 ECABLES 850.25 860.00 840.00 840.50 -.91 659 19330 163.417 EHL 239.00 243.00 233.00 234.00 -.10 625 42200 100.405 EXIMBANK 399.50 401.75 398.50 399.75 -.24 324 35050 140.101 FAREASTLIF 3500.00 3639.00 3500.00 3576.75 3.30 164 9000 321.316 FEDERALINS 252.00 279.00 252.00 261.25 9.65 63 4800 12.360 FLEASEINT 346.00 365.00 346.00 359.00 5.12 356 37450 134.116 GEMINISEA 718.00 720.00 680.00 714.50 3.55 24 255 1.822 GLAXOSMITH 215.00 215.00 206.10 209.80 -.89 119 13800 28.966 GQBALLPEN 139.50 139.80 133.00 137.10 -.58 237 27850 37.969 GRAMEEN1 130.20 131.20 129.00 130.90 .46 301 224000 291.542 GREENDELT 2412.00 2489.75 2412.00 2422.25 -.66 239 5870 143.579 HEIDELBCEM 1390.00 1449.50 1380.00 1439.00 4.16 1584 41865 596.585 IBNSINA 1180.00 1260.00 1160.00 1236.00 4.92 239 5000 60.729 ICB 4700.00 4700.00 4350.00 4418.75 -4.46 86 5000 225.434 ICB1STNRB 699.00 699.00 677.00 680.00 -1.30 292 21750 148.719 ICBAMCL1ST 795.00 795.00 773.00 778.00 -.82 190 13000 102.069 ICBISLAMIC 578.00 578.00 555.00 556.25 -2.24 187 16300 91.598 IDLC 1805.00 1915.00 1805.00 1898.50 4.88 1056 36160 679.767 IMAMBUTTON 160.75 167.00 150.00 154.50 3.00 36 3150 4.973 INTECH 24.20 24.20 23.10 23.40 -2.09 103 104500 24.774 ISLAMIBANK 5819.00 5820.00 5791.00 5800.00 .02 427 2077 120.557 JAMUNABANK 306.00 314.75 306.00 307.25 -.16 88 6100 18.769 KARNAPHULI 300.50 306.50 296.50 298.75 -.66 93 5980 17.983 KEYACOSMET 70.90 71.30 69.70 69.90 -.28 562 580500 408.134 KEYADETERG 47.80 48.30 47.00 47.10 -1.25 359 366500 173.814 LANKABAFIN 136.70 138.00 134.20 137.30 1.62 694 670000 912.990 LIBRAINFU 1649.00 1650.00 1550.00 1603.75 -1.10 31 880 14.269 MEGHNACEM 577.00 587.00 577.00 580.75 1.97 157 15900 92.347 MEGHNALIFE 1748.00 1748.00 1665.00 1688.25 .67 83 4500 77.117 MERCANBANK 299.75 303.00 297.00 300.25 -.57 53 4350 13.010 MERCINS 184.50 187.00 175.00 177.00 2.60 26 1950 3.463 METROSPIN 29.50 29.50 28.00 28.80 -2.70 63 48500 13.928 MIDASFIN 361.00 377.50 361.00 368.25 3.44 224 21250 78.520 MIRACLEIND 33.40 34.60 33.00 34.10 5.57 236 208000 70.052 MITHUNKNIT 201.25 207.75 196.00 201.25 -.12 87 6020 12.271 MONNOCERA 359.00 359.50 341.00 341.75 -2.07 41 1040 3.582 MONNOJTX 1100.00 1100.00 1000.00 1013.50 -10.30 4 55 .558 MTBL 425.00 425.00 420.00 421.50 -.70 112 10950 46.277 NATLIFEINS 4907.00 5044.00 4907.00 4930.25 .52 196 2030 100.684 NBL 937.00 945.00 932.00 935.50 -.31 256 10180 95.463 NCCBANK 354.75 354.75 345.25 346.75 -.14 181 25100 87.327 NPOLYMAR 1989.75 1989.75 