You are on page 1of 16

DHAKA STOCK EXCHANGE LTD.

TODAY'S SHARE MARKET : 2014-10-28


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

Final Index Change(Points)


Change(%)
------------ -------------- ----------DSE 30 INDEX (DS30)
DSEX SHARIAH INDEX (DSES)
DSE BROAD INDEX (DSEX)

1933.53684
1206.86439
5128.84256

-12.98681
-6.53506
-28.40055

-.6671796
-.5385744
-.5506924

All Category
ISSUES ADVANCED
ISSUES DECLINED
ISSUES UNCHANGED
TOTAL ISSUES TRADED

:
:
:
:

96
175
33
304

:
:
:
:

64
127
15
206

:
:
:
:

0
14
1
15

:
:
:
:

0
0
0
0

:
:
:
:

4
10
0
14

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

:
:
:
:

13
12
4
29

:
:
:
:

14
11
12
37

:
:
:
:

1
1
1
3

:
:
:
:

0
0
0
0

:
:
:

93042
108823497
4625943860.65

:
:
:

2794037606724.00
31708800252.60
555478663125.00

3381225070101.60

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(Tk)
MARKET CAPITALISATION
1. EQUITY
2. MUTUAL FUND
3. DEBT SECURITIES
TOTAL

PRICES IN PUBLIC TRANSACTIONS : 2014-10-28


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

Open

High

Low

Close

%Chg Trade

Volume Value(Mn)

AAMRATECH
34.00
35.70
34.00
35.40 4.42
ABBANK
26.10
26.40
25.70
25.80 -1.14
ACI
478.00 482.80 464.10 466.90 -2.28
ACIFORMULA 167.00 168.50 160.20 161.00 -3.24
ACTIVEFINE
74.50
74.50
72.90
73.10 -1.34
AFCAGRO
54.50
56.60
54.50
56.00 2.00
AFTABAUTO
81.50
82.20
79.60
79.90 -1.84
AGNISYSL
30.10
30.50
29.50
29.70 -2.30
AGRANINS
21.00
21.00
20.20
20.20 -.49
AL-HAJTEX
128.10 132.70 127.60 128.10 -.31
ALARABANK
16.50
16.60
16.00
16.50 3.12
AMBEEPHA
258.50 259.50 252.00 255.40 -.85
AMCL(PRAN) 229.30 229.30 223.00 225.70 -2.12
ANLIMAYARN
23.00
23.00
22.60
22.70 -.43
APEXFOODS
102.30 103.20 101.00 101.30 -1.26
APEXFOOT
495.00 495.00 476.10 483.50 -1.42
APEXSPINN
72.50
72.50
71.10
71.30 -1.65
APEXTANRY
169.00 169.00 160.60 161.20 -3.18
ARAMIT
294.00 295.90 290.10 292.10 -.47
ARAMITCEM
43.80
43.80
43.50
43.60
.00
ARGONDENIM
42.80
42.80
42.10
42.10 -1.17
ASIAINS
25.70
26.00
25.40
25.50 -1.16
ASIAPACINS
21.80
21.90
21.80
21.80
.00
ATLASBANG
164.00 164.00 157.10 158.50 1.01
BANGAS
348.30 351.00 342.50 346.40 -.85
BANKASIA
20.60
20.70
19.90
20.30
.49
BATASHOE
1264.00 1264.00 1252.00 1252.40 -.34
BAYLEASING
30.80
31.10
30.10
30.20 -.65
BBS
55.50
55.50
53.50
53.60 -2.18
BDCOM
24.90
27.00
24.90
25.40 2.00
BDFINANCE
15.70
16.30
15.60
15.70 -1.25
BDLAMPS
129.00 129.00 125.50 127.00 -1.77
BEACHHATCH
23.70
24.60
23.70
23.80 -.83
BEDL
35.50
35.70
35.10
35.20 -.56
BENGALWTL
60.40
60.40
59.00
59.40 -1.00
BERGERPBL 1220.00 1221.00 1190.00 1218.20 4.22
BEXIMCO
41.00
41.50
39.90
40.00 -1.23
BGIC
23.00
23.50
23.00
23.10
.43
BRACBANK
35.50
36.20
35.40
36.00 3.15
BSC
580.50 585.75 577.75 578.25 -.43
BSCCL
139.60 140.30 137.60 137.80 -.93
BSRMSTEEL
108.00 108.00 103.00 104.10 -.85
BXPHARMA
67.00
67.80
65.20
66.00 -.30
CENTRALINS
25.50
25.50
25.40
25.40
.79
CENTRALPHL
33.60
33.80
32.60
32.80 -1.50
CITYBANK
21.90
22.70
21.90
22.20 -.89
CITYGENINS
20.80
20.80
20.00
20.20 -.49
CMCKAMAL
22.70
22.90
22.60
22.70
.00
CONFIDCEM
117.80 118.00 115.50 115.90 -.25
CONTININS
23.10
23.40
22.90
23.00
.43
CVOPRL
580.00 580.00 549.00 554.70 -6.53
DACCADYE
19.30
19.50
19.10
19.20 -1.03
DBH
66.30
67.00
66.30
66.40
.60
DELTALIFE
191.00 194.50 186.50 187.70 -.52
DELTASPINN
17.00
17.30
16.80
16.80 -.59
DESCO
70.00
70.00
67.60
67.90 -1.30
DHAKABANK
20.00
20.30
19.90
19.90
.00
DHAKAINS
28.70
28.70
28.30
28.50 -.34
DUTCHBANGL
97.40
97.80
97.10
97.30 -.30
EASTERNINS
36.60
38.30
36.50
36.70 -2.39

