DHAKA STOCK EXCHANGE LTD. TODAY'S SHARE MARKET : 2010-03-11 ================================= (If the page is not updated please press the refresh button) Final Index Change(Points) Change(%) ------------ -------------- ----------- ALL SHARES PRICE INDEX (DSI) 4508.22680 -14.75641 -.3262539 DSE - 20 INDEX (DS20) 2969.58919 -13.08882 -.4388277 DSE GENERAL INDEX (DGEN) 5499.83739 -19.83187 -.3592945 All Category ISSUES ADVANCED : 75 ISSUES DECLINED : 154 ISSUES UNCHANGED : 10 TOTAL ISSUES TRADED : 239 A Category ISSUES ADVANCED : 56 ISSUES DECLINED : 108 ISSUES UNCHANGED : 5 TOTAL ISSUES TRADED : 169 B Category ISSUES ADVANCED : 6 ISSUES DECLINED : 22 ISSUES UNCHANGED : 3 TOTAL ISSUES TRADED : 31 Z Category ISSUES ADVANCED : 8 ISSUES DECLINED : 19 ISSUES UNCHANGED : 1 TOTAL ISSUES TRADED : 28 BOND ISSUES ADVANCED : 0 ISSUES DECLINED : 0 ISSUES UNCHANGED : 0 TOTAL ISSUES TRADED : 0 TOTAL TRANSACTIONS A. NO. OF TRADES : 88504 B. VOLUME(Nos.) : 30495284 C. VALUE(Tk) : 6720557543.05 MARKET CAPITALISATION EQUITY : 1871895943623.30 DEBT SECURITIES : 377314936500.00 TOTAL : 2249210880123.30 PRICES IN PUBLIC TRANSACTIONS : 2010-03-11 ========================================== A Group ------- Instr Code Open High Low Close %Chg Trade Volume Value(Mn) 1STBSRS 1080.00 1080.00 1032.50 1036.00 -2.58 83 5400 5.737 1STICB 7750.00 7750.00 7749.00 7750.00 2.21 28 235 1.821 1STPRIMFMF 30.50 30.80 30.10 30.20 -1.30 109 100500 3.053 3RDICB 1700.00 1700.00 1585.00 1615.00 .12 3 20 .032 4THICB 1598.00 1750.00 1598.00 1687.50 3.54 10 140 .236 5THICB 1480.00 1495.00 1480.00 1481.00 1.09 8 130 .193 6THICB 629.50 635.00 615.25 617.00 .12 39 920 .572 7THICB 898.00 899.00 898.00 898.50 2.86 3 200 .180 8THICB 699.00 699.00 646.00 660.00 -1.04 8 500 .330 ABBANK 1159.00 1167.00 1135.00 1140.25 -1.19 2881 95850 109.878 ACI 510.00 510.30 505.00 505.50 -.41 434 43300 21.921 ACIFORMULA 177.20 177.40 174.90 175.40 -.79 176 35100 6.183 AFTABAUTO 2135.00 2145.00 2084.00 2092.25 -1.06 813 17875 37.529 AGNISYSL 67.40 68.50 67.00 67.40 .14 182 131000 8.828 AGRANINS 476.00 477.75 471.00 476.00 2.36 85 8850 4.197 AIMS1STMF 16.00 16.80 15.93 15.97 .75 1524 5150000 84.071 AL-HAJTEX 79.00 79.00 78.20 78.20 -.63 84 9850 .773 ALARABANK 540.75 540.75 535.25 536.50 -.50 163 27700 14.882 AMBEEPHA 255.00 257.00 250.00 253.50 -2.01 25 1500 .381 AMCL(PRAN) 1618.00 1618.00 1595.50 1599.75 -.42 55 1070 1.712 APEXADELFT 2919.00 2919.00 2862.25 2872.50 -1.28 152 4580 13.202 APEXFOODS 1068.75 1068.75 1040.00 1047.50 -.07 45 510 .534 APEXSPINN 730.00 738.00 720.00 726.00 -1.55 18 480 .349 APEXTANRY 1381.50 1398.00 1380.00 1385.50 -.55 125 4930 6.840 ARAMIT 599.90 599.90 585.00 585.10 -.88 72 6650 3.898 ASIAPACINS 727.00 734.00 717.00 728.50 1.14 106 11150 8.080 ATLASBANG 446.00 