1865.00 1874.25 -.71 91 1650 31.367 NTC 1541.00 1560.00 1535.00 1541.50 .58 39 565 8.720 NTLTUBES 2529.00 2530.00 2500.00 2505.25 .64 135 3080 77.185 OLYMPIC 340.00 343.50 333.25 339.00 -.22 119 9250 31.365 ONEBANKLTD 519.75 520.00 511.00 515.00 .58 331 29100 149.961 PADMAOIL 1740.00 1741.00 1670.00 1685.00 -1.89 81 8200 140.133 PHARMAID 3350.00 3391.00 3313.25 3363.50 -.48 15 170 5.718 PHENIXINS 485.00 500.00 482.00 494.25 2.11 48 2440 11.927 PIONEERINS 484.00 500.00 482.00 487.25 -1.31 23 1900 9.253 PLFSL 436.00 469.75 431.00 465.75 7.75 1007 95300 430.909 POPULARLIF 4300.00 4300.00 4201.00 4282.75 2.66 11 550 23.556 POWERGRID 636.25 641.00 634.50 639.50 .27 350 35250 224.857 PRAGATIINS 1300.00 1350.00 1226.00 1334.50 20.36 827 24730 320.304 PRAGATILIF 1809.00 1838.75 1771.00 1782.25 .01 134 7250 130.655 PREMIERLEA 192.00 202.00 192.00 201.25 5.92 201 21050 41.814 PRIMEBANK 661.00 678.75 661.00 668.75 -.40 161 19400 130.374 PRIMEFIN 890.00 934.75 871.00 925.75 5.01 631 62600 569.171 PRIMETEX 139.00 139.00 136.00 136.50 -1.26 64 7400 10.145 PUBALIBANK 860.00 860.00 845.50 849.00 -.96 509 15165 129.098 PURABIGEN 210.00 210.00 210.00 210.00 -4.43 1 50 .105 QSMDRYCELL 33.90 34.70 33.90 34.00 -.87 205 177500 60.577 RAHIMTEXT 400.00 400.00 385.00 392.50 2.95 2 20 .079 RANFOUNDRY 43.90 47.60 42.00 46.20 9.73 311 244000 108.254 RECKITTBEN 360.00 363.50 359.00 360.80 .58 17 1300 4.691 RELIANCINS 726.00 769.00 725.00 746.75 -1.90 8 500 3.734 RENATA 9802.00 10000.00 9660.00 9784.00 -.89 49 310 30.608 RUPALIINS 550.00 559.00 547.50 551.50 3.81 10 260 1.434 SAIHAMTEX 169.00 170.00 155.00 158.75 -5.78 16 600 .953 SALAMCRST 240.00 242.00 235.00 237.00 -.62 469 55500 131.429 SAMORITA 308.00 308.00 308.00 308.00 .32 1 50 .154 SANDHANINS 2200.00 2200.00 2062.25 2130.75 2.08 22 1450 30.965 SINGERBD 2150.00 2195.00 2150.00 2166.00 1.39 394 5010 108.552 SONARGAON 204.00 204.00 204.00 204.00 -5.77 2 150 .306 SOUTHEASTB 434.00 434.00 426.50 429.75 .29 105 9650 41.405 SQUARETEXT 134.50 135.10 132.80 133.30 -.52 1537 449650 601.473 SQURPHARMA 4690.00 4690.00 4645.00 4660.50 .06 2228 18508 861.557 STANCERAM 165.00 170.00 165.00 165.75 2.31 12 850 1.411 STANDBANKL 281.00 282.75 277.00 278.75 -.88 441 47700 133.382 STYLECRAFT 1801.00 1801.00 1800.00 1800.75 -.06 12 160 2.881 SUMITPOWER 811.00 818.00 800.25 800.75 -1.68 660 48750 391.652 ULC 799.50 829.00 793.00 821.00 5.49 981 42740 346.579 UNITEDINS 999.00 1040.00 990.00 1013.50 1.83 37 580 5.875 USMANIAGL 