DHAKA STOCK EXCHANGE LTD.

TODAY'S SHARE MARKET : 2012-10-11

=================================
(If the page is not updated please press the refresh button)

Final Index Change(Points)

Change(%)
------------ -------------- ----------ALL SHARES PRICE INDEX (DSI)
DSE - 20 INDEX (DS20)
DSE GENERAL INDEX (DGEN)

3790.63472
3433.35466
4482.26245

-17.24935
-15.50261
-20.26022

-.4529904
-.4494999
-.4499748

All Category
ISSUES ADVANCED
ISSUES DECLINED
ISSUES UNCHANGED
TOTAL ISSUES TRADED

:
:
:
:

103
141
24
268

:
:
:
:

78
101
14
193

:
:
:
:

5
11
1
17

:
:
:
:

0
0
0
0

:
:
:
:

5
1
0
6

A Category (Equity)
ISSUES ADVANCED
ISSUES DECLINED
ISSUES UNCHANGED
TOTAL ISSUES TRADED
B Category (Equity)
ISSUES ADVANCED
ISSUES DECLINED
ISSUES UNCHANGED
TOTAL ISSUES TRADED
G Category (Equity)
ISSUES ADVANCED
ISSUES DECLINED
ISSUES UNCHANGED
TOTAL ISSUES TRADED
N Category (Equity)
ISSUES ADVANCED
ISSUES DECLINED
ISSUES UNCHANGED
TOTAL ISSUES TRADED
Z Category (Equity)

ISSUES ADVANCED
ISSUES DECLINED
ISSUES UNCHANGED
TOTAL ISSUES TRADED

:
:
:
:

6
5
3
14

:
:
:
:

8
22
6
36

:
:
:
:

1
1
0
2

:
:
:
:

0
0
0
0

:
:
:

129701
134125494
5834467441.00

:
:
:

1913665458648.40
42174800000.00
555899402050.00

2511739660698.40

MUTUAL FUND (MF)

ISSUES ADVANCED
ISSUES DECLINED
ISSUES UNCHANGED
TOTAL ISSUES TRADED
CORPORATE BOND (CB)
ISSUES ADVANCED
ISSUES DECLINED
ISSUES UNCHANGED
TOTAL ISSUES TRADED
TREASURY BOND (TB)
ISSUES ADVANCED
ISSUES DECLINED
ISSUES UNCHANGED
TOTAL ISSUES TRADED
TOTAL TRANSACTIONS
A. NO. OF TRADES
B. VOLUME(Nos.)
C. VALUE(T )
MARKET CAPITALISATION
1. EQUITY
2. MUTUAL FUND
3. DEBT SECURITIES
TOTAL

PRICES IN PUBLIC TRANSACTIONS : 2012-10-11

==========================================
A Group (Equity)
---------------Instr Code

Open

High

Low

Close

%Chg Trade

Volume Value(Mn)

ABBANK
ACI
ACIFORMULA
ACTIVEFINE
AFTABAUTO
AGNISYSL
AGRANINS
AL-HAJTEX
ALARABANK
AMBEEPHA
AMCL(PRAN)
ANLIMAYARN
APEXADELFT
APEXFOODS
APEXSPINN
APEXTANRY
ARAMIT
ARAMITCEM
ASIAINS
ASIAPACINS
ATLASBANG
BANGAS
BANKASIA
BATASHOE
BATBC
BAYLEASING
BDFINANCE
BDLAMPS
BEACHHATCH
BEDL
BERGERPBL
BEXIMCO
BGIC
BIFC
BRACBANK
BSRMSTEEL
BXPHARMA
BXSYNTH
CENTRALINS
CITYBANK
CITYGENINS
CMCKAMAL
CONFIDCEM
CONTININS
CVOPRL
DACCADYE
DAFODILCOM
DBH
DELTASPINN
DESCO
DESHBANDHU
DHAKABANK
DHAKAINS
DUTCHBANGL
EASTERNINS
EASTLAND
EASTRNLUB
EBL
ECABLES
EHL

36.80
153.00
67.10
70.10
131.30
37.50
33.80
32.00
26.00
231.30
135.00
28.20
230.00
67.70
64.50
90.00
223.10
75.30
40.00
38.90
217.00
230.00
23.90
482.00
762.70
47.00
35.30
126.00
31.40
40.80
506.50
68.00
40.10
27.80
35.50
81.20
55.50
31.00
41.10
29.00
44.90
41.50
117.00
39.40
224.50
40.00
22.70
61.70
45.00
88.00
39.10
25.90
61.90
112.90
42.20
74.70
288.00
34.00
59.00
66.90

36.80
153.90
67.40
72.80
132.00
38.40
34.00
32.10
26.00
237.60
135.00
29.50
232.00
67.70
69.90
91.00
229.80
78.00
40.10
38.90
220.00
239.50
23.90
482.10
767.90
47.00
35.60
127.60
32.60
42.30
512.00
68.00
40.50
28.00
35.50
82.20
56.00
31.20
41.20
29.00
44.90
42.00
117.30
39.40
237.00
41.70
23.00
63.00
45.30
90.10
41.20
26.00
62.00
114.80
42.30
76.90
288.00
34.00
59.00
67.40

35.30
150.50
66.60
70.00
129.00
36.60
33.00
31.40
25.50
231.10
133.00
27.80
225.10
64.20
64.50
88.70
215.00
75.30
38.60
38.00
214.00
229.20
23.30
481.00
758.00
43.50
34.00
125.20
31.10
40.40
506.50
64.60
39.10
27.20
34.20
79.30
54.70
30.00
39.00
28.40
43.20
40.50
114.30
38.00
221.60
38.80
22.00
61.60
45.00
85.70
39.10
25.10
60.30
112.30
41.20
72.70
282.00
32.50
56.30
64.60