446.00 436.00 438.40 -.74 481 64250 28.172 BANKASIA 499.00 500.00 495.00 497.25 -1.09 137 17550 8.730 BATASHOE 556.30 561.00 551.20 552.30 -.70 77 11100 6.158 BATBC 530.00 534.90 514.00 515.50 -2.18 1645 221250 115.299 BDCOM 61.40 61.70 60.70 60.80 -1.29 120 76500 4.664 BDFINANCE 600.00 600.00 586.00 588.25 -1.58 56 4950 2.915 BDLAMPS 2100.25 2132.50 2071.00 2087.75 -1.06 69 1025 2.153 BDTHAI 1279.00 1279.00 1242.00 1251.50 -1.02 318 10140 12.748 BEACHHATCH 62.30 62.30 61.40 62.00 .97 237 170500 10.551 BERGERPBL 595.20 602.90 585.00 586.80 -1.57 165 17200 10.132 BEXIMCO 384.60 385.00 379.10 379.60 -.73 4558 1183000 450.438 BEXTEX 105.00 105.70 103.60 103.80 -.76 4433 3447200 359.562 BGIC 570.00 575.00 565.00 567.00 -.21 334 11920 6.774 BIFC 632.25 639.50 628.00 633.50 -.47 92 7200 4.563 BOC 563.20 569.80 545.00 548.60 -2.88 375 51250 28.414 BRACBANK 615.00 615.00 598.25 601.25 -1.87 787 82550 49.880 BXPHARMA 170.50 170.50 167.60 167.80 -.41 1202 250700 42.216 BXSYNTH 357.50 357.50 352.00 353.00 -.42 229 11900 4.214 CENTRALINS 683.00 683.00 663.00 675.50 -.36 68 2540 1.716 CITYBANK 912.00 914.50 886.00 891.75 -1.84 2021 105530 94.727 CITYGENINS 490.00 490.50 480.25 484.50 -1.67 49 4150 2.024 CONFIDCEM 1320.00 1337.75 1220.00 1324.50 -.84 1414 80600 104.827 CONTININS 569.00 569.00 550.00 555.00 -.80 169 15700 8.764 DAFODILCOM 51.00 51.00 50.00 50.10 -.39 60 37500 1.880 DBH 1958.00 1958.00 1920.00 1928.75 -.70 59 6150 11.850 DBH1STMF 23.00 23.20 22.80 22.90 .00 588 487000 11.191 DELTASPINN 465.00 469.75 453.00 459.00 .27 173 12720 5.839 DESCO 1678.00 1689.00 1660.00 1674.00 .10 1206 122800 206.113 DHAKABANK 382.25 386.00 377.25 378.50 -1.23 277 36200 13.777 DUTCHBANGL 1285.00 1299.00 1271.00 1278.75 -1.00 306 19150 24.541 EASTERNINS 896.00 896.00 841.00 868.50 1.51 8 300 .261 EASTLAND 1235.00 1235.00 1217.00 1223.25 -.91 88 3360 4.113 EBL 505.00 505.00 496.00 499.00 -.10 325 28140 14.046 EBL1STMF 22.80 23.00 22.60 22.60 -.44 189 164500 3.739 ECABLES 625.00 625.75 613.75 618.75 -.16 283 9060 5.610 EHL 624.00 629.00 616.00 617.75 -.24 210 9180 5.689 EXIMBANK 433.50 433.50 422.00 426.25 -.64 1156 143400 61.148 FAREASTLIF 2600.00 2600.00 2572.25 2577.25 -.23 37 2650 6.841 FEDERALINS 598.75 598.75 588.00 592.25 1.28 26 1600 .949 FIDELASSET 536.00 540.00 530.00 530.50 .00 142 16450 8.798 FINEFOODS 54.90 54.90 53.50 53.70 -1.46 32 19500 1.051 FLEASEINT 1309.00 1330.00 1309.00 1315.00 .26 135 9200 12.140 FUWANGCER 397.25 409.25 397.25 404.50 -.06 199 18000 7.296 FUWANGFOOD 65.80 65.80 64.50 64.90 -.30 231 190000 12.344 GLAXOSMITH 835.00 836.00 828.00 833.20 .18 119 10100 8.404 GLOBALINS 554.50 554.50 547.50 551.25 -1.16 75 7250 3.998 GOLDENSON 67.00 71.40 67.00 70.40 .71 570 532500 37.459 GQBALLPEN 262.30 268.00 261.10 264.90 .91 