3389.00 3524.00 3380.00 3448.25 2.93 271 4870 168.596 UTTARABANK 2940.00 2950.00 2901.00 2914.00 .22 770 13155 383.785 UTTARAFIN 683.00 706.50 681.50 703.50 4.64 369 29250 204.675 ----- -------- --------- ----- -------- --------- 42676 12455740 20804.259 "A Group" Scrips traded in Public Market = 138 B Group ------- Instr Code Open High Low Close %Chg Trade Volume Value(Lc) AGRANINS 242.00 245.00 238.50 240.00 .73 132 15300 36.871 BDAUTOCA 200.00 205.00 198.00 203.75 3.95 50 3080 6.209 DULAMIACOT 69.00 70.00 65.25 68.25 6.64 11 430 .294 FUWANGCER 148.50 154.00 148.00 151.00 3.42 253 27350 41.308 FUWANGFOOD 21.80 21.80 20.70 20.80 -.95 205 236000 49.330 GLOBALINS 160.50 165.00 160.00 160.50 .00 58 4200 6.758 HRTEX 104.00 110.00 104.00 106.50 2.40 19 1600 1.705 KAY&QUE 350.00 390.00 240.00 286.00 23.54 155 14550 46.151 MODERNDYE 100.00 100.00 98.00 98.25 -3.67 3 255 .251 MONNOFABR 90.00 90.00 85.00 85.00 -1.73 48 5750 4.944 NITOLINS 260.50 270.00 257.00 262.50 .76 153 13950 36.887 RENWICKJA 491.00 530.00 491.00 519.25 3.53 9 215 1.117 SAFKOSPINN 72.00 81.00 72.00 78.75 16.66 13 1000 .789 SINOBANGLA 51.00 53.00 51.00 52.00 4.83 40 34000 17.748 SONARBAINS 158.00 164.00 152.00 153.50 -2.53 154 16550 26.021 ----- -------- --------- ----- -------- --------- 1303 374230 276.382 "B Group" Scrips traded in Public Market = 15 G Group ------- Instr Code Open High Low Close %Chg Trade Volume Value(Lc) LAFSURCEML 522.75 547.50 520.00 544.00 4.46 1288 189500 1011.817 ----- -------- --------- ----- -------- --------- 1288 189500 1011.817 "G Group" Scrips traded in Public Market = 1 N Group ------- Instr Code Open High Low Close %Chg Trade Volume Value(Lc) BDFINANCE 280.25 295.00 280.00 289.25 5.18 76 7350 21.244 CONTININS 168.00 168.00 160.00 161.75 .31 66 6550 10.571 DBH 1370.00 1490.00 1370.00 1478.25 8.19 323 19900 286.845 FIDELASSET 244.00 246.75 240.00 243.25 -.91 310 27300 66.295 GOLDENSON 24.30 24.50 23.80 24.30 .41 251 229500 55.618 IBBLPBOND 962.00 988.00 961.00 982.25 1.02 1056 10970 107.468 ILFSL 810.00 850.00 810.00 834.25 2.86 257 18000 150.302 JAMUNAOIL 261.00 265.00 258.10 260.60 -.15 1140 188500 492.192 MPETROLEUM 256.00 256.00 249.10 250.00 -1.06 1310 234900 589.141 PARAMOUNT 152.50 153.25 146.00 150.00 3.27 154 18950 28.640 PHOENIXFIN 405.00 424.75 405.00 417.00 4.25 284 24550 102.181 PREMIERBAN 263.75 264.50 261.00 263.50 .86 350 38400 100.974 TRUSTBANK 580.00 584.75 564.50 567.00 -1.43 428 35900 205.540 UNIONCAP 94.90 98.20 