35.60
151.80
67.10
71.80
129.30
37.50
33.30
31.80
25.50
232.50
134.10
28.60
226.40
64.50
67.20
89.20
216.30
76.50
39.00
38.10
215.80
230.50
23.60
481.30
762.60
43.80
34.40
125.50
31.30
40.60
508.60
65.00
39.30
27.40
34.50
79.70
54.80
30.20
39.80
28.50
43.80
41.30
114.70
38.50
230.80
40.80
22.40
62.30
45.30
86.00
39.80
25.20
60.70
113.10
41.60
74.00
282.70
32.90
58.00
65.00

-.83
-.71
-1.17
1.55
-.99
.00
-2.34
-.31
-1.54
-.30
.75
-2.38
-1.39
-3.15
.29
-.33
-1.77
.00
-.76
-2.05
-.36
-.12
1.28
-.70
-.01
.22
-2.27
-1.10
-.94
-.24
.65
-.15
-2.48
-1.08
-1.70
-1.60
-1.26
-1.62
-.25
.00
-.45
.48
-.94
.26
3.87
-5.33
-.44
-.63
-26.81
-1.14
-.99
-1.17
.66
.62
-1.88
1.09
-1.36
-.90
.51
-1.06

978
26
43
236
1228
1036
41
49
265
28
9
257
65
9
2
204
29
35
112
90
106
149
158
9
60
283
462
36
258
1025
12
2922
308
54
188
354
792
787
94
1051
427
2473
749
211
292
1119
363
36
237
319
487
198
163
31
143
312
4
287
19
523

438400
2800
8400
244000
283700
1261000
35500
9050
287000
2100
1600
261500
16400
2850
400
59500
8300
24000
97750
88500
15350
12450
418000
900
6550
216500
233000
3950
259500
613400
850
1573600
173400
65000
332500
360000
549250
654000
183200
792650
281100
1948700
127560
182000
40000
1384000
441000
28500
523400
242000
481500
203700
136000
25000
77400
184600
450
217000
7600
240000

15.732
.426
.564
17.387
36.976
47.350
1.192
.289
7.359
.487
.215
7.412
3.723
.184
.027
5.332
1.807
1.843
3.857
3.405
3.315
2.893
9.923
.433
4.996
9.514
8.134
.497
8.236
25.119
.432
102.367
6.862
1.791
11.541
28.912
30.240
19.948
7.324
22.707
12.297
80.623
14.680
7.019
9.062
55.362
9.907
1.773
23.710
21.217
19.325
5.181
8.328
2.828
3.240
13.759
.127
7.226
.441
15.759

EXIMBANK
21.60
22.00
21.30
21.50 -.46
FAREASTLIF 117.50 117.50 114.10 114.60 -1.63
FEDERALINS
33.10
34.10
32.80
33.00 -2.94
FINEFOODS
25.50
25.90
24.60
24.90
.80
FIRSTSBANK
19.00
19.20
18.70
18.80 -2.08
FLEASEINT
45.30
46.00
44.60
44.90 -1.75
FUWANGCER
34.10
36.00
34.00
34.90
.00
FUWANGFOOD
37.50
37.70
36.10
36.40 -.54
GBBPOWER
41.30
42.40
41.30
41.60 -.71
GEMINISEA
186.10 186.10 180.50 184.50 -5.86
GLOBALINS
46.00
47.80
44.80
44.90 -2.39
GOLDENSON
55.30
57.70
55.30
55.80 -1.23
GP
167.00 167.00 163.10 163.60
.00
GQBALLPEN
158.00 158.00 155.00 155.30 -.70
GSPFINANCE
37.50
37.50
35.10
35.30
.00
HEIDELBCEM 273.00 275.00 269.00 270.30 1.04
HRTEX
33.40
33.80
32.30
32.90
.00
IBNSINA
91.10
93.00
90.30
90.90 -1.72
ICB
1770.00 1770.00 1750.00 1754.50 -1.46
IDLC
105.60 106.60 104.80 105.00 -.84
IFIC
37.90
37.90
35.10
35.80
.00
INTECH
21.50
21.50
20.30
21.00
.00
IPDC
21.00
21.60
20.50
20.70 -2.35
ISLAMIBANK
41.90
42.00
41.70
41.80
.00
ISLAMICFIN
29.40
29.40
27.70
27.90 -16.21
ISLAMIINS
37.90
38.00
37.70
37.70
.00
ISNLTD
21.50
21.60
20.70
20.90 -3.24
JAMUNABANK
21.50
22.30
21.50
22.00
.91
JAMUNAOIL
310.00 313.00 304.10 305.60 -.35
JANATAINS
339.75 339.75 326.75 327.25 -1.80
JUTESPINN
92.00
92.00
85.10
87.30 2.94
KARNAPHULI
37.50
38.80
37.40
38.10
.00
KEYACOSMET
43.40
43.40
41.10
41.40 -1.19
KOHINOOR
239.00 239.00 229.00 232.80 1.97
KPCL
53.00
53.00
51.00
51.20 -1.91
LANKABAFIN
69.90
70.20
68.10
68.40 -1.72
LEGACYFOOT
25.00
25.90
25.00
25.50 2.40
LIBRAINFU
268.00 269.20 268.00 268.90 -6.50
LINDEBD
528.00 531.40 524.10 527.00 -.80
MAKSONSPIN
23.20
23.70
22.60
23.20 -.42
MALEKSPIN
30.00
34.40
30.00
33.50 4.36
MARICO
378.00 394.00 378.00 385.80 -4.31
MEGHNACEM
115.60 118.80 115.30 117.90
.42
MEGHNALIFE 133.40 133.40 128.00 129.30 -.23
MERCANBANK
20.10
20.10
19.20
19.50 -2.01
MERCINS
37.40
37.70
36.10
36.20 -.54
METROSPIN
25.90
26.00
24.90
25.40 -1.16
MICEMENT
116.00 117.00 114.00 114.80 -.77
MIDASFIN
33.50
33.90
33.00
33.10 -1.48
MITHUNKNIT 124.00 124.00 115.30 118.00 -4.06
MJLBD
80.00
80.30
78.40
79.50
.63
MONNOCERA
41.20
41.90
40.50
41.10
.00
MPETROLEUM 246.90 248.30 244.50 245.50 1.15
MTBL
25.20
25.20
24.70
24.80 -.80
NATLIFEINS 292.00 292.00 281.00 282.20 -3.45
NAVANACNG
77.50
77.70
75.30
75.60 -1.30
NBL
26.00
26.00
25.20
25.40 -.39
NCCBANK
20.50
20.60
20.10
20.20 -.98
NHFIL
43.00
43.00
42.00
42.50 -.46
NITOLINS
51.00
51.00
46.30
46.80 -3.70