1169
412
1043
918
293
274
505
243
24
513
342
37
120
75
156
183
51
281
18
35
273
44
6
77
195
51
54
190
325
56
414
123
312
303
50
84
2442
22
1265
1111
636
349
1397
8
339
952
74
378
919
36
3085
103
15
1782
533
170
108
20
30
12

1303000
706650
154450
257000
284500
326000
141250
428500
15500
80350
1190500
3050
20800
97500
31100
50800
15400
77200
1050
25000
299200
36000
4000
17650
16550
145000
5800
209000
360000
66500
461900
21650
495000
589200
33000
16800
2109900
23400
4571500
50010
145700
321000
1287550
2400
459500
1821350
46700
283800
148580
40500
510900
189500
10500
459950
982000
209000
301500
20500
20000
2800

45.640
18.349
72.524
41.889
20.918
18.137
11.365
12.822
.315
10.482
19.463
.783
4.730
2.227
3.162
24.524
1.104
12.544
.307
1.091
12.659
.925
.087
2.785
5.760
2.942
7.273
6.395
19.490
1.715
7.308
2.743
11.877
20.837
1.960
20.450
85.412
.542
164.078
28.981
20.188
33.654
85.582
.061
15.162
40.626
.953
6.458
17.257
.933
281.902
3.659
.697
87.644
16.655
14.197
6.014
.585
1.947
.103

EASTLAND
37.50
38.00
37.40
37.90
.53
EASTRNLUB
441.20 441.20 441.10 441.10 -.74
EBL
30.10
30.50
30.00
30.10
.00
ECABLES
133.00 133.00 126.00 126.90 -1.85
EHL
49.10
50.30
48.70
49.10 -1.60
ENVOYTEX
58.90
59.00
57.60
57.90 -1.53
EXIMBANK
11.90
12.10
11.70
11.70 1.73
FAMILYTEX
24.20
24.60
23.90
24.00 -.41
FAREASTLIF
85.60
86.50
84.70
85.00 1.07
FEDERALINS
19.60
19.60
18.70
18.80 -3.09
FIRSTSBANK
12.90
13.00
12.20
12.80
.78
FLEASEINT
20.50
20.60
19.90
20.00 1.52
FUWANGCER
15.60
15.60
15.10
15.10 -1.30
FUWANGFOOD
19.90
21.30
19.90
20.40 -1.92
GBBPOWER
23.90
24.00
23.60
23.60 -.84
GENNEXT
16.10
16.30
15.90
16.00 -.62
GHAIL
29.00
31.40
29.00
30.30 -4.11
GHCL
43.10
43.50
42.00
42.30 -.93
GLAXOSMITH 1515.00 1540.00 1515.00 1528.30
.89
GLOBALINS
20.10
20.40
20.10
20.10
.00
GOLDENSON
51.10
51.80
50.20
50.40 -1.36
GP
387.00 389.00 379.00 379.70 -1.55
GPHISPAT
50.40
52.00
50.40
51.20 2.19
GQBALLPEN
110.50 111.50 110.30 110.60 -.09
GREENDELT
81.00
81.80
79.50
80.30
.87
GSPFINANCE
23.20
24.00
23.10
23.30
.43
HEIDELBCEM 517.00 524.00 516.50 518.50
.25
HRTEX
29.70
29.70
29.20
29.30 -1.01
IBNSINA
109.10 110.00 108.50 109.00 -1.44
ICB
1653.00 1653.00 1570.00 1591.50 -3.22
IDLC
79.00
79.00
75.50
75.90 -2.19
IFIC
26.80
26.90
26.30
26.50 -.37
INTECH
15.50
15.60
15.00
15.00
.67
IPDC
19.00
19.00
18.30
18.30 -3.17
ISLAMIBANK
27.20
28.40
27.20
27.60 -1.42
ISLAMICFIN
21.40
21.50
20.50
20.50 -4.20
ISLAMIINS
22.90
23.00
22.90
22.90 1.32
JAMUNABANK
12.90
13.30
12.90
13.10
.76
JAMUNAOIL
255.00 255.00 250.70 252.90 -.11
JANATAINS
18.30
18.50
18.10
18.20
.55
JMISMDL
164.00 164.70 163.00 163.10 -.73
KARNAPHULI
19.50
19.50
18.90
19.10 1.05
KEYACOSMET
24.80
25.80
24.70
25.40 3.67
KPCL
64.50
64.60
62.60
63.60 -.15
LANKABAFIN
48.90
48.90
45.60
45.80 -8.94
LIBRAINFU
393.00 419.70 390.00 403.70 -1.58
LINDEBD
890.00 908.00 885.00 904.10
.29
MALEKSPIN
22.90
23.40
22.10
22.90 -.86
MARICO
1171.00 1171.00 1125.00 1141.20 -3.02
MEGHNACEM
135.60 135.60 131.80 132.10 -.82
MEGHNALIFE 103.00 103.30 100.20 100.50 -.88
MERCANBANK
14.30
14.70
14.20
14.20 -.69
MERCINS
19.50
19.50
19.20
19.20 -1.53
METROSPIN
16.10
16.10
15.80
15.80 -1.25
MICEMENT
86.00
87.00
85.50
85.70 -.58
MITHUNKNIT
90.00
90.00
87.00
87.30 -2.67
MJLBD
149.00 150.00 143.30 143.70 -2.17
MONNOSTAF
280.00 281.00 278.00 279.20 -.64
MPETROLEUM 266.20 268.90 264.20 264.80 -.97
MTB
19.20
19.30
19.00
19.10
.52