93.60 96.90 4.08 1064 977500 940.737 ----- -------- --------- ----- -------- --------- 7069 1838270 3157.746 "N Group" Scrips traded in Public Market = 14 Z Group ------- Instr Code Open High Low Close %Chg Trade Volume Value(Lc) ALAMINCHEM 5.30 5.40 5.30 5.30 .00 5 3000 .160 ALLTEX 87.75 87.75 83.50 84.00 -.29 29 3350 2.834 ALPHATOBA 11.60 11.90 11.60 11.70 .86 5 500 .059 AMAMSEAFD 185.00 190.00 185.00 185.50 -3.88 2 35 .065 ANLIMAYARN 62.00 65.00 56.50 61.75 .40 17 1800 1.115 ANWARGALV 116.25 119.00 116.00 117.25 1.29 8 550 .645 ARAMITCEM 220.00 220.00 208.00 210.00 -4.86 29 2350 4.991 ASHRAFTEX 11.00 11.00 10.50 10.70 .00 33 24300 2.627 AZIZPIPES 232.25 232.25 216.50 217.25 -1.02 84 3720 8.158 BCIL 45.00 48.25 44.50 45.25 5.84 8 330 .150 BDDYE 41.00 41.00 41.00 41.00 2.50 1 20 .008 BDLUGGAGE 27.50 30.00 27.25 28.50 3.63 21 3000 .860 BDTHAI 115.00 119.25 115.00 117.75 3.06 15 1120 1.321 BDWELDING 25.80 26.30 24.30 24.60 -.80 114 85500 21.817 BDZIPPER 26.00 26.00 24.75 25.50 -1.92 7 1000 .257 BEACHHATCH 6.20 6.40 6.10 6.20 3.33 39 49500 3.069 BENGALBISC 85.00 85.00 80.00 81.75 2.50 10 840 .688 BENGALFINE 67.00 67.00 67.00 67.00 -4.28 3 200 .134 BIONICFOOD 5.00 5.10 4.90 5.00 .00 19 19000 .950 BXFISHERY 25.25 27.00 23.25 24.00 -5.88 44 12600 3.107 CITYGENINS 150.00 150.00 142.25 143.25 -.86 60 5100 7.370 CTGVEG 40.25 40.25 40.25 40.25 -.61 1 20 .008 DANDYDYE 37.00 37.00 36.00 36.00 .00 8 1300 .469 DELTALIFE 15800.00 15809.25 15720.00 15805.75 3.92 121 1145 181.004 DHAKAFISH 64.50 64.50 63.50 64.00 3.22 4 250 .160 DSHGARME 62.25 62.25 62.00 62.00 -1.58 3 130 .081 DYNAMICTEX 24.75 25.50 24.75 24.75 1.02 7 460 .114 EXCELSHOE 59.25 62.75 59.25 60.75 2.10 123 15150 9.246 FINEFOODS 7.20 7.20 6.80 6.90 1.47 13 16000 1.119 GACHIHATA 22.00 22.25 21.50 21.50 -1.14 12 1850 .402 GBJVFOOD 3.20 3.30 3.00 3.10 -3.12 22 30000 .955 GULFOODS 54.75 55.00 54.00 54.50 3.80 16 1600 .872 JANATAINS 271.25 271.25 270.00 270.25 5.46 3 100 .270 LEGACYFOOT 14.20 15.20 14.20 15.00 7.91 140 127500 18.858 LEXCO 240.00 240.00 233.00 235.00 2.95 3 140 .329 MAQENTER 19.50 20.00 19.50 19.50 -1.26 13 1850 .363 MAQPAPER 20.75 21.00 19.50 20.00 2.56 6 1400 .283 MEGCONMILK 8.80 10.20 8.80 10.00 17.64 261 416000 41.787 MEGHNAPET 4.60 5.00 4.60 4.70 11.90 67 85000 4.169 MEGHNASHRM 33.75 35.25 33.75 34.75 5.30 10 2780 .969 METALEXCR 290.00 290.00 290.00 290.00 .00 2 30 .087 MHOSSAIN 18.25 18.75 18.00 18.25 2.81 6 850 .155 MITATEX 54.25 55.75 54.00 54.75 .92 16 1420 .781 