1429
274
397
35
495
156
877
887
750
5
91
510
510
258
160
21
128
59
29
130
426
147
98
434
624
25
28
298
2680
141
36
105
1276
4
762
570
28
6
8
1038
805
8
91
387
677
210
274
1398
36
274
607
124
1845
99
34
344
1802
498
39
48

1820700
64250
205800
19000
338200
138000
1039000
449900
526600
250
81000
512500
251800
35000
161000
3700
129500
12100
1550
43600
312750
120000
116000
682500
850000
29000
22000
392750
1118700
10320
3350
38300
1711500
2000
380700
620000
19500
1200
500
1219500
1164500
600
23200
88350
1448500
236500
299000
485000
31000
84800
290100
23700
981100
114500
4350
107200
2008800
713250
26500
71500

39.415
7.415
6.853
.477
6.392
6.266
36.491
16.530
22.036
.046
3.687
28.860
41.310
5.468
5.714
1.001
4.287
1.103
2.726
4.583
11.270
2.522
2.421
28.593
23.911
1.097
.465
8.649
345.118
3.418
.296
1.459
71.577
.466
19.682
42.832
.498
.323
.264
28.234
38.089
.232
2.732
11.470
28.562
8.618
7.614
56.044
1.031
10.083
23.062
.975
242.037
2.842
1.246
8.148
51.250
14.518
1.127
3.436

NORTHRNINS
NPOLYMAR
NTLTUBES
OCL
OLYMPIC
ONEBANKLTD
ORIONINFU
PADMAOIL
PHARMAID
PHENIXINS
PHOENIXFIN
PIONEERINS
PLFSL
POPULARLIF
POWERGRID
PRAGATIINS
PRAGATILIF
PREMIERBAN
PRIMEBANK
PRIMEFIN
PRIMEINSUR
PRIMELIFE
PRIMETEX
PROGRESLIF
PROVATIINS
PUBALIBANK
PURABIGEN
QSMDRYCELL
RAHIMAFOOD
RAHIMTEXT
RAKCERAMIC
RANFOUNDRY
RDFOOD
RELIANCINS
RENATA
RENWICKJA
REPUBLIC
RNSPIN
RUPALIBANK
RUPALIINS
RUPALILIFE
SAFKOSPINN
SAIHAMTEX
SALAMCRST
SAMORITA
SANDHANINS
SAPORTL
SHAHJABANK
SIBL
SINGERBD
SINOBANGLA
SONALIANSH
SONARBAINS
SONARGAON
SOUTHEASTB
SPCERAMICS
SQUARETEXT
SQURPHARMA
STANDARINS
STANDBANKL

57.90
40.00
55.00
37.50
178.00
24.30
51.90
303.00
165.50
69.10
56.00
80.90
40.00
147.00
70.20
74.00
117.00
18.40
34.50
43.10
44.80
116.00
27.40
111.10
36.00
33.50
66.80
54.00
23.20
131.00
63.10
63.40
30.00
80.20
844.40
92.10
58.00
36.50
94.00
54.50
127.10
28.80
42.40
53.00
88.00
101.10
34.40
27.00
20.50
159.00
31.50
142.00
37.00
26.40
20.00
30.00
105.40
170.00
46.10
21.30

57.90
40.10
58.00
38.20
178.00
24.70
53.20
305.90
167.00
69.80
56.00
83.00
40.90
147.00
71.40
74.00
117.00
18.50
34.50
44.00
44.80
116.00
28.00
111.10
36.00
33.80
67.10
54.50
23.50
131.00
63.40
63.40
30.80
80.20
844.40
94.00
59.60
41.60
95.40
55.90
127.10
29.40
43.00
53.20
89.00
103.90
35.00
27.00
21.30
160.10
32.00
148.40
37.00
26.50
20.10
30.30
105.90
172.90
46.10
21.30

