DHAKA STOCK EXCHANGE LTD. TODAY'S SHARE MARKET : 2012-05-16 ================================= (If the page is not updated please press the refresh button) Final Index Change(Points) Change(%) ------------ -------------- ----------- ALL SHARES PRICE INDEX (DSI) 4224.23187 -4.58315 -.1083790 DSE - 20 INDEX (DS20) 3816.02319 -29.40340 -.7646329 DSE GENERAL INDEX (DGEN) 5010.63869 -9.57381 -.1907052 All Category ISSUES ADVANCED : 135 ISSUES DECLINED : 100 ISSUES UNCHANGED : 25 TOTAL ISSUES TRADED : 260 A Category (Equity) ISSUES ADVANCED : 107 ISSUES DECLINED : 75 ISSUES UNCHANGED : 14 TOTAL ISSUES TRADED : 196 B Category (Equity) ISSUES ADVANCED : 4 ISSUES DECLINED : 3 ISSUES UNCHANGED : 3 TOTAL ISSUES TRADED : 10 G Category (Equity) ISSUES ADVANCED : 0 ISSUES DECLINED : 0 ISSUES UNCHANGED : 0 TOTAL ISSUES TRADED : 0 N Category (Equity) ISSUES ADVANCED : 1 ISSUES DECLINED : 4 ISSUES UNCHANGED : 0 TOTAL ISSUES TRADED : 5 Z Category (Equity) ISSUES ADVANCED : 7 ISSUES DECLINED : 7 ISSUES UNCHANGED : 0 TOTAL ISSUES TRADED : 14 MUTUAL FUND (MF) ISSUES ADVANCED : 15 ISSUES DECLINED : 10 ISSUES UNCHANGED : 8 TOTAL ISSUES TRADED : 33 CORPORATE BOND (CB) ISSUES ADVANCED : 1 ISSUES DECLINED : 1 ISSUES UNCHANGED : 0 TOTAL ISSUES TRADED : 2 TREASURY BOND (TB) ISSUES ADVANCED : 0 ISSUES DECLINED : 0 ISSUES UNCHANGED : 0 TOTAL ISSUES TRADED : 0 TOTAL TRANSACTIONS A. NO. OF TRADES : 91818 B. VOLUME(Nos.) : 70056297 C. VALUE(Tk) : 3494531075.15 MARKET CAPITALISATION 1. EQUITY : 2029097531710.30 2. MUTUAL FUND : 35634482000.00 3. DEBT SECURITIES : 555600489970.00 TOTAL : 2620332503680.30 PRICES IN PUBLIC TRANSACTIONS : 2012-05-16 ========================================== A Group (Equity) ---------------- Instr Code Open High Low Close %Chg Trade Volume Value(Mn) ABBANK 49.60 50.00 48.50 48.80 -1.01 1375 551500 27.191 ACTIVEFINE 67.50 68.50 66.00 66.40 -.89 406 384000 25.897 AFTABAUTO 148.90 150.50 145.20 146.50 -.13 1703 413450 61.081 AGNISYSL 28.40 28.80 27.80 27.90 -1.06 175 150500 4.253 AGRANINS 36.90 37.60 36.10 36.50 -2.66 95 121000 4.450 AL-HAJTEX 29.20 29.50 28.90 29.00 -.68 74 13100 .382 ALARABANK 29.00 29.60 28.20 28.80 -2.37 429 694750 20.194 AMBEEPHA 292.10 297.90 292.10 296.10 .50 12 800 .237 AMCL(PRAN) 133.80 133.80 127.10 127.30 .31 30 4200 .538 ANLIMAYARN 21.80 22.30 21.60 21.70 .46 50 38500 .845 APEXADELFT 267.00 281.80 267.00 271.20 -2.76 3 1400 .380 APEXFOODS 68.90 68.90 67.10 67.60 .14 6 500 .034 APEXSPINN 84.10 86.20 82.00 84.00 -.47 7 1800 .151 APEXTANRY 112.00 114.40 111.40 113.60 1.79 127 35700 4.027 ARAMIT 261.00 262.00 261.00 261.80 1.19 75 3750 .980 ARAMITCEM 94.50 95.70 92.50 93.10 -1.16 43 25500 2.401 ASIAINS 45.90 47.50 45.80 45.90 -.21 268 197500 9.187 ASIAPACINS 33.40 36.00 33.40 34.70 1.75 419 391000 13.740 ATLASBANG 204.50 206.80 203.50 204.30 .24 37 6000 1.228 BANGAS 124.00 127.20 124.00 126.40 1.60 18 1550 .196 BANKASIA 26.30 26.70 26.30 26.50 .37 104 127000 3.361 BATASHOE 499.00 500.00 499.00 499.80 1.05 6 600 .300 BATBC 608.50 608.50 600.00 600.40 -1.33 14 2900 1.741 BAYLEASING 53.50 55.00 52.90 53.30 1.33 285 245000 13.200 BDFINANCE 41.50 42.90 41.00 41.70 1.70 186 168400 7.058 BDLAMPS 153.80 154.00 149.10 150.70 -1.05 37 3550 .538 BDTHAI 45.30 46.80 44.00 45.90 1.10 676 282700 12.930 BDWELDING 29.40 31.00 29.40 30.00 -1.63 174 161500 4.890 BEACHHATCH 31.40 32.90 30.80 31.10 .64 273 251000 7.949 BEDL 44.90 46.20 44.90 45.10 .22 400 200400 9.098 BERGERPBL 525.10 525.10 525.00 525.00 -1.16 2 100 .053 BEXIMCO 99.10 101.00 98.70 99.20 -.10 1943 878000 87.638 BGIC 36.20 37.70 36.20 36.70 .82 288 159100 5.870 BIFC 34.60 35.50 33.90 35.00 -3.04 141 99500 3.449 BRACBANK 36.00 36.50 35.60 35.70 -.83 199 200000 7.194 BSRMSTEEL 95.50 97.40 94.00 94.70 -1.04 303 248500 23.754 CENTRALINS 42.30 42.70 41.30 41.50 1.46 106 51800 2.183 CITYBANK 41.50 41.70 40.00 40.20 -2.18 1628 1410600 57.668 CITYGENINS 31.40 33.20 31.40 32.40 2.53 573 285200 9.244 CMCKAMAL 32.50 33.10 32.00 32.40 .93 956 428100 13.950 CONFIDCEM 132.00 134.80 128.00 130.90 -1.13 1589 298140 39.549 CONTININS 36.90 37.40 35.80 36.80 3.08 320 309500 11.418 CVOPRL 233.80 237.40 227.70 230.60 1.49 416 65400 15.133 DACCADYE 46.20 46.80 45.50 45.80 -.86 160 133000 6.140 DAFODILCOM 18.00 18.50 18.00 18.10 .00 53 50000 .907 DBH 89.70 91.20 88.60 89.10 -.33 78 50000 4.483 DELTASPINN 27.50 28.70 27.50 27.90 .00 102 38200 1.073 DESCO 96.90 97.00 93.40 94.10 -1.15 411 272500 25.949 DESHBANDHU 34.30 35.10 34.00 34.80 .86 340 375000 13.025 DHAKABANK 34.50 35.00 33.80 33.90 -2.02 368 437100 14.966 DHAKAINS 78.00 79.40 75.00 76.30 -2.92 211 126500 9.793 DUTCHBANGL 122.90 124.10 122.90 123.10 -.16 60 38000 4.687 EASTERNINS 54.70 54.70 49.90 50.80 -3.42 515 435000 22.377 EASTLAND 91.10 94.40 91.00 91.70 .65 414 195200 18.075 EASTRNLUB 321.00 321.10 321.00 321.00 .00 3 150 .048 EBL 45.60 46.10 45.00 45.40 -.65 491 359200 16.389 ECABLES 62.00 62.00 60.30 60.40 .16 27 8700 .527 EHL 69.80 71.10 68.60 69.30 .00 430 164200 11.464 EXIMBANK 22.60 23.20 22.40 22.90 2.23 2551 2018500 46.212 FAREASTLIF 194.00 196.70 192.20 194.50 .10 383 87400 17.001 FASFIN 37.90 38.80 37.10 37.30 -.79 115 93000 3.517 FINEFOODS 28.70 29.90 28.30 28.50 -1.72 55 35500 1.029 FIRSTSBANK 21.10 21.90 21.00 21.40 -.92 518 474100 10.191 FLEASEINT 52.00 54.20 52.00 53.20 1.33 170 128000 6.835 FUWANGCER 35.60 36.00 34.70 35.00 -1.68 269 280500 9.914 FUWANGFOOD 37.90 38.30 37.10 37.60 .53 461 271600 10.248 GEMINISEA 218.70 218.70 218.70 218.70 5.44 1 50 .011 GLAXOSMITH 598.00 598.00 585.00 589.90 -.25 7 400 .236 GLOBALINS 44.00 46.50 43.80 45.30 4.61 382 295000 13.212 GOLDENSON 54.60 57.10 54.60 55.40 -.18 337 295000 16.553 GP 204.30 209.50 204.30 205.80 .04 1113 506600 104.772 GQBALLPEN 202.00 208.00 199.70 200.50 -1.90 986 184250 37.422 GREENDELT 123.50 128.00 120.60 122.20 .16 119 27900 3.469 HEIDELBCEM 248.90 248.90 241.00 246.90 .77 144 25050 6.149 HRTEX 28.60 29.70 28.20 28.30 -.35 67 50000 1.434 ICB 2184.50 2225.00 2151.00 2196.50 2.03 28 1550 3.400 IDLC 130.00 131.00 127.50 128.00 -1.23 344 120000 15.530 INTECH 22.60 23.50 22.60 22.90 -.43 154 134500 3.109 IPDC 27.10 27.50 26.30 26.50 -2.21 94 80500 2.162 ISLAMIBANK 45.50 45.50 44.90 44.90 -1.10 629 788000 35.485 ISLAMICFIN 38.40 40.40 38.40 39.40 1.54 518 464000 18.428 ISLAMIINS 36.20 37.90 36.20 36.70 .82 74 53000 1.964 JAMUNABANK 24.20 25.00 24.20 24.50 .40 164 165250 4.077 JAMUNAOIL 