333 49700 13.139 GRAMEEN1 104.00 105.30 101.50 101.90 -1.16 339 248500 25.628 GRAMEENS2 42.00 42.00 40.60 41.00 -1.20 430 381000 15.696 GREENDELT 1770.00 1773.00 1740.00 1753.00 -.89 105 1940 3.402 HEIDELBCEM 2465.00 2465.00 2438.00 2450.75 -.27 188 4355 10.643 IBBLPBOND 986.50 990.00 980.25 984.75 -.42 300 7660 7.546 IBNSINA 1585.00 1600.00 1520.00 1556.75 .14 21 300 .467 ICB 3420.00 3420.00 3360.50 3384.25 .00 126 7350 25.005 ICB1STNRB 390.00 397.00 385.00 385.00 -.77 87 9400 3.661 ICB2NDNRB 197.50 199.25 192.75 193.50 -1.27 494 121900 23.742 ICBAMCL1ST 553.25 565.00 551.00 554.25 -1.98 18 1850 1.025 ICBAMCL2ND 154.00 157.50 153.75 154.25 -.32 170 19900 3.092 ICBEPMF1S1 23.00 23.30 22.90 22.90 .00 354 269500 6.208 ICBISLAMIC 364.00 372.00 360.00 364.00 .55 37 3600 1.318 IDLC 4221.00 4334.00 4210.00 4326.75 2.07 556 17040 73.052 IFIC 899.00 899.00 875.50 878.75 -1.89 464 13135 11.628 ILFSL 1392.00 1400.00 1385.00 1392.00 .17 51 3450 4.796 INTECH 41.20 41.20 40.50 40.60 -1.45 85 63000 2.572 IPDC 430.00 434.50 428.00 432.50 -.17 63 7050 3.034 ISLAMIBANK 634.00 635.00 628.50 631.25 .00 1060 55910 35.269 ISLAMICFIN 780.00 790.00 776.00 786.00 -.75 174 20200 15.820 JAMUNABANK 522.00 522.00 505.00 507.00 -2.17 227 24150 12.273 JAMUNAOIL 435.00 435.00 390.00 393.90 -10.10 3806 796100 318.565 JANATAINS 925.00 935.00 916.00 928.75 .75 31 1560 1.446 KARNAPHULI 695.00 700.75 688.50 690.50 -.36 151 5320 3.682 KEYACOSMET 112.50 112.50 108.90 110.80 .45 2157 2069500 229.507 KEYADETERG 85.00 89.50 85.00 88.20 3.64 1631 2116000 186.048 LANKABAFIN 350.00 372.50 346.00 371.30 5.27 2946 3145500 1130.997 MEGHNACEM 1164.00 1164.00 1122.00 1135.00 -1.79 123 11500 13.081 MEGHNALIFE 2102.00 2137.00 2102.00 2128.75 1.33 67 4050 8.608 MERCANBANK 319.00 319.50 310.50 313.25 -1.49 927 107500 33.984 MERCINS 445.00 445.00 433.25 438.00 .86 12 1050 .460 METROSPIN 58.80 59.10 58.00 58.20 -1.02 163 147000 8.596 MIDASFIN 760.00 760.00 751.00 757.50 .00 18 1850 1.402 MITHUNKNIT 562.00 562.00 550.00 555.50 -.71 98 3420 1.892 MPETROLEUM 305.00 305.20 290.00 293.30 -4.30 2440 473800 141.041 MTBL 348.00 351.50 342.50 348.50 .00 473 60200 20.927 NATLIFEINS 4145.00 4200.00 4145.00 4196.75 .87 63 800 3.349 NBL 503.75 505.00 490.00 492.75 -1.10 1333 99060 49.027 NHFIL 920.25 930.00 911.00 916.75 -.62 36 1900 1.745 NITOLINS 596.25 604.00 582.00 584.00 -2.94 121 9250 5.468 NORTHRNINS 520.25 529.00 520.00 520.50 -1.09 90 9700 5.064 NPOLYMAR 1000.00 1019.00 1000.00 1007.25 -.12 163 2880 2.916 NTLTUBES 1593.00 1599.50 1573.00 1583.00 -.69 123 3890 6.187 OLYMPIC 1470.00 1489.50 1446.00 1466.50 .65 142 11800 17.243 ONEBANKLTD 496.00 507.00 495.00 502.50 1.72 697 84650 42.543 PADMAOIL 687.10 694.50 684.60 688.80 -.57 542 65100 44.897 PHENIXINS 781.00 794.00 781.00 