MODERNCEM 6.30 6.30 6.00 6.10 -1.61 43 83500 5.146 MONAFOOD 26.25 27.00 26.00 26.50 3.92 8 2500 .665 MONOSPOOL 53.00 54.00 53.00 53.50 7.00 2 200 .107 NILOYCEM 154.00 154.00 140.00 146.25 -6.09 34 2550 3.779 ORIONINFU 210.50 215.00 204.00 208.00 -.35 285 18980 39.569 PADMACEM 5.00 5.20 5.00 5.10 .00 45 73500 3.788 PADMAPRINT 5.40 5.40 5.40 5.40 -3.57 1 200 .011 PEOPLESINS 1090.00 1140.00 1070.00 1108.25 3.74 145 4640 51.105 PERFUMCHM 49.00 51.25 49.00 50.50 4.12 20 2550 1.289 PHARMACO 144.50 144.50 134.00 138.50 -4.97 12 840 1.164 PRIMELIFE 1300.00 1300.00 1241.00 1262.75 -.35 37 2050 26.027 PROGRESLIF 1020.00 1068.75 1011.25 1045.00 4.47 21 1100 11.483 QSMSILK 4.00 4.00 3.90 3.90 -2.50 2 1500 .060 RAHIMAFOOD 49.50 51.00 49.50 50.50 2.02 13 1000 .506 RAHMANCHEM 91.00 95.00 90.00 91.50 .00 7 100 .092 RANGAFOOD 3.30 3.60 3.30 3.40 -2.85 5 10000 .345 ROSEHEAVEN 5.30 5.60 5.30 5.40 3.84 23 17500 .948 SAJIBKNIT 34.75 34.75 34.75 34.75 .00 1 50 .017 SALEHCARPT 3.20 3.20 3.10 3.10 3.33 10 9200 .293 SAMATALETH 88.75 92.00 88.75 90.00 6.50 13 1750 1.577 SAVAREFR 114.00 114.00 114.00 114.00 -8.80 2 10 .011 SHAHJABANK 296.00 298.25 292.50 294.00 -.33 293 29500 86.938 SHINEPUKUR 27.00 27.50 25.75 26.00 -1.88 247 52550 13.866 SHYAMPSUG 13.90 14.00 13.90 13.90 -1.41 5 3700 .516 SOCIALINV 332.25 337.75 330.50 335.25 .37 287 25500 85.466 TALLUSPIN 72.00 72.00 72.00 72.00 -3.67 1 10 .007 TAMIJTEX 55.50 55.50 55.50 55.50 -5.93 1 50 .028 TBL 425.00 450.50 425.00 446.00 14.80 12 150 .669 TRIPTI 60.00 60.00 58.00 58.25 -.85 28 3000 1.756 UCBL 5350.00 5499.00 5332.00 5382.50 1.39 1230 15575 845.698 WATACHEM 186.00 186.00 185.00 185.25 -8.85 3 100 .185 WONDERTOYS 50.50 55.00 50.50 54.00 4.34 18 2450 1.324 ZEALBANGLA 22.80 22.80 20.50 21.10 -5.38 67 31100 6.763 ----- -------- --------- ----- -------- --------- 4331 1320195 1514.058 "Z Group" Scrips traded in Public Market = 76 =========================== 56667 16177935 26764.267 Total number of scrips traded in Public Market = 244 PRICES IN SPOT TRANSACTIONS : 2008-05-08 ========================================== Instr Code Open High Low Close %Chg Trade Volume Value(Lc) IFIC 2980.00 2980.00 2905.00 2931.25 -1.35 2041 31505 928.379 ISLAMICFIN 263.00 278.00 261.00 273.75 6.31 715 82400 224.625 ----- -------- --------- ----- -------- --------- 2756 113905 1153.004 Total number of scrips traded in Spot Market = 2 PRICES IN SPOT TRANSACTIONS (BONDs) : 2008-05-08 ================================================== Total