254.30 262.40 254.20 257.30 .90 1128 374100 96.876 JUTESPINN 100.00 101.90 99.80 100.50 .29 7 750 .075 KARNAPHULI 42.50 44.20 42.30 42.80 1.18 423 144000 6.235 KEYACOSMET 46.80 47.10 45.20 45.80 -.43 924 862000 39.705 KPCL 62.00 63.50 61.70 62.00 1.30 3431 2640800 165.409 LANKABAFIN 96.80 99.00 95.90 96.60 -.10 1483 1378500 134.135 LEGACYFOOT 30.20 30.50 27.20 27.90 -6.06 75 60500 1.756 LIBRAINFU 274.00 274.00 274.00 274.00 .21 1 200 .055 LINDEBD 550.10 560.00 550.00 557.90 1.27 20 1100 .614 MAKSONSPIN 19.60 19.60 19.00 19.10 .00 244 260500 5.016 MALEKSPIN 20.10 20.60 20.00 20.20 .00 231 344500 6.993 MEGHNACEM 150.00 155.40 148.80 150.20 -.66 494 165300 25.167 MEGHNALIFE 189.80 191.00 185.20 187.90 .10 437 72900 13.756 MERCANBANK 22.50 22.90 22.20 22.40 -1.32 412 1163500 26.202 MERCINS 34.70 36.80 34.50 36.10 3.43 708 663500 23.915 METROSPIN 21.60 21.90 21.40 21.60 1.40 186 155000 3.359 MICEMENT 114.00 115.60 111.60 112.80 -.08 1391 379100 43.052 MIDASFIN 64.40 64.50 60.90 61.50 -.80 43 32000 1.996 MITHUNKNIT 106.50 106.50 99.40 100.40 -1.18 490 148800 15.091 MJLBD 93.00 94.50 92.00 92.50 .32 980 334000 31.196 MONNOCERA 44.50 44.70 43.60 43.60 -.22 186 34000 1.489 MONNOSTAF 210.00 210.00 210.00 210.00 2.94 1 50 .011 MPETROLEUM 211.60 216.50 211.60 213.90 .94 1511 514100 110.441 MTBL 27.10 28.20 27.10 27.70 .36 166 254000 7.066 NATLIFEINS 332.00 341.50 332.00 333.90 .81 174 19900 6.702 NAVANACNG 100.20 104.00 99.80 101.00 .39 802 271600 27.649 NBL 34.30 34.40 33.60 33.90 -1.16 1416 1029400 34.982 NCCBANK 23.00 23.00 22.40 22.80 -.43 436 841000 19.135 NHFIL 64.60 65.70 64.00 64.50 .46 85 55500 3.601 NITOLINS 45.80 47.70 45.80 46.70 2.63 101 88000 4.119 NORTHRNINS 50.60 53.20 50.00 52.10 4.82 559 599500 31.162 NPOLYMAR 45.90 46.60 44.70 44.90 -1.53 56 9500 .431 NTC 700.00 710.00 680.00 694.30 .08 15 3100 2.153 NTLTUBES 69.00 69.00 65.90 66.50 -.29 95 27200 1.845 OCL 53.70 54.90 53.00 53.80 1.50 105 26500 1.429 OLYMPIC 142.00 145.10 140.10 141.30 -1.67 408 289500 41.407 ONEBANKLTD 29.80 30.20 28.90 29.30 -1.01 544 741000 22.021 ORIONINFU 46.20 47.40 45.70 46.10 .43 172 70600 3.286 PARAMOUNT 31.50 33.00 31.50 31.90 3.90 100 91500 2.941 PEOPLESINS 30.40 31.70 30.10 30.90 .32 542 245000 7.584 PHARMAID 219.00 219.00 211.00 212.60 -.88 467 43100 9.259 PHOENIXFIN 72.60 73.50 70.00 71.70 -.27 298 227000 16.442 PLFSL 53.50 54.30 52.20 53.50 .94 1455 918600 49.167 POPULARLIF 209.80 214.00 206.00 209.30 2.19 21 11500 2.408 POWERGRID 64.00 65.70 63.70 64.30 3.37 85 73500 4.743 PRAGATIINS 79.00 85.10 77.50 83.10 4.65 328 120400 10.133 PRAGATILIF 229.00 229.00 215.00 219.80 .27 18 9000 1.978 PREMIERBAN 20.20 20.60 20.20 20.20 -.49 293 296000 6.023 PREMIERLEA 25.00 25.50 24.50 24.90 .40 369 419000 10.502 PRIMEBANK 37.00 37.30 36.10 36.30 -1.62 182 274750 10.059 PRIMEFIN 67.50 69.40 67.20 68.00 .44 871 247750 16.967 PRIMEINSUR 51.00 53.90 51.00 52.00 -.95 74 50250 2.639 PRIMETEX 24.00 24.40 23.60 23.80 -.41 64 34500 .829 PROGRESLIF 180.90 180.90 172.80 176.70 .68 4 2000 .354 PROVATIINS 38.00 40.00 38.00 38.40 2.40 79 63500 2.472 PUBALIBANK 34.00 34.00 33.00 33.70 -.29 791 439625 14.756 PURABIGEN 82.00 86.50 81.00 83.70 4.88 27 14000 1.166 QSMDRYCELL 47.70 