54.50
38.30
54.60
37.50
173.00
23.80
50.00
291.20
158.30
67.90
53.10
78.40
38.50
141.50
69.10
67.70
117.00
18.00
33.30
43.10
43.50
112.70
27.00
110.10
35.30
33.00
64.10
51.40
23.00
130.00
62.00
63.20
29.40
79.10
837.00
91.10
58.00
36.50
90.10
53.10
120.60
27.50
41.20
51.30
88.00
100.00
34.10
26.50
20.30
158.00
29.50
140.00
35.00
25.50
19.80
29.40
103.10
169.90
45.70
20.70

54.80
38.50
55.60
37.70
174.80
23.90
51.00
294.90
162.80
68.30
53.70
79.90
39.10
144.10
69.50
68.70
117.00
18.10
33.40
43.60
43.70
113.30
27.10
110.70
35.80
33.40
65.20
51.60
23.20
130.50
62.40
63.30
29.60
79.90
839.80
92.20
58.50
41.00
90.80
54.00
121.30
28.50
42.80
51.60
88.10
100.40
34.30
26.60
20.90
158.60
29.80
143.30
35.10
25.90
19.80
29.60
103.70
170.00
45.90
21.00

-1.26
-2.77
.00
-1.04
.00
-.82
-1.92
-.90
1.18
-2.28
-2.71
-1.11
-2.49
.41
-2.66
-1.85
-5.41
.55
-1.18
.69
-2.88
.98
-2.16
-1.16
-.83
-.29
-.76
-3.91
-.42
-1.13
-1.57
-1.09
-1.98
-3.26
-.15
-.96
-.84
4.32
-5.31
-1.81
-1.46
1.42
1.66
-2.64
-.78
-.98
-1.15
-.37
3.46
-.12
-4.18
.35
-2.77
-.76
.50
-1.00
-1.89
-.17
-.64
.96

44
102
19
107
936
972
311
605
358
116
165
130
1817
16
69
31
1
453
105
216
27
41
105
6
14
683
27
268
87
4
232
4
482
11
26
51
83
4835
115
497
35
256
1949
231
5
206
185
377
716
168
190
48
79
116
223
934
303
1250
37
312

32500
17700
4500
53600
787000
1444000
172400
120400
41200
68400
168000
95500
992200
8500
96500
15000
500
354500
292750
59100
13750
5200
99500
3000
9000
1136100
13500
261000
74500
300
88000
2500
343400
7000
1750
6100
91000
7078750
29700
317700
23000
262500
1311000
249500
4000
39550
71200
479500
1578750
30550
295000
4600
91000
94500
318500
632600
97900
145940
30500
564000

1.793
.691
.250
2.026
138.196
34.792
8.971
36.014
6.682
4.709
9.115
7.644
39.304
1.225
6.738
1.034
.059
6.449
9.873
2.580
.603
.592
2.728
.332
.322
37.885
.886
13.629
1.738
.039
5.524
.158
10.254
.560
1.472
.566
5.356
278.067
2.734
17.155
2.814
7.426
55.721
13.020
.353
4.015
2.453
12.792
32.835
4.857
9.055
.659
3.229
2.461
6.343
18.829
10.258
24.843
1.402
11.829

SUMITPOWER
TAKAFULINS
TALLUSPIN
TITASGAS
TRUSTBANK
UCBL
ULC
UNIONCAP
UNITEDAIR
UNITEDINS
USMANIAGL
UTTARABANK
UTTARAFIN

56.00
47.30
38.50
79.90
25.00
28.90
34.40
30.50
28.20
51.10
92.70
40.80
90.80

56.40
48.00
40.90
88.10
25.00
29.00
35.00
30.50
31.00
51.10
92.70
40.80
90.90

54.90
46.80
37.20
79.90
24.10
28.10
33.60
29.00
27.80
50.00
92.40
39.00
87.90

55.20
47.10
40.20
86.40
24.30
28.50
34.00
29.40
30.80
50.10
92.50
39.70
88.20

-.18
860
-.84
60
5.78 3678
-.91 1470
-.40
153
.70 2854
-1.73
200
-3.60
287
8.83 12312
.40
4
-1.80
8
-.25
564
-2.10
543
----------92562

556300
30.873
58000
2.745
4697700 182.060
1955500 169.803
434000
10.601
3257250
93.023
140400
4.810
358000
10.619
26211800 779.619
1400
.070
1450
.134
170725
6.755
124600
11.104
--------- ----------------- --------96751995 4345.629

"A Group (Equity)" Scrips traded in Public Mar et = 193

B Group (Equity)
---------------Instr Code

Open

High

Low

Close

ANWARGALV
BDAUTOCA
BDCOM
BDTHAI
BDWELDING
BEACONPHAR
DSHGARME
FASFIN
HAKKANIPUL
ILFSL
KAY&QUE
MIRACLEIND
PARAMOUNT
PREMIERLEA
SALVOCHEM
SAVAREFR
STANCERAM

23.80
37.20
27.80
42.50
28.50
27.60
36.90
33.70
23.10
25.80
33.10
17.30
28.00
21.50
26.30
55.00
32.30

23.80
38.30
28.00
43.50
29.50
28.00
37.50
33.70
23.20
25.90
33.10
17.30
29.10
22.00
26.80
55.00
32.30

22.80
36.90
27.00
41.60
28.00
26.80
36.00
30.70
23.10
25.00
31.00
16.90
27.80
20.90
25.70
54.10
32.30

23.10
37.00
27.20
42.20
28.50
27.00
36.80
30.90
23.10
25.40
31.40
16.90
28.40
21.00
26.10
54.20
32.30