number of BONDs traded in Spot Market = 0 PRICES IN ODDLOT TRANSACTIONS : 2008-05-08 ============================================ Instr Code Max Price Min Price Trades Quantity Value(In lakhs) 1STBSRS 1850.00 1700.00 3 19 .335 7THICB 2000.00 2000.00 1 21 .420 8THICB 1280.25 1260.00 2 28 .355 ABBANK 4550.00 4300.00 5 9 .391 ACI 308.00 255.00 16 115 .329 AFTABAUTO 400.00 400.00 1 1 .004 AGNISYSL 46.60 43.10 4 360 .159 AIMS1STMF 14.00 13.20 2 3050 .411 ALARABANK 432.50 371.00 22 69 .266 ALLTEX 90.00 80.00 5 80 .067 AMCL(PRAN) 1080.00 1080.00 1 1 .011 APEXSPINN 450.00 450.00 1 4 .018 APEXTANRY 950.00 880.00 9 45 .408 ATLASBANG 415.00 385.00 5 55 .222 BANKASIA 410.00 381.00 3 44 .176 BDCOM 27.50 24.70 3 460 .123 BDLAMPS 1100.00 1070.25 4 4 .044 BDONLINE 48.00 45.00 2 280 .131 BEXIMCO 39.00 34.50 5 216 .080 BEXTEX 14.20 13.60 8 372 .051 BGIC 564.00 550.00 2 2 .011 BOC 236.00 236.00 1 10 .024 BRACBANK 1120.00 990.00 85 1021 10.628 BXPHARMA 79.00 69.00 12 236 .170 BXSYNTH 126.25 120.00 5 95 .119 CENTRALINS 360.00 320.00 3 4 .014 CITYBANK 679.00 599.00 6 9 .056 DAFODILCOM 19.60 18.10 2 250 .046 DHAKABANK 500.00 417.00 19 227 1.030 DUTCHBANGL 4045.00 3675.00 107 777 29.548 EASTERNINS 430.00 370.00 2 15 .059 EASTLAND 599.00 599.00 1 1 .006 ECABLES 848.00 820.00 3 9 .074 EHL 250.00 250.00 1 2 .005 EXIMBANK 440.50 372.00 24 203 .825 FAREASTLIF 3450.00 3301.00 2 35 1.200 FEDERALINS 250.00 236.00 2 24 .059 FLEASEINT 360.00 320.00 4 64 .225 GQBALLPEN 140.00 140.00 1 10 .014 GREENDELT 2505.00 2500.00 3 5 .125 HEIDELBCEM 1416.00 1280.00 7 18 .243 ICB 4400.00 4397.25 2 15 .660 IDLC 1887.00 1700.00 35 275 5.020 IFIC 3215.00 2980.00 19 25 .776 INTECH 23.70 23.70 1 106 .025 ISLAMICFIN 280.00 240.00 13 79 .208 JAMUNABANK 338.00 277.50 15 220 .662 KARNAPHULI 320.00 320.00 1 2 .006 KEYACOSMET 65.00 65.00 2 7 .005 KEYADETERG 50.00 46.00 6 517 .241 KOHINOOR 680.00 680.00 1 10 .068 MEGHNACEM 541.00 541.00 1 1 .005 MERCANBANK 302.00 280.00 9 146 .422 MIDASFIN 370.00 325.00 16 303 1.053 MIRACLEIND 33.00 31.00 4 321 .101 MTBL 415.00 415.00 1 5 .021 NBL 1008.00 878.00 42 329 3.033 NCCBANK 378.00 347.00 3 45 .162 NTLTUBES 2400.00 2370.00 3 9 .214 OLYMPIC 340.00 315.00 4 75 .244 ONEBANKLTD 563.00 479.00 43 121 .640 PHENIXINS 480.25 450.00 10 27 .128 PIONEERINS 475.00 475.00 3 30 .143 PLFSL 445.00 385.00 6 41 .167 PRAGATIINS 1500.00 1100.25 10 22 .289 PREMIERLEA 190.00 170.25 6 33 .060 PRIMEBANK 680.00 630.00 17 303 1.981 PRIMEFIN 939.75 805.00 54 931 