50.80 47.70 48.90 .20 81 60000 2.950 RAHIMAFOOD 23.00 23.30 22.90 23.10 .43 42 28500 .658 RAHIMTEXT 157.00 157.00 149.30 152.30 2.48 7 350 .053 RAKCERAMIC 70.00 72.00 69.80 71.00 1.42 461 259800 18.444 RANFOUNDRY 73.90 74.00 71.00 72.30 -.82 28 20500 1.488 RELIANCINS 89.00 96.60 89.00 94.10 7.05 122 114500 10.901 RENATA 955.00 959.50 931.00 932.40 -1.62 66 3600 3.392 RENWICKJA 80.60 81.00 80.00 80.10 -.74 34 5300 .426 REPUBLIC 48.90 52.70 48.90 51.30 6.65 486 450000 23.353 RNSPIN 32.50 33.40 32.20 32.50 -.61 1060 991500 32.589 RUPALIBANK 100.80 100.80 99.10 99.70 .91 159 30600 3.062 RUPALIINS 47.60 48.10 46.50 47.70 2.58 2031 478000 22.807 RUPALILIFE 175.00 175.80 172.20 172.40 -.69 33 21500 3.716 SAFKOSPINN 25.00 25.80 24.80 24.90 -.40 120 85500 2.157 SAIHAMTEX 28.70 29.00 27.80 28.00 -1.75 315 118600 3.362 SALAMCRST 58.00 58.80 56.20 56.70 .00 265 262000 14.978 SAMORITA 86.10 86.10 86.10 86.10 1.29 1 500 .043 SANDHANINS 184.00 186.00 181.60 182.40 -.16 122 18350 3.374 SAPORTL 45.00 45.60 44.00 44.40 -.44 316 95400 4.270 SHAHJABANK 34.00 34.10 33.60 33.80 .29 1816 1259550 42.698 SIBL 21.40 21.60 21.10 21.30 .94 1018 2750000 58.919 SINGERBD 194.90 197.50 192.60 193.30 .00 268 31750 6.189 SINOBANGLA 35.00 35.80 34.90 34.90 .00 87 57000 2.008 SONALIANSH 130.00 133.00 128.80 129.20 -.07 49 4200 .546 SONARBAINS 35.00 36.70 34.90 35.10 1.15 153 145000 5.151 SOUTHEASTB 22.70 22.90 22.20 22.40 .44 305 895000 20.175 SQUARETEXT 111.00 111.00 108.30 109.60 -.45 195 42700 4.686 SQURPHARMA 264.90 265.50 263.00 264.00 -.33 1849 211970 56.103 STANDARINS 42.00 44.80 42.00 44.10 -7.15 193 171000 7.454 STANDBANKL 23.00 23.60 22.90 23.10 .87 546 909000 21.160 STYLECRAFT 702.00 750.00 702.00 709.10 1.15 4 1200 .851 SUMITPOWER 66.40 67.30 65.70 65.90 .00 998 496100 32.922 TAKAFULINS 50.10 52.00 50.10 51.40 6.19 35 28500 1.467 TALLUSPIN 81.50 82.00 79.70 81.60 1.24 337 92000 7.459 TITASGAS 68.20 69.20 67.40 67.70 -1.45 603 632000 43.207 TRUSTBANK 28.10 28.80 28.00 28.20 -2.08 58 59500 1.691 UCBL 30.50 31.00 29.90 30.00 -2.59 2695 2235750 67.974 ULC 47.90 47.90 43.50 44.80 2.28 279 149600 6.740 UNIONCAP 42.20 43.50 42.20 42.90 .46 131 98000 4.214 UNITEDAIR 18.40 18.60 17.90 18.00 -1.09 1534 2437600 44.422 UNITEDINS 59.00 60.00 57.10 58.00 -.34 45 15500 .908 USMANIAGL 97.00 98.90 96.50 96.70 -.51 12 1650 .160 UTTARABANK 53.90 54.30 52.50 52.90 -2.03 817 353900 18.870 UTTARAFIN 115.50 117.00 112.30 113.80 -.87 438 108500 12.476 ------ --------- --------- ------ --------- --------- 75539 52043835 2788.240 "A Group (Equity)" Scrips traded in Public Market = 184 B Group (Equity) ---------------- Instr Code Open High Low Close %Chg Trade Volume Value(Mn) ANWARGALV 26.40 26.50 24.10 24.70 -3.89 62 56000 1.415 BDAUTOCA 39.80 41.00 39.80 40.00 .00 73 13550 .547 BDCOM 21.50 21.80 21.40 21.40 .00 33 31500 .678 BEACONPHAR 22.40 22.80 22.20 22.20 .00 334 559500 12.516 DSHGARME 40.70 41.50 39.20 39.80 -.74 58 10200 .413 ILFSL 34.20 34.80 33.20 33.50 -1.47 300 352000 11.967 KAY&QUE 45.80 45.80 43.90 44.40 -.89 93 79500 3.559 MIRACLEIND 15.50 15.60 15.20 15.40 .65 74 80000 1.234 SAVAREFR 66.90 66.90 63.00 63.40 -2.61 6 550 .035 STANCERAM 33.00 33.00 33.00 33.00 .30 1 500 .017 ------ --------- --------- ------ --------- --------- 1034 1183300 32.380 "B Group (Equity)" Scrips traded in Public Market = 10 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) GPHISPAT 77.70 80.50 77.70 78.60 -.88 476 360500 28.504 GSPFINANCE 42.00 42.50 41.00 41.30 1.47 238 174500 7.279 PADMALIFE 126.00 127.30 122.50 123.30 -.72 264 153000 19.117 RDFOOD 32.70 33.00 31.90 32.10 .00 223 117200 3.795 ZAHINTEX 37.30 37.80 36.50 36.90 -.27 110 95500 3.548 ------ --------- --------- ------ --------- --------- 1311 900700 62.243 "N Group (Equity)" Scrips traded in Public Market = 5 Z Group (Equity) ---------------- Instr Code Open High Low Close %Chg Trade Volume Value(Mn) ALLTEX 9.50 9.90 9.50 9.50 .00 54 100500 .966 DELTALIFE 4093.00 4093.00 4000.00 4002.40 .06 29 1450 5.810 DULAMIACOT 11.50 11.50 11.00 11.20 2.75 9 2100 .024 ICBIBANK 8.50 8.90 8.50 8.90 9.87 654 1238500 10.953 IMAMBUTTON 13.60 13.60 13.60 13.60 -1.44 2 1500 .020 LAFSURCEML 36.50 37.40 36.30 36.90 1.09 1288 2117000 77.979 MEGCONMILK 16.00 16.00 15.50 15.80 .63 20 15000 .237 MEGHNAPET 9.80 9.80 9.60 9.60 -4.00 12 8000 .078 PADMAOIL 522.00 528.00 517.00 523.80 1.33 231 30000 15.669 PRIMELIFE 183.90 185.50 183.90 184.30 -1.65 10 2100 .387 SAMATALETH 17.00 17.00 16.50 16.80 6.32 5 3500 .059 ZEALBANGLA 10.70 10.70 10.30 10.50 -4.54 2 200 .002 ------ --------- --------- ------ --------- --------- 2316 3519850 112.183 "Z Group (Equity)" Scrips traded in Public Market = 12 MUTUAL FUNDs ------------ Instr Code Open High Low Close %Chg Trade Volume Value(Mn) 1JANATAMF 7.30 7.30 7.20 7.20 .00 79 228500 1.654 1STBSRS 96.90 96.90 93.10 94.00 -.42 44 24500 2.318 1STPRIMFMF 12.20 12.40 12.00 12.00 -1.63 89 138000 1.672 2NDICB 250.00 250.00 250.00 250.00 .40 3 200 .050 5THICB 128.90 131.00 125.00 129.00 .62 20 3500 .452 6THICB 49.50 50.00 48.70 49.40 -.20 12 2600 .129 7THICB 90.00 90.00 90.00 90.00 -5.26 1 500 .045 8THICB 54.20 54.20 54.10 54.10 -3.39 2 1000 .054 AIBL1STIMF 7.60 7.70 7.20 7.20 .00 18 111500 .807 AIMS1STMF 36.90 37.50 36.30 36.90 -.27 196 132250 4.891 DBH1STMF 6.50 6.70 6.50 6.50 .00 104 327500 2.149 EBL1STMF 9.30 9.60 9.30 9.40 .00 88 93500 .885 FBFIF 9.10 9.40 9.10 9.20 -3.15 2 1000 .009 GRAMEEN1 48.90 50.00 48.00 48.30 -.82 83 68000 3.333 GRAMEENS2 15.60 15.70 15.20 15.20 -.65 224 347000 5.345 GREENDELMF 5.60 5.60 5.40 5.40 -1.81 62 137000 .748 ICB2NDNRB 14.60 14.80 14.60 14.60 -.68 36 111000 1.626 ICB3RDNRB 6.60 6.70 6.50 6.50 .00 32 37500 .246 ICBAMCL1ST 42.70 43.10 42.70 42.90 -.23 2 1000 .043 ICBAMCL2ND 8.20 8.20 8.20 8.20 1.23 15 12000 .098 ICBEPMF1S1 8.00 8.10 8.00 8.00 .00 45 70000 .563 ICBISLAMIC 20.20 20.20 20.00 20.00 -2.43 9 14000 .281 IFIC1STMF 7.60 7.60 7.40 7.40 -1.33 38 188500 1.414 IFILISLMF1 5.50 5.50 5.40 5.40 .00 47 56000 .307 LRGLOBMF1 9.20 10.00 9.00 9.30 -7.00 8 5500 .052 MBL1STMF 7.30 7.50 7.00 7.20 4.34 14 14500 .106 NLI1STMF 9.00 9.00 9.00 9.00 -1.09 2 1000 .009 PF1STMF 6.60 6.60 6.40 6.40 1.58 25 46000 .297 PHPMF1 6.00 6.20 5.90 6.00 .00 94 357500 2.160 POPULAR1MF 6.60 6.70 6.50 6.50 -1.51 70 78500 .516 PRIME1ICBA 6.80 7.20 6.80 7.10 4.41 17 43500 .311 SEBL1STMF 10.00 10.00 10.00 10.00 1.01 8 12500 .125 TRUSTB1MF 8.30 8.40 8.20 