%Chg Trade
-1.70
-1.85
.36
-.70
-1.38
-1.81
-1.07
-3.73
-.85
.00
-1.87
-1.16
-.69
-3.22
-.38
-1.27
-3.29

"B Group (Equity)" Scrips traded in Public Mar et =

45
30500
.713
49
16000
.594
217
231000
6.326
573
343800
14.587
263
263000
7.540
1773 2338500
64.044
24
11700
.431
114
105000
3.287
5
3500
.081
225
207500
5.296
71
56500
1.794
52
39500
.673
66
55500
1.577
505
656500
13.963
323
300000
7.862
4
400
.022
1
500
.016
------ --------- -------------- --------- --------4310 4659400 128.805

17

G Group (Equity)
----------------

"G Group (Equity)" Scrips traded in Public Mar et =

Volume Value(Mn)

N Group (Equity)
---------------Instr Code
BSCCL
GPHISPAT
SAIHAMCOT
UNIQUEHRL
ZAHINTEX

Open

High

Low

167.00
63.20
38.00
136.00
53.00

173.90
64.50
39.70
147.10
53.20

163.50
62.90
37.00
134.40
50.80

Close

%Chg Trade

172.00 4.17
63.10 -1.09
37.90
.26
144.80 6.39
51.00 -.19

"N Group (Equity)" Scrips traded in Public Mar et =

Volume Value(Mn)

5274 2058200 349.773

171
136500
8.637
2371 2218750
85.124
6332 2619500 369.119
641
583500
30.215
------ --------- -------------- --------- --------14789 7616450 842.868

Z Group (Equity)
---------------Instr Code

Open

High

Low

Close

ALLTEX
AZIZPIPES
BSC
DULAMIACOT
ICBIBANK
IMAMBUTTON
LAFSURCEML
MEGCONMILK
MEGHNAPET
PADMALIFE
PEOPLESINS
SAMATALETH
SHYAMPSUG
ZEALBANGLA

11.40
21.00
282.25
12.80
8.30
13.90
35.50
14.10
9.40
64.90
28.30
15.50
9.60
9.60

11.40
21.00
289.00
12.80
8.50
13.90
36.40
14.60
9.40
65.30
28.70
15.50
10.00
10.70

10.90
20.00
282.00
12.00
8.20
13.80
35.50
14.10
9.40
64.10
27.70
15.00
9.50
9.60

10.90
20.10
283.25
12.10
8.30
13.80
35.60
14.20
9.40
64.80
28.10
15.10
9.70
10.20

%Chg Trade
-4.38
3.07
-1.13
-3.20
-1.19
7.81
-.55
1.42
1.07
-.61
-.70
-2.58
-3.00
4.08

"Z Group (Equity)" Scrips traded in Public Mar et =

Volume Value(Mn)

113
123000
1.356
21
3750
.076
560
7195
2.042
17
3100
.038
67
97500
.810
2
1000
.014
471
675000
24.191
10
8500
.121
1
500
.005
74
56000
3.628
79
28000
.788
2
2500
.038
5
2000
.019
9
2000
.021
------ --------- -------------- --------- --------1431 1010045
33.144

14

MUTUAL FUNDs
-----------Instr Code

Open

High

Low

1JANATAMF
1STBSRS
1STPRIMFMF

8.30
110.00
25.80

8.50
116.00
26.50

8.00
108.00
24.20

Close

%Chg Trade

8.10 -2.40
110.80 -3.14
25.30 -3.80

376
64
696

Volume Value(Mn)
746000
40500
1208500

6.108
4.475
30.767

4THICB
6THICB
8THICB
ABB1STMF
AIBL1STIMF
AIMS1STMF
DBH1STMF
EBL1STMF
EBLNRBMF
FBFIF
GRAMEEN1
GRAMEENS2
GREENDELMF
ICB1STNRB
ICB2NDNRB
ICB3RDNRB
ICBAMCL1ST
ICBAMCL2ND
ICBEPMF1S1
ICBISLAMIC
IFIC1STMF
IFILISLMF1
LRGLOBMF1
MBL1STMF
NCCBLMF1
NLI1STMF
PF1STMF
PHPMF1
POPULAR1MF
PRIME1ICBA
RELIANCE1
SEBL1STMF
TRUSTB1MF

136.00
57.00
56.50
10.00
8.00
54.00
8.50
10.80
9.70
10.40
62.00
25.20
7.70
30.50
15.00
8.40
43.60
9.00
11.60
25.20
9.10
8.00
9.60
7.80
12.80
10.00
10.10
8.20
8.00
7.90
10.00
9.80
10.40

140.00
58.00
60.90
10.00
8.10
54.00
8.90
11.10
9.70
10.40
65.00
25.20
8.20
31.40
15.30
8.60
43.60
9.30
11.60
26.80
9.40
8.00
9.60
8.00
12.80
10.00
10.10
8.20
8.10
8.20
10.40
10.40
10.60

135.00
55.60
56.40
9.40
7.70
49.90
8.20
10.20
9.00
9.00
57.70
23.00
7.60
30.10
14.40
8.00
42.00
8.70
10.50
25.20
8.80
7.40
8.90
7.30
12.60
10.00
9.00
7.70
7.60
7.20
9.80
9.70
9.70

137.90
57.20
57.00
9.70
7.90
51.20
8.30
10.40
9.00
9.00
59.00
23.30
7.60
30.60
14.50
8.20
42.70
8.70
10.70
26.00
8.80
7.40
9.00
7.40
12.70
10.00
9.20
7.70
7.70
7.80
10.10
10.00
9.80