49
5
119
51
336
344
798
701
282
153
230
166
210
389
247
434
284
198
32
12
727
1062
56
80
41
174
127
31
194
127
708
264
90
112
191
437
6
174
740
27
32
46
1768
1697
1746
14
44
260
52
264
135
351
23
146
240
147
2130
12
213
74

32800
400
221800
9500
222800
351600
2312500
1627500
78950
143600
466200
251000
325000
456800
297000
900000
383100
193250
3000
10500
867500
501000
96500
11900
9000
312000
14150
29000
39300
7750
701600
290800
94000
171000
225300
754500
4500
317250
277100
22600
22500
23000
4027000
1138200
2356000
2800
3750
874500
3750
74000
38750
1264000
21000
369500
113500
43800
1013300
800
63200
257000

1.236
.176
6.673
1.220
10.962
20.420
27.457
39.170
6.755
2.717
5.839
5.033
4.969
9.382
7.053
14.450
11.643
8.202
4.579
.212
44.114
191.524
4.979
1.319
.728
7.316
7.323
.854
4.297
12.369
53.804
7.743
1.430
3.156
6.236
15.705
.103
4.134
69.979
.411
3.675
.440
101.977
72.266
110.458
1.130
3.375
20.113
4.276
9.848
3.910
18.189
.405
5.893
9.754
3.869
146.642
.223
16.778
4.916