8.305 PUBALIBANK 920.00 827.00 4 7 .062 QSMDRYCELL 33.00 31.50 3 970 .312 RANFOUNDRY 39.10 37.90 4 8 .003 RELIANCINS 799.00 711.00 2 15 .111 RENATA 9500.00 9500.00 2 2 .190 RUPALIINS 536.00 520.00 4 48 .255 SANDHANINS 2200.00 2200.00 2 6 .132 SHAHJABANK 325.00 325.00 2 2 .007 SOCIALINV 345.00 305.25 5 41 .140 SOUTHEASTB 470.00 392.00 5 58 .256 SQUARETEXT 148.00 120.60 127 423 .594 STANDBANKL 280.00 270.00 8 155 .424 SUMITPOWER 870.00 735.00 85 1294 10.319 TRIPTI 54.00 54.00 1 5 .003 TRUSTBANK 629.50 552.00 2 50 .307 UCBL 5525.00 5211.00 10 13 .690 ULC 815.00 702.00 23 129 1.025 UNITEDINS 1000.25 999.00 3 9 .090 UTTARAFIN 690.00 625.00 4 72 .483 ------ -------- ------------ ------ -------- ------------ 1017 15555 88.521 Total number of scrips traded in Oddlot = 87 PRICES IN BLOCK TRANSACTIONS : 2008-05-08 =========================================== Total number of scrips traded in Block = 0 REPORT CROSSING DETAILS : 2008-05-08 ====================================== Total number of scrips traded = 0 TOP 10 GAINERS FOR THE DAY : 2008-05-08 ~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~ Instr Code Open High Low Last Deviation MEGCONMILK 8.80 10.20 8.80 10.00 13.6364 SAFKOSPINN 72.00 81.00 72.00 81.00 12.5000 RANGAFOOD 3.30 3.60 3.30 3.60 9.0909 DBH 1370.00 1490.00 1370.00 1489.00 8.6861 RENWICKJA 491.00 530.00 491.00 530.00 7.9430 LEGACYFOOT 14.20 15.20 14.20 15.20 7.0423 WONDERTOYS 50.50 55.00 50.50 54.00 6.9307 PLFSL 436.00 469.75 431.00 465.00 6.6514 BDLUGGAGE 27.50 30.00 27.25 29.25 6.3636 APEXFOODS 1316.00 1424.00 1316.00 1395.00 6.0030 TOP 10 LOSERS FOR THE DAY : 2008-05-08 ~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~ Instr Code Open High Low Last Deviation KAY&QUE 350.00 390.00 240.00 310.00 -11.4286 ZEALBANGLA 22.80 22.80 20.50 20.50 -10.0877 MONNOJTX 1100.00 1100.00 1000.00 1000.00 -9.0909 NILOYCEM 154.00 154.00 140.00 140.50 -8.7662 SAIHAMTEX 169.00 170.00 155.00 155.00 -8.2840 ICB 4700.00 4700.00 4350.00 4351.00 -7.4255 PHARMACO 144.50 144.50 134.00 134.00 -7.2664 SANDHANINS 2200.00 2200.00 2062.25 2062.25 -6.2614 1STBSRS 1770.00 1770.00 1651.00 1660.00 -6.2147 LIBRAINFU 1649.00 1650.00 1550.00 1550.00 -6.0036 INDEX NAME OPENING INDEX CLOSING INDEX DSI 2600.71039 2612.18367 DS20 2371.21855 2375.29885 DGEN 3079.09349 3092.05039 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. GENERAL INDEX has been calculated for A, B, G & N categories only. 5. 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.