"MUTUAL FUNDs" traded in Public Mar et =

.73
.35
-1.38
3.19
.00
-3.03
-4.59
-3.70
-5.26
-5.26
-7.52
-3.31
-3.79
-2.54
-4.60
-1.20
-3.17
-3.33
-3.60
-.76
-3.29
-5.12
-3.22
-3.89
5.83
3.09
-2.12
-3.75
-2.53
-2.50
-4.71
1.01
-4.85

5
2200
.303
35
9800
.557
18
11000
.628
39
32000
.312
144
330000
2.640
1036
991000
51.419
408 1036000
8.813
629 1589500
16.914
90
617000
5.605
41
30500
.280
322
294500
17.877
1135 1629500
38.675
252
655000
5.121
33
34000
1.040
346
498500
7.348
351
944500
7.837
11
6000
.256
57
95500
.851
191
387500
4.214
26
26000
.675
333 1039500
9.413
368
749000
5.722
25
72000
.650
361
909000
6.959
2
1500
.019
1
500
.005
335
848500
8.013
692 1486500
11.646
459 1098000
8.612
169
410500
3.215
18
43000
.435
218
703000
7.070
943 2862500
29.124
------ --------- -------------- --------- --------10229 21438500 303.598

36

CORPORATE BONDs
--------------Instr Code
ACIZCBOND
IBBLPBOND

Open

High

Low

Close

800.50
965.00

815.00
986.25

800.50
965.00

805.00
983.75

"CORPORATE BONDs" traded in Public Mar et =

%Chg Trade
-.18
.51

Volume Value(Mn)

24
75
.060
31
510
.501
------ --------- -------------- --------- --------55
585
.561

2
===========================

123376 131476975 5654.614

Total number of scrips traded in Public Mar et = 267

PRICES IN SPOT TRANSACTIONS : 2012-10-11
==========================================
Instr Code

Open

High

Low

Close

%Chg Trade

AAMRATECH

69.90

74.90

66.40

73.90

7.88

Total number of scrips traded in Spot Mar et =

3457
----------3457

Volume Value(Mn)
2373000 170.234
-------- ---------------- --------2373000 170.234

PRICES IN SPOT TRANSACTIONS (Treasury BONDs) : 2012-10-11

==================================================

Total number of BONDs traded in Spot Mar et =

PRICES IN ODDLOT TRANSACTIONS : 2012-10-11

============================================
Instr Code

Max Price

Min Price

Trades

Quantity

ABBANK
ACI
ACIFORMULA
ACTIVEFINE
AFTABAUTO
AGNISYSL
AGRANINS
AIMS1STMF
AL-HAJTEX
ALARABANK
AMCL(PRAN)
ARAMITCEM
ASIAINS
ATLASBANG
BANGAS
BANKASIA
BAYLEASING
BDCOM
BDFINANCE
BDLAMPS
BDTHAI

38.00
160.00
70.00
71.00
133.00
39.00
36.00
52.00
33.50
26.50
130.00
74.00
40.40
217.00
225.00
23.30
44.00
26.00
36.50
133.00
43.00

33.00
144.00
68.50
63.70
120.00
35.00
32.00
50.00
33.50
24.00
130.00
73.00
37.00
203.50
215.00
21.50
42.00
24.50
31.70
133.00
38.30

40
3
2
16
26
7
4
6
1
38
1
2
9
7
2
10
14
6
15
1
11

692
50
47
2450
463
800
350
800
40
3483
1
166
1018
195
45
1878
1890
560
501
10
390

Value(In Mn)
.025
.007
.003
.160
.059
.030
.011
.040
.001
.087
.000
.012
.039
.041
.010
.043
.081
.014
.017
.001
.016

BDWELDING
BEACHHATCH
BEACONPHAR
BEDL
BEXIMCO
BGIC
BIFC
BRACBANK
BSRMSTEEL
BXPHARMA
BXSYNTH
CENTRALINS
CITYBANK
CITYGENINS
CMCKAMAL
CONFIDCEM
CONTININS
DACCADYE
DAFODILCOM
DESCO
DESHBANDHU
DHAKABANK
DHAKAINS
EASTERNINS
EASTLAND
EBL
EHL
EXIMBANK
FAREASTLIF
FASFIN
FEDERALINS
FINEFOODS
FIRSTSBANK
FLEASEINT
FUWANGCER
FUWANGFOOD
GBBPOWER
GLOBALINS
GOLDENSON
GQBALLPEN
GRAMEEN1
GRAMEENS2
GSPFINANCE
HEIDELBCEM
HRTEX
IBNSINA
ICBIBANK
IDLC
IFIC
ILFSL
INTECH
IPDC
ISLAMIBANK
ISLAMICFIN
ISNLTD
JAMUNABANK
JAMUNAOIL
JANATAINS
KARNAPHULI
KAY&QUE

31.00
32.00
28.00
42.50
69.90
40.30
29.00
36.00
81.00
58.00
32.00
41.00
29.10
44.00
44.50
120.00
38.00
39.00
23.00
86.00
42.60
27.00
60.50
44.90
73.00
34.00
65.00
23.50
120.00
32.00
35.00
24.00
20.00
42.00
34.90
37.00
43.00
44.00
52.00
155.00
60.40
24.00
35.00
260.00
33.00
90.50
8.20
103.00
38.50
25.90
22.00
21.50
45.00
29.00
21.00
23.90
310.00
335.00
37.00
29.90