8.20 -1.20 104 405000 3.365 ------ --------- --------- ------ --------- --------- 1593 3070550 36.058 "MUTUAL FUNDs" traded in Public Market = 33 CORPORATE BONDs --------------- Instr Code Open High Low Close %Chg Trade Volume Value(Mn) ACIZCBOND 795.50 800.00 795.50 797.00 .56 17 96 .077 IBBLPBOND 905.00 910.00 905.00 905.25 -.08 43 1880 1.703 ------ --------- --------- ------ --------- --------- 60 1976 1.779 "CORPORATE BONDs" traded in Public Market = 2 =========================== 81853 60720211 3032.892 Total number of scrips traded in Public Market = 246 PRICES IN SPOT TRANSACTIONS : 2012-05-16 ========================================== Instr Code Open High Low Close %Chg Trade Volume Value(Mn) AZIZPIPES 25.80 25.90 24.10 24.90 -.79 152 19950 .498 BSC 350.00 354.00 342.75 345.50 -1.21 1119 17615 6.147 BXPHARMA 91.70 92.20 89.30 90.30 -.33 1337 1178800 106.762 BXSYNTH 34.00 35.00 33.80 34.10 .88 644 514600 17.620 FEDERALINS 34.80 36.20 34.30 35.20 2.92 470 190600 6.746 IFIC 68.90 69.00 67.60 68.30 .14 2079 735100 50.195 ISNLTD 28.90 29.20 28.20 28.40 -1.04 161 118500 3.382 MARICO 383.00 399.80 383.00 397.50 4.27 43 4550 1.810 PHENIXINS 78.30 83.00 78.20 80.50 2.28 797 431400 34.783 PIONEERINS 118.50 118.50 112.10 116.40 7.97 453 427500 50.146 RECKITTBEN 705.00 720.00 695.30 704.40 -.24 33 2300 1.611 SALVOCHEM 27.50 27.60 26.10 26.30 -3.66 411 439500 11.708 SONARGAON 28.00 28.00 26.50 26.70 .00 71 55500 1.494 SPCERAMICS 37.00 37.80 36.20 37.00 -1.06 204 113500 4.229 ------ -------- --------- ------ -------- --------- 7974 4249415 297.131 Total number of scrips traded in Spot Market = 14 PRICES IN SPOT TRANSACTIONS (Treasury BONDs) : 2012-05-16 ================================================== Total number of BONDs traded in Spot Market = 0 PRICES IN ODDLOT TRANSACTIONS : 2012-05-16 ============================================ Instr Code Max Price Min Price Trades Quantity Value(In Mn) ABBANK 54.00 44.40 110 1969 .096 ACTIVEFINE 70.00 63.00 5 475 .031 AFTABAUTO 149.00 138.00 30 566 .081 AGNISYSL 28.50 27.40 9 1285 .036 AL-HAJTEX 28.50 28.50 1 20 .001 ALARABANK 29.00 27.00 10 715 .020 ASIAINS 47.50 47.50 1 125 .006 BANKASIA 27.00 24.00 9 1600 .041 BAYLEASING 54.00 50.00 6 360 .019 BDCOM 21.50 21.00 6 530 .011 BDFINANCE 44.00 37.00 5 202 .008 BDTHAI 42.00 42.00 1 50 .002 BDWELDING 30.40 30.40 1 50 .002 BEACHHATCH 31.00 31.00 1 150 .005 BEACONPHAR 22.60 20.00 15 1375 .029 BEDL 44.00 41.00 21 840 .036 BEXIMCO 108.00 89.50 62 2132 .207 BGIC 36.20 35.00 8 228 .008 BRACBANK 37.50 33.00 16 2986 .105 BSRMSTEEL 95.00 95.00 1 180 .017 BXPHARMA 91.00 83.00 27 426 .038 BXSYNTH 31.50 31.50 1 80 .003 CENTRALINS 40.00 40.00 1 100 .004 CITYBANK 41.00 37.00 14 258 .010 CITYGENINS 30.00 30.00 1 60 .002 CMCKAMAL 32.50 31.00 4 162 .005 CONFIDCEM 133.20 130.00 7 46 .006 CONTININS 35.00 34.00 2 150 .005 DACCADYE 46.80 43.90 4 760 .035 DAFODILCOM 18.50 17.00 5 452 .008 DESHBANDHU 35.10 32.50 12 1700 .057 DHAKABANK 36.00 31.60 18 589 .020 DUTCHBANGL 112.00 112.00 1 160 .018 EASTERNINS 51.70 46.00 8 400 .020 EASTLAND 89.50 89.50 1 170 .015 EBL 45.90 41.50 10 857 .038 EHL 70.00 65.00 7 330 .022 EXIMBANK 24.60 20.90 38 1356 .030 FAREASTLIF 190.00 190.00 1 30 .006 FASFIN 38.10 36.00 3 520 .019 FEDERALINS 34.20 33.00 5 216 .007 FINEFOODS 28.00 26.10 4 350 .010 FIRSTSBANK 22.00 20.00 35 1484 .031 FLEASEINT 51.00 51.00 1 120 .006 FUWANGCER 35.00 32.10 5 795 .027 FUWANGFOOD 38.00 34.70 5 270 .010 GOLDENSON 55.00 51.00 8 886 .047 GP 203.00 200.00 3 384 .077 GQBALLPEN 204.80 200.00 4 76 .015 GRAMEEN1 48.00 48.00 1 250 .012 GRAMEENS2 15.50 14.50 6 400 .006 GREENDELT 125.00 119.00 10 375 .046 HRTEX 31.20 26.00 8 815 .022 ICBIBANK 7.90 7.90 1 300 .002 IDLC 130.00 120.00 8 391 .049 IFIC 70.00 63.00 16 300 .020 ILFSL 33.00 33.00 1 100 .003 IPDC 27.00 27.00 2 350 .009 ISLAMIBANK 46.00 43.00 10 345 .015 ISLAMICFIN 42.00 35.00 21 2334 .090 ISLAMIINS 38.00 36.00 5 600 .022 JAMUNABANK 26.80 23.70 12 907 .022 JAMUNAOIL 270.00 248.00 14 342 .089 KARNAPHULI 44.00 44.00 2 40 .002 KEYACOSMET 47.00 44.00 7 546 .025 KPCL 63.50 59.00 18 831 .052 LANKABAFIN 100.00 87.10 17 2924 .274 MAKSONSPIN 20.30 17.20 44 7537 .142 MALEKSPIN 21.00 18.70 17 1750 .034 MEGHNACEM 150.00 150.00 1 40 .006 MEGHNALIFE 190.70 190.00 2 60 .011 MERCANBANK 24.70 20.50 45 6393 .141 METROSPIN 22.00 19.30 6 1075 .023 MICEMENT 115.00 103.00 51 1695 .183 MIDASFIN 62.00 58.00 3 366 .022 MIRACLEIND 15.60 14.30 2 325 .005 MITHUNKNIT 105.00 93.00 3 256 .025 MJLBD 93.40 84.00 63 1195 .106 MPETROLEUM 220.00 194.00 11 366 .077 MTBL 27.30 24.90 7 780 .020 NATLIFEINS 330.00 330.00 2 20 .007 NAVANACNG 105.00 91.10 28 898 .090 NBL 36.00 31.00 54 1880 .062 NCCBANK 24.80 20.70 82 6257 .138 NHFIL 65.00 60.50 5 800 .050 NORTHRNINS 50.00 44.80 4 490 .023 NTC 680.00 680.00 1 20 .014 NTLTUBES 63.00 63.00 1 40 .003 OCL 55.00 47.80 14 660 .035 OLYMPIC 145.00 145.00 1 90 .013 ONEBANKLTD 30.10 27.00 21 2525 .074 PARAMOUNT 30.10 30.10 1 200 .006 PEOPLESINS 30.00 30.00 1 5 .000 PHENIXINS 79.90 73.00 8 757 .059 PHOENIXFIN 73.50 70.00 4 920 .065 PIONEERINS 117.00 105.00 5 420 .047 PLFSL 54.20 50.40 13 485 .025 PRAGATILIF 216.10 216.10 1 15 .003 PREMIERBAN 22.00 18.30 65 4702 .093 PREMIERLEA 25.00 23.50 2 400 .010 PRIMEBANK 38.10 33.30 18 1527 .054 PRIMEFIN 70.90 65.90 15 318 .022 PRIMEINSUR 53.00 49.00 7 680 .034 PUBALIBANK 35.00 30.50 55 559 .019 QSMDRYCELL 44.00 44.00 1 300 .013 RAKCERAMIC 72.00 63.00 37 1642 .112 RENATA 950.00 950.00 1 10 .010 REPUBLIC 48.00 48.00 1 30 .001 RNSPIN 34.00 29.50 30 2492 .080 RUPALIBANK 104.00 104.00 1 24 .002 RUPALIINS 48.00 46.00 3 80 .004 RUPALILIFE 170.00 165.00 3 230 .039 SALVOCHEM 27.00 24.60 17 500 .013 SAMORITA 78.00 78.00 1 100 .008 SAPORTL 46.00 41.00 39 1401 .062 SHAHJABANK 37.00 30.40 22 411 .014 SIBL 22.00 19.00 34 3567 .073 SINGERBD 197.00 190.00 4 70 .013 SONARGAON 24.10 24.10 1 350 .008 SOUTHEASTB 24.30 20.10 58 5552 .121 SPCERAMICS 38.10 37.30 3 120 .005 SQUARETEXT 107.00 102.00 2 83 .009 STANDARINS 43.00 41.00 6 660 .028 STANDBANKL 23.50 21.00 8 1025 .023 SUMITPOWER 71.00 60.00 47 1786 .116 TAKAFULINS 50.60 48.00 4 420 .021 TALLUSPIN 80.20 80.20 1 75 .006 TITASGAS 69.00 65.00 3 450 .031 TRUSTBANK 28.40 26.00 6 934 .026 UCBL 33.80 27.80 216 3981 .121 ULC 47.30 42.00 6 300 .013 UNIONCAP 43.10 40.00 5 712 .030 UNITEDAIR 19.50 17.50 26 821 .015 UNITEDINS 63.00 55.00 6 194 .011 USMANIAGL 95.00 95.00 1 20 .002 UTTARABANK 