787.75 1.12 29 740 .582 PHOENIXFIN 1221.00 1229.00 1210.00 1214.00 -.47 171 13150 16.068 PIONEERINS 1150.00 1179.50 1140.50 1153.25 1.65 17 900 1.038 PLFSL 718.00 722.00 709.00 718.50 .73 446 43000 30.743 POPULARLIF 3055.00 3055.00 3051.00 3052.25 .30 3 150 .458 POWERGRID 770.00 771.50 763.00 763.50 -.58 193 23000 17.623 PRAGATIINS 1329.00 1329.00 1265.25 1305.75 .19 91 2680 3.482 PRAGATILIF 2417.00 2417.00 2415.00 2415.75 -.55 3 150 .362 PREMIERBAN 347.75 347.75 335.00 336.25 -2.46 1068 145300 49.241 PREMIERLEA 480.00 485.00 479.00 480.75 -1.08 108 7850 3.782 PRIME1ICBA 20.00 20.30 19.90 20.00 -.49 360 247500 4.965 PRIMEBANK 499.00 523.00 499.00 511.25 2.50 1346 185050 94.860 PRIMEFIN 2349.00 2349.00 2230.00 2294.50 2.13 377 25750 58.327 PRIMELIFE 2082.00 2105.00 2080.00 2087.75 -.22 48 3450 7.208 PROGRESLIF 1750.00 1750.00 1700.00 1712.25 .64 16 900 1.541 PUBALIBANK 589.50 591.25 580.00 582.75 -.68 728 38870 22.709 PURABIGEN 1535.00 1535.00 1500.00 1502.25 -.84 47 3100 4.686 QSMDRYCELL 72.50 74.20 72.50 73.10 .13 211 187000 13.656 RANFOUNDRY 130.50 131.80 129.10 130.00 -.30 33 20500 2.674 RECKITTBEN 1550.00 1620.00 1550.00 1572.00 .12 5 250 .393 RELIANCINS 1195.25 1200.00 1181.00 1192.75 -.62 14 1100 1.312 RENATA 11480.00 11480.00 11480.00 11480.00 1.18 1 5 .057 RUPALIINS 1096.00 1096.00 1020.25 1026.50 -.14 46 1500 1.551 SALAMCRST 655.00 655.00 640.25 645.50 .00 258 23700 15.304 SAMORITA 992.25 1005.00 990.00 994.25 -2.50 7 400 .398 SANDHANINS 2165.00 2186.00 2165.00 2182.25 2.93 10 500 1.091 SAPORTL 2399.50 2399.50 2351.00 2374.00 .69 137 8900 21.066 SHAHJABANK 388.50 388.50 380.00 381.50 -1.61 926 106300 40.646 SIBL 310.00 312.00 302.50 303.50 -1.54 879 93900 28.707 SINGERBD 3133.00 3200.00 3090.00 3104.75 -1.78 160 4100 12.972 SONARBAINS 423.00 425.50 412.00 416.25 -1.30 106 8500 3.565 SPCERAMICS 92.10 92.20 90.70 90.80 -.43 1620 608300 55.391 SQUARETEXT 117.70 118.00 117.30 117.40 -.25 283 53600 6.302 SQURPHARMA 3550.00 3560.00 3535.00 3543.50 -.06 1256 20518 72.681 STANDBANKL 364.00 365.00 357.00 362.25 -.27 1082 148450 53.623 SUMITPOWER 1405.00 1419.75 1391.00 1400.25 .53 1528 154400 216.683 TITASGAS 686.00 691.00 683.00 684.25 -.61 544 89050 61.035 TRUSTB1MF 20.40 20.50 20.10 20.20 .00 736 648500 13.110 TRUSTBANK 433.00 435.00 425.00 430.25 -.92 432 52750 22.719 ULC 1008.00 1015.00 995.00 1001.50 -.42 354 10600 10.661 UNIONCAP 144.90 146.00 143.20 144.30 .13 684 510500 73.760 UNITEDINS 1035.00 1040.00 1020.00 1032.00 1.44 77 1470 1.515 USMANIAGL 2360.00 2360.00 2350.00 2352.50 -1.07 6 60 .141 UTTARABANK 1492.00 1509.00 1480.25 1488.50 -.75 1165 25085 37.476 UTTARAFIN 2035.00 2120.00 2035.00 2111.25 .75 117 8750 18.386 ------ -------- --------- ------ -------- --------- 74524 27488353 5846.359 "A Group" Scrips