NATLIFEINS 237.00 240.50 237.00 239.80


.37
NAVANACNG
64.50
65.30
63.20
63.90 -1.23
NBL
12.20
12.40
12.10
12.10
.00
NCCBANK
11.70
12.00
11.60
11.80 1.72
NHFIL
30.30
30.50
29.00
29.00 -3.65
NITOLINS
30.50
30.50
28.10
28.20 -4.72
NORTHRNINS
33.90
33.90
33.20
33.60
.29
NPOLYMAR
61.70
61.80
57.80
58.10 -5.83
NTC
743.00 743.00 742.90 742.90 -.01
NTLTUBES
163.00 165.00 158.00 159.10 -.62
OLYMPIC
252.10 253.80 251.50 252.70 -.11
ONEBANKLTD
14.80
15.30
14.80
15.00 2.73
ORIONINFU
52.60
52.60
50.10
50.90
.19
ORIONPHARM
54.00
55.60
53.30
53.70 -.55
PADMAOIL
336.00 336.60 331.30 331.80 -1.42
PARAMOUNT
18.20
18.30
18.00
18.10
.00
PEOPLESINS
24.20
24.20
23.10
23.30 -1.68
PHARMAID
185.00 185.00 180.00 180.40 -1.15
PHENIXINS
37.40
38.00
37.40
37.60 -.26
PHOENIXFIN
28.30
28.50
27.80
27.80
.36
PIONEERINS
48.80
48.80
47.30
47.80 -2.24
PLFSL
25.00
25.10
23.50
23.60 -4.83
POWERGRID
48.20
48.60
46.20
46.70 -3.71
PRAGATIINS
44.50
44.50
42.10
43.10
.23
PREMIERBAN
10.50
10.70
10.50
10.50
.96
PREMIERCEM
83.20
83.90
82.10
82.20 -1.55
PRIMEBANK
20.50
20.50
20.10
20.10
.50
PRIMEFIN
23.00
23.30
22.40
22.50 -2.17
PRIMEINSUR
22.10
22.10
20.80
20.90 1.45
PRIMELIFE
86.00
87.50
84.80
85.60
.70
PRIMETEX
22.50
22.50
22.10
22.10 -1.33
PROGRESLIF 105.00 106.80 101.00 104.70 -1.03
PROVATIINS
21.50
22.60
21.00
21.20 1.43
PTL
32.30
33.10
31.70
31.90 -1.23
PUBALIBANK
27.00
27.90
27.00
27.50 -.36
PURABIGEN
18.30
18.30
18.00
18.00 -.55
QSMDRYCELL
47.90
48.00
44.50
45.30 -3.82
RAHIMTEXT
332.00 334.90 310.00 311.70 -4.85
RAKCERAMIC
62.50
63.20
61.00
61.30 -1.44
RANFOUNDRY 105.60 110.70 105.60 107.10 -.27
RDFOOD
21.90
22.00
21.40
21.50 -.92
RECKITTBEN 1099.00 1100.00 1099.00 1099.80
.52
RELIANCINS
61.00
61.00
60.00
60.50 -.65
RENATA
1027.00 1027.00 1017.00 1021.00 -.12
RENWICKJA
232.00 234.50 226.00 229.10 -1.37
REPUBLIC
28.50
28.50
27.60
28.10 -2.09
RUPALIBANK
60.00
63.40
60.00
60.60 -4.56
RUPALIINS
25.00
25.10
24.50
24.70
.40
SAFKOSPINN
26.10
27.20
24.90
26.40 1.14
SAIHAMCOT
19.50
19.70
19.50
19.50
.00
SAIHAMTEX
31.70
33.10
31.40
32.50 3.17
SALAMCRST
35.00
35.50
34.30
34.40 -.57
SALVOCHEM
20.50
20.50
20.00
20.10 -.98
SAMORITA
91.00
91.20
90.30
90.60 -.65
SANDHANINS
64.00
64.30
63.50
63.60
.15
SAPORTL
58.00
58.90
55.10
55.90 -3.28
SHAHJABANK
12.40
12.50
12.00
12.20 3.38
SIBL
13.50
13.70
13.40
13.50
.74
SINGERBD
239.00 239.00 231.70 234.40 -3.49
SINOBANGLA
29.60
29.60
27.60
27.90 -3.79

43
430
763
345
86
77
25
282
6
444
217
526
242
532
491
19
74
143
13
243
29
1514
244
12
203
67
37
438
32
22
50
18
54
252
186
37
226
134
709
119
341
7
3
151
70
18
14
76
107
109
499
175
218
65
134
1067
545
151
1563
144

5650
197000
1607700
1042250
104000
51500
30500
100000
300
139000
180000
1768500
148400
316000
114500
20500
52100
15700
5400
388500
20000
2059800
352000
3900
568250
36400
47000
417700
26250
2250
66000
10000
55500
230500
167675
60500
323500
11650
503000
80500
489800
500
2000
12450
6500
14500
8000
28700
132500
169500
422300
173500
453000
42500
34150
664300
937400
625250
296500
224500

1.355
12.665
19.549
12.281
3.038
1.472
1.027
5.918
.223
22.452
45.519
26.580
7.534
17.005
38.119
.371
1.213
2.844
.203
10.926
.959
49.617
16.611
.168
6.013
3.010
.951
9.501
.554
.193
1.467
1.047
1.200
7.427
4.630
1.095
14.967
3.717
30.992
8.743
10.612
.550
.121
12.696
1.501
.408
.485
.712
3.440
3.313
13.629
6.027
9.153
3.858
2.178
37.563
11.469
8.483
69.640
6.347

SONALIANSH
SONARBAINS
SOUTHEASTB
SPPCL
SQUARETEXT
SQURPHARMA
STANCERAM
STANDARINS
STANDBANKL
STYLECRAFT
SUMITPOWER
TAKAFULINS
TALLUSPIN
TITASGAS
TRUSTBANK
UCBL
ULC
UNIONCAP
UNIQUEHRL
UNITEDAIR
UNITEDINS
USMANIAGL
UTTARABANK
UTTARAFIN
WATACHEM
ZAHINTEX