58.30 48.80 14 140 .007 UTTARAFIN 120.00 120.00 1 10 .001 ------ -------- ------------ ------ -------- ------------ 1983 116171 4.882 Total number of scrips traded in Oddlot = 137 PRICES IN BLOCK TRANSACTIONS : 2012-05-16 =========================================== Instr Code Max Price Min Price Trades Quantity Value(In Mn) GREENDELT 122.00 122.00 1 72500 8.845 ONEBANKLTD 30.00 30.00 2 3000000 90.000 RUPALIINS 47.70 47.70 1 197000 9.397 UCBL 30.50 30.20 4 1701000 51.378 ------ -------- ------------ ------ -------- ------------ 8 4970500 159.620 Total number of scrips traded in Block = 4 REPORT CROSSING DETAILS : 2012-05-16 ====================================== Total number of scrips traded = 0 TOP 10 GAINERS (Based on Open Price and Last Trade Price) ~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~ Instr Code Open High Low Last Deviation LRGLOBMF1 9.20 10.00 9.00 10.00 8.6957 STYLECRAFT 702.00 750.00 702.00 750.00 6.8376 REPUBLIC 48.90 52.70 48.90 52.20 6.7485 MERCINS 34.70 36.80 34.50 36.80 6.0519 APEXADELFT 267.00 281.80 267.00 281.70 5.5056 ASIAPACINS 33.40 36.00 33.40 35.10 5.0898 RELIANCINS 89.00 96.60 89.00 93.50 5.0562 PRAGATIINS 79.00 85.10 77.50 82.50 4.4304 PRIME1ICBA 6.80 7.20 6.80 7.10 4.4118 STANDARINS 42.00 44.80 42.00 43.80 4.2857 TOP 10 GAINERS (Based on YCP and Close Price) ~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~ Instr Code YCP High Low CLOSE %CHG PIONEERINS 107.80 118.50 112.10 116.40 7.9777 RELIANCINS 87.90 96.60 89.00 94.10 7.0534 REPUBLIC 48.10 52.70 48.90 51.30 6.6528 TAKAFULINS 48.40 52.00 50.10 51.40 6.1983 GEMINISEA 207.40 218.70 218.70 218.70 5.4484 PURABIGEN 79.80 86.50 81.00 83.70 4.8872 NORTHRNINS 49.70 53.20 50.00 52.10 4.8289 PRAGATIINS 79.40 85.10 77.50 83.10 4.6599 GLOBALINS 43.30 46.50 43.80 45.30 4.6189 PRIME1ICBA 6.80 7.20 6.80 7.10 4.4117 TOP 10 LOSERS (Based on Open Price and Last Trade Price) ~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~ Instr Code Open High Low Last Deviation EASTERNINS 54.70 54.70 49.90 50.90 -6.9470 LEGACYFOOT 30.20 30.50 27.20 28.30 -6.2914 MITHUNKNIT 106.50 106.50 99.40 100.20 -5.9155 SAVAREFR 66.90 66.90 63.00 63.00 -5.8296 MIDASFIN 64.40 64.50 60.90 60.90 -5.4348 ULC 47.90 47.90 43.50 45.30 -5.4280 AMCL(PRAN) 133.80 133.80 127.10 127.10 -5.0075 DULAMIACOT 11.50 11.50 11.00 11.00 -4.3478 NTLTUBES 69.00 69.00 65.90 66.10 -4.2029 PRAGATILIF 229.00 229.00 215.00 220.00 -3.9301 TOP 10 LOSERS (Based on YCP and Close Price) ~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~ Instr Code YCP High Low CLOSE %CHG STANDARINS 47.50 44.80 42.00 44.10 -7.1578 LRGLOBMF1 10.00 10.00 9.00 9.30 -7.0000 LEGACYFOOT 29.70 30.50 27.20 27.90 -6.0606 7THICB 95.00 90.00 90.00 90.00 -5.2631 ZEALBANGLA 11.00 10.70 10.30 10.50 -4.5454 MEGHNAPET 10.00 9.80 9.60 9.60 -4.0000 ANWARGALV 25.70 26.50 24.10 24.70 -3.8910 SALVOCHEM 27.30 27.60 26.10 26.30 -3.6630 EASTERNINS 52.60 54.70 49.90 50.80 -3.4220 8THICB 56.00 54.20 54.10 54.10 -3.3928 INDEX NAME OPENING INDEX CLOSING INDEX DSI 4228.81502 4224.23187 DS20 3845.42659 3816.02319 DGEN 5020.21250 5010.63869 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.,LINDE 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.