traded in Public Market = 165 B Group ------- Instr Code Open High Low Close %Chg Trade Volume Value(Mn) ANLIMAYARN 158.75 159.00 156.00 157.00 -.63 19 1600 .252 BDWELDING 82.70 83.00 81.60 82.50 .12 179 118000 9.723 DSHGARME 260.00 260.00 247.00 247.75 -2.84 34 550 .137 DULAMIACOT 172.50 174.75 172.00 173.75 -.42 12 510 .089 EASTRNLUB 621.10 625.00 620.00 621.30 -.73 11 950 .590 HAKKANIPUL 49.80 49.80 48.20 48.80 -1.61 12 7000 .342 HRTEX 341.00 352.00 341.00 347.00 .00 18 1400 .486 ISNLTD 50.20 50.40 49.50 49.60 -1.97 58 64500 3.222 KAY&QUE 427.75 427.75 416.00 420.00 -1.06 18 1150 .483 KOHINOOR 1900.00 1900.00 1900.00 1900.00 -1.04 1 50 .095 LEGACYFOOT 40.10 40.90 40.00 40.10 .00 39 31000 1.249 LIBRAINFU 1675.25 1675.25 1675.00 1675.00 -3.38 3 140 .235 MEGCONMILK 37.90 38.50 37.90 38.00 -.78 101 86500 3.301 MIRACLEIND 33.80 33.90 33.30 33.40 -.59 68 59000 1.974 MODERNDYE 406.00 406.00 387.00 398.25 -6.95 9 105 .042 MONNOCERA 515.00 525.00 515.00 519.75 -.33 64 835 .434 MONNOSTAF 1200.00 1202.00 1200.00 1201.00 -.74 13 75 .090 NTC 3920.00 3920.00 3920.00 3920.00 .00 4 55 .216 ORIONINFU 710.00 712.00 695.00 696.25 -1.34 297 10720 7.500 PARAMOUNT 375.00 375.00 362.00 364.25 .34 90 8100 2.967 PHARMAID 3115.00 3190.00 3115.00 3157.50 .83 13 85 .268 PRIMETEX 380.00 380.00 375.00 376.25 -.52 62 6000 2.261 RAHIMAFOOD 167.00 168.25 166.50 167.00 .30 31 3050 .509 RENWICKJA 1007.00 1015.00 1001.00 1005.00 -1.37 51 520 .522 REPUBLIC 463.00 464.75 456.25 459.75 -1.07 55 5750 2.645 SAIHAMTEX 342.75 348.00 342.75 346.00 -5.46 4 50 .017 SAVAREFR 620.00 639.00 620.00 632.25 7.38 14 165 .104 SONARGAON 331.25 345.00 331.25 337.25 -3.64 60 4300 1.462 STANCERAM 333.00 334.00 330.00 331.75 -.74 7 400 .133 STANDARINS 433.00 440.00 432.50 434.00 -.11 49 4450 1.932 ------ -------- --------- ------ -------- --------- 1396 417010 43.279 "B Group" Scrips traded in Public Market = 30 G Group ------- "G Group" Scrips traded in Public Market = 0 N Group ------- Instr Code Open High Low Close %Chg Trade Volume Value(Mn) ASIAINS 853.00 858.50 848.00 853.00 -.78 49 4450 3.794 BAYLEASING 1715.00 1724.00 1700.00 1715.25 .33 231 27400 47.081 DACCADYE 49.70 50.20 49.70 49.80 .20 140 97000 4.838 DHAKAINS 725.00 742.00 721.00 739.00 1.89 86 5900 4.329 ISLAMIINS 490.00 492.00 480.00 482.75 -1.07 44 3350 1.618 NAVANACNG 258.40 260.60 254.00 254.50 -.97 2166 466600 119.067 OCL 304.00 306.70 294.20 295.90 -1.33 1913 435000 130.780 PROVATIINS 585.00 588.00 578.25 582.25 .21 81 5150 2.997 RNSPIN 503.00 512.50 503.00 510.25 .69 849 55350 28.147 RUPALILIFE 1688.00 1703.75 1681.25 1690.00 -.22 44 2450 4.142 ------ -------- --------- ------ -------- --------- 5603 1102650 346.792 "N Group" Scrips traded in Public Market = 10 Z Group ------- Instr Code Open High Low