122.00
18.90
20.10
55.20
94.90
280.00
50.00
30.00
14.00
881.00
43.10
27.80
26.80
89.40
16.90
27.90
26.70
23.00
70.60
10.00
36.00
144.30
27.00
75.60
218.40
19.60

122.00
19.40
20.60
57.80
94.90
280.00
50.00
30.00
14.20
881.00
43.10
28.00
26.80
89.40
17.00
28.80
26.80
23.00
71.00
10.10
36.20
148.00
28.20
76.20
222.00
19.80

117.20
18.80
19.80
55.20
92.50
277.20
50.00
30.00
13.80
881.00
41.90
27.80
26.10
86.60
16.60
27.90
25.80
22.30
69.80
9.90
36.00
143.00
27.00
73.80
218.00
19.10

117.70
19.00
19.90
57.20
93.10
278.20
50.00
30.00
13.80
881.00
42.10
27.90
26.10
87.10
16.80
28.60
26.10
22.30
70.00
9.90
36.10
144.00
27.80
75.10
218.50
19.10

-1.83
.00
-1.97
3.81
-.32
-.71
2.04
2.38
.00
-4.23
-1.63
-1.76
-1.87
.00
1.20
1.41
-1.50
.00
-.84
-1.00
.27
-1.57
-.71
-1.18
-.95
-2.55

127
14650
1.738
48
62000
1.178
376 1687000
33.937
3698 3453900 196.195
382
129850
12.139
2284
506840 140.976
1
500
.025
1
500
.015
201
756000
10.542
1
100
.088
1420 1638800
69.510
4
2500
.070
348
222400
5.859
649 1089000
95.089
79
200500
3.370
634 1080950
30.658
273
346600
9.102
71
76500
1.724
349
222600
15.626
838 1420300
14.159
8
2300
.083
167
21450
3.108
446
293525
8.212
182
76900
5.810
40
8200
1.796
73
68500
1.329
------ --------- -------------- --------- --------72378 76199880 3782.352

"A Group (Equity)" Scrips traded in Public Market = 206


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

Open

High

Low

Close

ANWARGALV
BDTHAI
BIFC
DESHBANDHU
DSHGARME
FASFIN
FINEFOODS
HAKKANIPUL
ILFSL
LEGACYFOOT
MAKSONSPIN
MIRACLEIND
MONNOCERA
RUPALILIFE
SUNLIFEINS

26.80
38.00
18.60
17.90
76.30
19.10
15.20
24.80
15.40
26.10
14.80
15.10
28.10
52.60
44.20

27.50
39.00
18.90
18.10
78.00
19.50
15.40
24.80
15.40
26.10
14.80
15.30
28.10
52.60
44.40

26.80
37.30
17.60
17.60
75.50
18.50
14.80
24.30
14.90
25.30
14.20
14.80
26.10
50.90
43.60

27.10
37.60
17.70
17.70
76.20
18.60
14.90
24.40
14.90
25.40
14.20
14.80
27.30
51.10
43.80

%Chg Trade
-.73
-1.31
-3.27
-.56
-2.18
-2.61
-1.97
-1.21
-2.61
-1.93
-.69
-2.63
-3.87
-.77
-1.12

Volume Value(Mn)

13
15000
.407
964
941000
35.563
111
175500
3.202
178
308500
5.476
73
14500
1.113
183
377500
7.182
56
71000
1.068
29
23000
.565
283
437500
6.600
87
74000
1.898
311
673000
9.653
95
128500
1.928
175
48700
1.333
62
50000
2.573
43
39500
1.737
------ --------- -------------- --------- --------2663 3377200
80.297

"B Group (Equity)" Scrips traded in Public Market =

15

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

"G Group (Equity)" Scrips traded in Public Market =

N Group (Equity)
---------------Instr Code

Open

High

Low

Close

APOLOISPAT
EMERALDOIL
FARCHEM
FEKDIL
HWAWELLTEX
KPPL
MATINSPINN
MHSML
PENINSULA
RSRMSTEEL
SAIFPOWER
SHURWID
SPCL
TUNGHAI

22.30
41.30
40.10
33.80
47.00
28.50
45.00
21.70
31.60
78.20
65.00
38.50
173.40
20.00

22.60
42.10
40.40
33.90
47.50
29.00
45.50
21.70
32.00
80.00
69.70
39.40
173.40
20.10

22.00
41.30
38.40
32.50
46.80
27.10
44.40
21.10
31.20
78.20
64.80
37.50
173.40
19.60