27.00
29.50
25.00
37.00
58.60
37.00
26.00
32.00
75.00
50.00
28.00
36.00
25.70
40.00
37.00
114.00
35.00
35.00
20.50
80.90
36.20
23.50
58.00
40.00
73.00
30.00
60.00
19.50
110.00
29.00
32.00
24.00
17.30
41.20
30.00
36.60
37.80
41.40
51.00
150.00
60.00
23.00
31.80
260.00
32.00
90.50
8.20
99.00
32.30
22.90
19.00
19.10
37.80
25.00
20.00
19.80
280.00
310.00
37.00
29.90

14
8
26
17
197
26
5
30
4
46
26
7
26
9
82
11
9
5
7
5
10
14
4
4
1
9
6
120
9
6
5
1
41
5
9
2
79
8
3
3
3
12
8
2
3
1
1
6
22
9
9
10
40
14
4
36
50
3
1
1

1233
1600
1900
760
7803
651
857
3502
800
851
1481
519
653
284
3632
89
1014
418
712
807
1575
504
1000
87
90
812
250
3528
163
788
175
275
1534
900
1436
80
4000
895
300
25
750
1700
550
60
760
50
100
312
463
875
890
892
1519
967
485
3014
2320
28
60
20

.035
.050
.051
.030
.499
.026
.024
.118
.062
.046
.044
.020
.018
.012
.144
.010
.036
.016
.015
.068
.061
.012
.059
.004
.007
.026
.016
.074
.019
.024
.006
.007
.029
.037
.047
.003
.156
.038
.016
.004
.045
.040
.019
.016
.024
.005
.001
.031
.016
.021
.018
.019
.061
.026
.010
.064
.696
.009
.002
.001

KEYACOSMET
KOHINOOR
KPCL
LAFSURCEML
LANKABAFIN
LEGACYFOOT
MAKSONSPIN
MALEKSPIN
MEGHNALIFE
MERCANBANK
MERCINS
METROSPIN
MICEMENT
MIRACLEIND
MJLBD
MONNOCERA
MPETROLEUM
MTBL
NATLIFEINS
NAVANACNG
NBL
NCCBANK
NITOLINS
NORTHRNINS
NPOLYMAR
NTLTUBES
OCL
OLYMPIC
ONEBANKLTD
PADMAOIL
PARAMOUNT
PEOPLESINS
PHENIXINS
PHOENIXFIN
PLFSL
POWERGRID
PRAGATIINS
PREMIERBAN
PREMIERLEA
PRIMEBANK
PRIMEFIN
PRIMEINSUR
PRIMELIFE
PROGRESLIF
PROVATIINS
PUBALIBANK
QSMDRYCELL
RAKCERAMIC
RDFOOD
RENATA
REPUBLIC
RNSPIN
RUPALIINS
RUPALILIFE
SAFKOSPINN
SALAMCRST
SALVOCHEM
SANDHANINS
SAPORTL
SHAHJABANK

40.50
215.00
52.20
33.00
68.10
25.50
25.00
32.50
135.00
20.30
36.50
26.00
115.00
16.00
81.00
42.00
245.00
24.00
305.00
82.00
28.00
21.00
50.00
55.50
39.00
55.60
38.00
177.80
25.00
319.00
30.00
29.00
68.00
55.10
42.00
72.00
70.00
19.50
22.00
35.80
44.00
46.00
110.70
110.00
33.00
35.10
51.00
67.10
30.00
870.00
62.00
41.50
55.00
124.00
27.80
50.50
26.00
103.20
36.00
27.50

40.00
215.00
48.00
33.00
62.70
25.10
21.00
29.00
125.00
18.00
34.30
23.20
104.30
16.00
71.10
42.00
224.00
23.00
305.00
69.00
23.50
18.40
48.00
50.00
39.00
55.60
36.00
160.00
22.00
280.00
26.50
25.50
68.00
50.00
36.50
72.00
65.00
16.20
19.80
31.00
39.00
41.80
110.70
100.80
33.00
30.20
50.00
58.00
27.50
870.00
55.00
35.40
52.00
120.00
26.00
47.70
24.00
101.40
32.00
24.20

5
1
19
1
4
2
54
38
4
36
4
11
60
1
109
1
12
5
1
111
43
73
2
5
1
1
5
10
21
15
3
7
1
9
38
1
4
51
7
22
4
2
1
2
3
46
3
59
3
1
8
47
3
3
5
4
23
2
14
29

1192
50
810
150
850
360
7529
4150
78
5829
930
1250
1697
177
2968
20
329
750
17
3009
1839
6349
76
807
15
40
102
2400
3288
475
303
205
10
2250
1634
75
100
4252
1082
2009
80
200
10
149
180
447
596
2136
72
2
690
4202
65
799
366
650
1043
15
596
562

.048
.011
.041
.005
.055
.009
.167
.129
.010
.111
.032
.030
.187
.003
.220
.001
.077
.018
.005
.224
.045
.124
.004
.042
.001
.002
.004
.408
.078
.139
.009
.006
.001
.116
.063
.005
.007
.074
.022
.065
.003
.009
.001
.016
.006
.014
.030
.129
.002
.002
.041
.158
.004
.097
.010
.032
.026
.002
.020
.014

SIBL
SINGERBD
SONARBAINS
SONARGAON
SOUTHEASTB
SPCERAMICS
SQUARETEXT
SQURPHARMA
STANDBANKL
SUMITPOWER
TAKAFULINS
TALLUSPIN
TITASGAS
TRUSTBANK
UCBL
ULC
UNIONCAP
UNITEDAIR
UNITEDINS
USMANIAGL
UTTARABANK
UTTARAFIN
ZEALBANGLA