Close %Chg Trade Volume Value(Mn) ALLTEX 114.50 116.00 112.00 114.00 -.43 76 9000 1.029 APEXWEAV 130.00 131.00 126.00 128.00 -.38 77 8950 1.153 ARAMITCEM 713.00 715.00 705.25 709.25 -1.28 36 3750 2.664 AZIZPIPES 516.00 516.00 510.00 515.00 .73 45 565 .289 BDAUTOCA 420.25 425.00 416.25 417.00 -1.65 26 260 .109 BSRMSTEEL 1265.00 1268.00 1231.00 1245.00 -.40 361 27900 34.914 CMCKAMAL 180.00 181.25 180.00 180.25 -1.23 4 300 .054 CTGVEG 500.00 500.00 460.00 468.50 -2.54 27 930 .437 DHAKAFISH 170.00 170.00 167.00 169.50 -2.86 6 300 .051 FIRSTSBANK 253.50 256.00 249.50 251.25 -.78 312 29600 7.454 GULFOODS 118.00 119.50 118.00 118.50 -1.86 10 1050 .125 ICBIBANK 970.25 990.00 970.00 974.00 -1.04 57 1630 1.585 LAFSURCEML 454.00 464.00 453.50 459.75 .60 257 26200 12.034 MEGHNAPET 19.00 19.20 18.80 19.00 .00 23 13500 .257 MONNOFABR 80.75 83.50 80.75 81.50 -.91 28 3150 .257 NILOYCEM 227.00 229.75 224.75 225.75 -1.41 70 7250 1.642 NORTHERN 32.50 32.50 32.20 32.40 -1.81 4 1200 .039 PADMACEM 22.40 23.60 22.20 22.90 2.69 347 287000 6.588 QSMSILK 13.10 14.30 13.10 13.90 -.71 21 12500 .173 RUPALIBANK 1504.50 1520.00 1486.75 1514.50 2.14 189 3460 5.221 SAFKOSPINN 83.00 85.00 83.00 84.25 1.81 14 1750 .148 SAMATALETH 102.75 107.00 102.75 105.25 2.93 11 1100 .116 SHYAMPSUG 22.10 22.50 22.10 22.30 1.36 29 8800 .197 TAKAFULINS 597.00 597.00 575.00 577.25 -3.46 91 6450 3.747 TALLUSPIN 160.00 160.00 160.00 160.00 -.92 4 50 .008 TBL 500.50 500.50 496.00 499.25 -.39 8 110 .055 ZEALBANGLA 24.30 24.40 23.80 23.90 -.82 35 6700 .161 ------ -------- --------- ------ -------- --------- 2168 463455 80.506 "Z Group" Scrips traded in Public Market = 27 =========================== 83691 29471468 6316.945 Total number of scrips traded in Public Market = 232 PRICES IN SPOT TRANSACTIONS : 2010-03-11 ========================================== Instr Code Open High Low Close %Chg Trade Volume Value(Mn) ANWARGALV 371.50 379.75 371.50 376.50 -.72 9 950 .358 GP 344.00 347.30 337.10 339.80 .11 2331 728800 248.570 MARICO 410.00 412.80 403.10 408.20 .76 275 28500 11.609 NCCBANK 626.00 627.00 610.00 615.00 -1.79 1417 183450 113.020 PEOPLESINS 830.50 838.00 820.00 832.50 .24 128 3470 2.883 PRIMEINSUR 666.00 669.00 645.00 649.50 -.49 205 33900 22.434 SINOBANGLA 47.50 48.30 47.40 47.90 .63 53 33500 1.604 ----- -------- --------- ----- -------- --------- 4418 1012570 400.478 Total number of scrips traded in Spot Market = 7 PRICES IN SPOT TRANSACTIONS (BONDs) : 2010-03-11 ================================================== Total number of BONDs traded in Spot Market = 0 PRICES IN ODDLOT TRANSACTIONS : 2010-03-11 ============================================ Instr Code Max Price Min Price Trades Quantity Value(In Mn) ABBANK 1155.00 1090.00 22 46 .052 ACI 508.10 485.00 8 141 .070 