22.00
41.50
38.70
32.70
46.90
27.60
44.80
21.20
31.30
78.80
68.20
37.90
173.40
19.60

%Chg Trade
-1.78
-.71
-2.76
-2.67
-.84
.36
-.44
-1.39
-.94
.89
6.56
2.43
9.95
-1.50

"N Group (Equity)" Scrips traded in Public Market =

Volume Value(Mn)

949
946400
20.986
287
286000
11.908
693
691500
26.973
468
317000
10.431
132
161000
7.565
2540 4095500 115.035
204
159000
7.136
151
281500
6.008
870
634600
20.001
1151
823800
65.171
2230 1529400 101.706
525
598000
22.888
77
54000
9.364
406
385500
7.615
------ --------- -------------- --------- --------10683 10963200 432.786

14

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

Open

High

Low

Close

ALLTEX
AZIZPIPES
BDAUTOCA
BDWELDING
BEACONPHAR
BXSYNTH
DAFODILCOM
DULAMIACOT
FAREASTFIN
ICBIBANK
IMAMBUTTON
ISNLTD

9.00
14.60
24.00
13.50
12.10
12.80
14.80
6.90
13.60
4.70
7.50
10.70

9.90
14.60
24.90
13.70
14.00
12.80
14.80
7.00
13.60
4.70
7.60
10.90

8.30
13.80
23.80
12.80
11.90
12.50
14.10
6.90
12.70
4.70
7.30
10.50

9.80
13.90
24.10
12.80
13.70
12.50
14.40
6.90
13.00
4.70
7.40
10.50

%Chg Trade
8.88
-1.41
-5.11
-5.88
-5.51
-.79
6.66
-4.16
-4.41
.00
-1.33
.00

1014
29
4
73
691
69
94
3
233
55
17
13

Volume Value(Mn)
2138000
12400
450
133000
2183000
59400
96000
2600
219500
248000
34500
16000

20.144
.174
.011
1.748
29.705
.749
1.386
.018
2.861
1.166
.257
.169

JUTESPINN
KAY&QUE
LAFSURCEML
MEGCONMILK
MEGHNAPET
MIDASFIN
MODERNDYE
PRAGATILIF
PREMIERLEA
RAHIMAFOOD
RNSPIN
SAMATALETH
SAVAREFR
SONARGAON
SPCERAMICS
ZEALBANGLA

54.80
12.80
134.00
7.60
5.10
15.60
82.00
114.50
8.30
47.20
23.10
23.00
60.60
9.10
15.00
7.50

54.80
12.80
134.00
7.80
5.50
15.90
87.60
115.90
8.40
47.40
23.20
23.00
60.60
9.40
15.00
7.50

51.40
12.80
128.30
6.80
5.10
15.50
82.00
108.20
8.20
46.80
22.70
22.90
60.60
9.10
14.20
7.40

52.30
12.80
129.30
7.30
5.30
15.70
84.60
110.80
8.20
46.80
22.90
22.90
60.60
9.20
14.30
7.40

-1.13
-1.53
.31
-3.94
-3.63
.64
5.75
1.46
.00
-1.88
.88
-1.29
2.88
.00
-5.29
-7.50

"Z Group (Equity)" Scrips traded in Public Market =

4
400
.021
2
1000
.013
494
540000
70.422
36
42000
.306
2
1500
.008
11
10000
.157
26
2400
.202
30
17500
1.960
23
36500
.303
35
24500
1.149
257
343500
7.837
7
5500
.126
1
50
.003
11
8500
.079
84
136100
1.977
2
200
.001
------ --------- -------------- --------- --------3320 6312500 142.951

28

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

Open

High

Low

Close

1JANATAMF
1STICB
1STPRIMFMF
2NDICB
3RDICB
5THICB
6THICB
8THICB
ABB1STMF
AIBL1STIMF
AIMS1STMF
DBH1STMF
EBL1STMF
EBLNRBMF
GRAMEEN1
GRAMEENS2
GREENDELMF
ICB1STNRB
ICB2NDNRB
ICB3RDNRB
ICBAMCL2ND
ICBEPMF1S1
ICBISLAMIC
ICBSONALI1
IFIC1STMF
IFILISLMF1
LRGLOBMF1
MBL1STMF
NCCBLMF1

5.30
960.00
17.80
262.00
219.00
173.80
57.10
68.40
6.40
5.30
27.00
5.00
5.60
6.20
26.90
13.70
4.80
23.50
8.80
4.80
5.30
4.90
15.00
6.70
5.40
5.80
6.00
4.90
6.10