21.00
155.00
37.20
28.50
20.00
32.00
107.00
173.00
22.80
55.50
45.50
36.50
88.00
25.00
31.00
35.00
32.00
31.10
45.00
94.00
40.10
92.00
9.50

18.30
150.10
33.10
25.00
18.00
27.00
100.00
153.30
19.00
52.00
43.00
36.50
84.00
22.00
25.50
33.00
29.40
25.50
45.00
90.00
37.00
82.00
9.50

35
3
4
7
30
32
11
39
19
10
2
1
9
17
83
4
6
88
1
2
33
15
1
----------2867

2562
41
602
860
4331
1323
225
150
3224
575
283
90
1090
1687
1797
180
580
3293
20
42
311
260
50
--------------175519

.050
.006
.021
.023
.083
.038
.023
.025
.064
.031
.012
.003
.093
.039
.050
.006
.017
.093
.001
.004
.012
.023
.000
----------------------7.711

Total number of scrips traded in Oddlot = 164

PRICES IN BLOCK TRANSACTIONS : 2012-10-11

===========================================
Instr Code
NCCBANK

Max Price

Min Price

Trades

Quantity Value(In Mn)

19.00

19.00

1
----------1

100000
--------------100000

Total number of scrips traded in Bloc

1.900
----------------------1.900

REPORT CROSSING DETAILS : 2012-10-11

======================================
Total number of scrips traded =

TOP 10 GAINERS (Based on Open Price and Last Trade Price)

~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~

Instr Code

Open

High

Low

Last

Deviation

MALEKSPIN
RNSPIN
TITASGAS
UNITEDAIR
APEXSPINN
UNIQUEHRL
8THICB
AAMRATECH
ICBISLAMIC
1STBSRS

30.00
36.50
79.90
28.20
64.50
136.00
56.50
69.90
25.20
110.00

34.40
41.60
88.10
31.00
69.90
147.10
60.90
74.90
26.80
116.00

30.00
36.50
79.90
27.80
64.50
134.40
56.40
66.40
25.20
108.00

33.90
41.20
87.50
30.80
69.90
147.00
60.90
74.70
26.80
116.00

13.0000
12.8767
9.5119
9.2199
8.3721
8.0882
7.7876
6.8670
6.3492
5.4545

TOP 10 GAINERS (Based on YCP and Close Price)

~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~
Instr Code
UNITEDAIR
AAMRATECH
UNIQUEHRL
NCCBLMF1
TALLUSPIN
MALEKSPIN
RNSPIN
BSCCL
CVOPRL
SIBL

YCP

High

Low

CLOSE

28.30
68.50
136.10
12.00
38.00
32.10
39.30
165.10
222.20
20.20

31.00
74.90
147.10
12.80
40.90
34.40
41.60
173.90
237.00
21.30

27.80
66.40
134.40
12.60
37.20
30.00
36.50
163.50
221.60
20.30

30.80
73.90
144.80
12.70
40.20
33.50
41.00
172.00
230.80
20.90

%CHG
8.8339
7.8832
6.3923
5.8333
5.7894
4.3613
4.3256
4.1792
3.8703
3.4653

TOP 10 LOSERS (Based on Open Price and Last Trade Price)

~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~
Instr Code

Open

High

Low

Last

Deviation

FBFIF
FASFIN
NITOLINS
PF1STMF
PRAGATIINS
JUTESPINN
GSPFINANCE
IFILISLMF1
LRGLOBMF1
ICBEPMF1S1

10.40
33.70
51.00
10.10
74.00
92.00
37.50
8.00
9.60
11.60

10.40
33.70
51.00
10.10
74.00
92.00
37.50
8.00
9.60
11.60

9.00
30.70
46.30
9.00
67.70
85.10
35.10
7.40
8.90
10.50

9.40
30.90
46.80
9.30
69.00
86.00
35.10
7.50
9.00
10.90

-9.6154
-8.3086
-8.2353
-7.9208
-6.7568
-6.5217
-6.4000
-6.2500
-6.2500
-6.0345

TOP 10 LOSERS (Based on YCP and Close Price)

~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~

Instr Code

YCP

High

Low

CLOSE

%CHG

DELTASPINN
ISLAMICFIN
GRAMEEN1
LIBRAINFU
GEMINISEA
PRAGATILIF
DACCADYE
RUPALIBANK
EBLNRBMF
FBFIF

61.90
33.30
63.80
287.60
196.00
123.70
43.10
95.90
9.50
9.50

45.30
29.40
65.00
269.20
186.10
117.00
41.70
95.40
9.70
10.40

45.00
27.70
57.70
268.00
180.50
117.00
38.80
90.10
9.00
9.00

45.30
27.90
59.00
268.90
184.50
117.00
40.80
90.80
9.00
9.00

-26.8174
-16.2162
-7.5235
-6.5020
-5.8673
-5.4163
-5.3364
-5.3180
-5.2631
-5.2631

INDEX NAME OPENING INDEX CLOSING INDEX

DSI
DS20
DGEN

3807.88407
3448.85727
4502.52267

3790.63472
3433.35466
4482.26245

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

ept 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,Dha a Ban Limited,
GQ Ball Pen Industries Ltd., Islami Ban Bangladesh Ltd., Meghna Cement
Mills Ltd., Monno Ceramic Industries Ltd., National Ban Ltd., Prime Ban Ltd.,
Singer Bangladesh Ltd., Southeast Ban 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, Dha a Stoc Exchange

Ltd.