AFTABAUTO 2125.00 2002.00 2 2 .004 AGNISYSL 67.00 65.00 3 562 .037 AIMS1STMF 16.00 16.00 1 1500 .024 AL-HAJTEX 78.00 75.00 2 20 .002 ALARABANK 538.00 520.00 5 94 .050 APEXADELFT 2810.00 2810.00 1 10 .028 ASIAPACINS 730.00 730.00 1 10 .007 ATLASBANG 474.00 420.00 13 300 .128 BDCOM 60.00 60.00 1 5 .000 BDLAMPS 2100.00 2100.00 1 1 .002 BDTHAI 1260.25 1245.00 2 8 .010 BEXIMCO 381.00 361.00 10 354 .133 BEXTEX 105.50 100.00 8 432 .044 BGIC 572.00 560.00 4 12 .007 BRACBANK 610.00 566.00 11 202 .119 BXPHARMA 170.00 162.00 24 496 .083 BXSYNTH 350.00 350.00 1 18 .006 CITYBANK 915.00 880.00 6 14 .012 CONFIDCEM 1320.00 1320.00 1 2 .003 DAFODILCOM 50.00 47.00 8 1060 .051 DBH 1800.00 1800.00 1 1 .002 DESCO 1672.00 1588.00 9 170 .282 DHAKABANK 380.00 365.00 2 12 .005 DUTCHBANGL 1260.00 1200.00 2 7 .009 EBL 500.00 475.00 3 54 .026 ECABLES 610.00 610.00 1 2 .001 EXIMBANK 430.75 392.00 18 285 .119 FAREASTLIF 2583.00 2560.00 5 8 .021 FEDERALINS 560.00 560.00 1 20 .011 FLEASEINT 1299.00 1299.00 1 10 .013 FUWANGCER 400.00 380.00 7 71 .028 FUWANGFOOD 60.00 60.00 1 200 .012 GOLDENSON 68.00 65.00 2 250 .017 GQBALLPEN 263.50 263.50 1 1 .000 HEIDELBCEM 2420.00 2400.00 2 3 .007 HRTEX 362.00 340.00 4 34 .012 IDLC 4220.00 4220.00 1 18 .076 IFIC 900.00 830.00 12 29 .025 INTECH 38.00 38.00 1 155 .006 ISLAMIBANK 630.00 590.00 11 54 .034 ISLAMICFIN 800.00 775.00 4 34 .026 JAMUNABANK 520.00 478.00 7 114 .056 JANATAINS 910.00 910.00 2 20 .018 KARNAPHULI 650.00 650.00 1 2 .001 KEYADETERG 84.90 84.90 1 100 .008 LANKABAFIN 360.00 360.00 1 3 .001 MEGHNACEM 1120.00 1120.00 1 1 .001 MEGHNALIFE 2080.00 2070.00 2 45 .093 MERCANBANK 325.00 287.75 5 82 .025 METROSPIN 58.60 53.00 3 625 .036 MPETROLEUM 280.00 280.00 1 50 .014 MTBL 339.00 335.00 2 14 .005 NATLIFEINS 4100.00 4100.00 3 9 .037 NBL 505.00 485.00 10 53 .026 NCCBANK 620.00 580.00 14 196 .116 NTC 3800.00 3800.00 1 1 .004 NTLTUBES 1610.00 1500.00 7 29 .045 OLYMPIC 1450.00 1450.00 1 15 .022 ONEBANKLTD 500.00 450.00 7 127 .062 PADMAOIL 680.00 680.00 1 4 .003 PHENIXINS 800.00 800.00 1 3 .002 PREMIERBAN 345.00 311.00 13 166 .053 PRIMEBANK 510.00 500.00 7 100 .050 PUBALIBANK 590.00 575.00 5 8 .005 QSMDRYCELL 70.00 68.00 3 300 .021 RUPALIINS 1020.00 1020.00 1 8 .008 SANDHANINS 2200.00 2160.00 2 9 .020 SHAHJABANK 385.00 350.00 14 351 .129 SIBL 300.00 295.00 6 108 .032 SONARBAINS 400.00 399.00 2 25 .010 SPCERAMICS 88.00 84.00 2 60 .005 SQUARETEXT 115.00 112.00 6 135 .015 STANDBANKL 360.00 338.00 7 114 .040 SUMITPOWER 1420.00 1301.50 11 162 .222 TRUSTBANK 430.00 393.00 14 219 .089 UNIONCAP 144.00 131.40 6 1241 .172 UTTARAFIN 2060.00 2060.00 1 40 .082 ------ -------- ------------ ------ -------- ------------ 395 11246 3.131 Total number of scrips traded in Oddlot = 79 PRICES IN BLOCK TRANSACTIONS : 2010-03-11 =========================================== Total number of scrips traded in Block = 0 REPORT CROSSING DETAILS : 2010-03-11 ====================================== Total number of scrips traded = 0 TOP 10 GAINERS (Based on Open Price and Last Trade Price) ~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~ Instr Code Open High Low Last Deviation 4THICB 1598.00 1750.00 1598.00 1750.00 9.5119 LANKABAFIN 350.00 372.50 346.00 369.90 5.6857 GOLDENSON 67.00 71.40 67.00 70.20 4.7761 UTTARAFIN 2035.00 2120.00 2035.00 2120.00 4.1769 HRTEX 341.00 352.00 341.00 351.75 3.1525 KEYADETERG 85.00 89.50 85.00 87.60 3.0588 PRIMEBANK 499.00 523.00 499.00 513.00 2.8056 SONARGAON 331.25 345.00 331.25 340.00 2.6415 PIONEERINS 1150.00 1179.50 1140.50 1179.50 2.5652 IDLC 4221.00 4334.00 4210.00 4327.00 2.5113 TOP 10 GAINERS (Based on YCP and Close Price) ~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~ Instr Code YCP High Low CLOSE %CHG SAVAREFR 588.75 639.00 620.00 632.25 7.3885 LANKABAFIN 352.70 372.50 346.00 371.30 5.2736 KEYADETERG 85.10 89.50 85.00 88.20 3.6427 4THICB 1629.75 1750.00 1598.00 1687.50 3.5434 SANDHANINS 2120.00 2186.00 2165.00 2182.25 2.9363 7THICB 873.50 899.00 898.00 898.50 2.8620 PRIMEBANK 498.75 523.00 499.00 511.25 2.5062 AGRANINS 465.00 477.75 471.00 476.00 2.3655 1STICB 7582.25 7750.00 7749.00 7750.00 2.2124 PRIMEFIN 2246.50 2349.00 2230.00 2294.50 2.1366 TOP 10 LOSERS (Based on Open Price and Last Trade Price) ~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~ Instr Code Open High Low Last Deviation JAMUNAOIL 435.00 435.00 390.00 393.90 -9.4483 8THICB 699.00 699.00 646.00 646.00 -7.5823 RUPALIINS 1096.00 1096.00 1020.25 1025.00 -6.4781 3RDICB 1700.00 1700.00 1585.00 1590.00 -6.4706 CTGVEG 500.00 500.00 460.00 470.00 -6.0000 EASTERNINS 896.00 896.00 841.00 847.25 -5.4408 DSHGARME 260.00 260.00 247.00 247.50 -4.8077 1STBSRS 1080.00 1080.00 1032.50 1032.50 -4.3981 MODERNDYE 406.00 406.00 387.00 389.00 -4.1872 MPETROLEUM 305.00 305.20 290.00 293.40 -3.8033 TOP 10 LOSERS (Based on YCP and Close Price) ~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~ Instr Code YCP High Low CLOSE %CHG JAMUNAOIL 438.20 435.00 390.00 393.90 -10.1095 MODERNDYE 428.00 406.00 387.00 398.25 -6.9509 SAIHAMTEX 366.00 348.00 342.75 346.00 -5.4644 MPETROLEUM 306.50 305.20 290.00 293.30 -4.3066 SONARGAON 350.00 345.00 331.25 337.25 -3.6428 TAKAFULINS 598.00 597.00 575.00 577.25 -3.4698 LIBRAINFU 1733.75 1675.25 1675.00 1675.00 -3.3886 NITOLINS 601.75 604.00 582.00 584.00 -2.9497 BOC 564.90 569.80 545.00 548.60 -2.8854 DHAKAFISH 174.50 170.00 167.00 169.50 -2.8653 INDEX NAME OPENING INDEX CLOSING INDEX DSI 4522.98321 4508.22680 DS20 2982.67801 2969.58919 DGEN 5519.66926 5499.83739 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.