5.50
960.00
17.90
262.50
225.00
174.00
57.70
68.60
6.50
5.40
27.00
5.00
5.70
6.30
26.90
14.00
4.90
23.50
8.80
4.90
5.30
5.00
15.00
6.90
5.60
6.00
6.00
5.00
6.10

5.30
960.00
17.60
262.00
215.00
173.80
56.00
67.10
6.40
5.20
26.60
4.90
5.60
6.20
26.50
13.70
4.80
23.00
8.60
4.80
5.20
4.90
14.90
6.70
5.40
5.80
5.80
4.90
6.00

5.40
960.00
17.60
262.00
215.90
173.80
56.10
68.40
6.40
5.30
26.80
4.90
5.60
6.20
26.50
13.70
4.80
23.10
8.60
4.80
5.20
4.90
14.90
6.80
5.40
5.90
5.80
4.90
6.10

%Chg Trade
.00
.00
-1.12
.61
-1.41
1.04
-1.40
1.78
1.58
1.92
.37
2.08
.00
-3.12
-1.11
-.72
.00
-2.11
-2.27
.00
-1.88
.00
-.66
1.49
-1.81
.00
.00
.00
1.66

58
4
115
6
5
4
42
12
47
33
79
42
35
3
102
104
44
33
13
24
5
38
8
35
37
29
68
48
34

Volume Value(Mn)
128500
200
176500
650
750
500
25100
12000
521000
79500
87250
176500
212500
4000
103000
180000
432500
38500
18500
34500
6500
85000
13000
183500
534500
44500
1271500
292000
66000

.702
.192
3.138
.170
.162
.087
1.413
.822
3.340
.422
2.342
.869
1.198
.025
2.745
2.477
2.112
.890
.161
.167
.034
.419
.195
1.249
2.940
.262
7.436
1.431
.402

NLI1STMF
PF1STMF
PHPMF1
POPULAR1MF
PRIME1ICBA
RELIANCE1
SEBL1STMF
TRUSTB1MF

7.90
5.00
4.90
5.30
5.00
7.70
7.60
5.80

8.00
5.10
5.00
5.40
5.00
7.70
7.60
5.90

7.90
4.90
4.90
5.20
4.80
7.50
7.40
5.70

7.90 1.28
5.00
.00
5.00 2.04
5.20
.00
4.80
.00
7.50
.00
7.40 -1.33
5.80 1.75

"MUTUAL FUNDs" traded in Public Market =

33
161000
1.282
16
16000
.081
88
499000
2.472
60
477500
2.526
24
55000
.268
84
524000
4.010
33
144500
1.088
67
509000
2.946
------ --------- -------------- --------- --------1512 7114450
52.473

37

CORPORATE BONDs
--------------Instr Code

Open

High

Low

Close

%Chg Trade

ACIZCBOND 1101.00 1116.00 1100.00 1112.50 -1.85


BRACSCBOND 1020.00 1020.00 1020.00 1020.00
.00
IBBLPBOND
980.00 989.00 977.00 984.50
.45

"CORPORATE BONDs" traded in Public Market =

Volume Value(Mn)

5
22
.024
1
5
.005
28
360
.354
------ --------- -------------- --------- --------34
387
.384

3
===========================
90590 103967617 4491.253

Total number of scrips traded in Public Market = 303


PRICES IN SPOT TRANSACTIONS : 2014-10-28
==========================================
Instr Code

Open

High

Low

Close

%Chg Trade

PADMALIFE

41.30

42.00

40.00

41.10

1.48

Total number of scrips traded in Spot Market =

Volume Value(Mn)

207 192000
7.875
------ -------- -------------- -------- --------207 192000
7.875

PRICES IN SPOT TRANSACTIONS (Treasury BONDs) : 2014-10-28


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

Total number of BONDs traded in Spot Market =

PRICES IN ODDLOT TRANSACTIONS : 2014-10-28


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

Max Price

Min Price

Trades

Quantity

1JANATAMF
8THICB
AAMRATECH
ABB1STMF
ABBANK
ACI
ACIFORMULA
ACTIVEFINE
AFCAGRO
AFTABAUTO
AGNISYSL
AGRANINS
AIMS1STMF
ALARABANK
ALLTEX
AMBEEPHA
APEXSPINN
ARAMITCEM
ARGONDENIM
ASIAINS
ATLASBANG
BANKASIA
BATASHOE
BATBC
BAYLEASING
BBS
BDCOM
BDFINANCE
BDTHAI
BEACHHATCH
BEACONPHAR
BEDL
BENGALWTL
BEXIMCO
BGIC
BIFC
BRACBANK
BSCCL
BSRMSTEEL
BXPHARMA
BXSYNTH
CENTRALINS
CENTRALPHL
CITYBANK
CITYGENINS

5.00
68.00
34.00
5.70
26.90
475.00
162.00
74.00
53.20
82.00
29.70
20.00
25.90
16.20
8.80
250.00
74.00
43.00
42.00
25.80
160.00
20.00
1185.00
2725.00
30.00
53.80
24.50
16.00
38.10
24.00
13.50
35.00
57.00
41.10
23.30
18.00
36.00
139.00
105.00
67.00
13.50
23.00
33.00
22.50
20.00

5.00
68.00
31.00
5.70
24.00
445.00
157.00
67.00
50.00
74.00
29.00
19.00
25.50
15.00
8.30
250.00
74.00
43.00
41.00
23.30
142.00
19.00
1185.00
2720.00
30.00
51.00
23.00
14.50
35.00
22.00
11.90
31.90
56.00
36.60
21.00
17.00
31.50
125.20
99.90
60.00
11.50
23.00
33.00
20.40
18.30

7
1
15
1
30
10
4
14
5
11
2
2
2
22
2
1
1
1
4
5
4
7
1
2
5
2
11
15
12
5
9
29
2
81
9
6
51
17
8
13
5
1
2
28
5

337
150
1850
162
612
145
225
1822
650
281
611
70
250
2140
300
1
40
10
284
298
88
1335
20
19
1017
150
1092
538
443
519
475
2036
32
2657
188
691
9681
414
565
235
213
176
150
577
108

Value(In Mn)
.002
.010
.061
.001
.015
.066
.036
.129
.034
.022
.018
.001
.006
.033
.003
.000
.003
.000
.012
.007
.013
.026
.024
.052
.031
.008
.026
.008
.016
.012
.006
.067
.002
.105
.004
.012
.335
.055
.057
.015
.003
.004
.005
.012
.002

CMCKAMAL
CONFIDCEM
CVOPRL
DACCADYE
DAFODILCOM
DBH
DELTALIFE
DELTASPINN
DESCO
DESHBANDHU
DHAKABANK
DUTCHBANGL
EASTERNINS
EASTLAND
EBL
EBLNRBMF
EHL
ENVOYTEX
EXIMBANK
FARCHEM
FAREASTLIF
FASFIN
FEDERALINS
FIRSTSBANK
FLEASEINT
FUWANGCER
FUWANGFOOD
GBBPOWER
GENNEXT
GHAIL
GLOBALINS
GOLDENSON
GP
GPHISPAT
GQBALLPEN
GRAMEEN1
GRAMEENS2
GREENDELT
GSPFINANCE
HRTEX
IBNSINA
IDLC
IFIC
IFIC1STMF
ILFSL
INTECH
IPDC
ISLAMIBANK
ISLAMICFIN
ISLAMIINS
JAMUNABANK
JAMUNAOIL
JANATAINS
KARNAPHULI
KEYACOSMET
KPCL
LANKABAFIN
LEGACYFOOT
MAKSONSPIN
MALEKSPIN

24.00
115.00
593.50
19.20
13.00
62.00
195.00
17.00
69.20
17.50
21.00
96.70
35.00
39.00
30.10
7.00
52.60
56.90
12.60
43.00
83.00
18.00
18.60
13.00
21.00
14.80
20.80
23.00
17.60
29.80
19.00
51.00
375.00
50.10
115.00
26.40
14.10
79.70
23.50
27.10
103.00
77.50
27.00
5.10
16.00
14.50
19.00
28.00
21.40
22.00
13.00
252.00
19.80
18.90
25.60
64.00
55.30
25.00
14.30
22.00

20.80
114.00
550.00
17.50
12.20
60.00
173.00
15.60
63.00
17.00
18.00
96.70
35.00
34.00
27.10
7.00
46.00
53.00
10.40
35.90
76.00
17.50
17.50
11.50
18.00
13.80
20.00
21.50
14.70
28.00
19.00
46.60
370.00
49.00
110.00
25.00
12.50
75.00
21.90
27.10
100.00
69.90
24.00
5.00
14.00
13.90
17.20
25.50
19.30
20.50
11.90
235.00
16.90
17.20
22.10
58.00
45.30
24.50
13.00
21.00

18
2
2
6
5
2
21
3
10
3
14
1
1
12
7
1
4
3
57
7
4
2
8
15
12
4
3
16
28
9
1
14
2
8
5
5
22
13
7
1
3
15
17
6
4
4
10
18
17
8
24
7
10
4
24
33
11
2
33
10

524
8
25
855
342
175
433
300
1278
316
507
40
39
851
453
88
169
56
1736
1100
20
237
116
523
1547
787
130
1435
4617
915
50
2880
241
1280
72
1200
2225
456
472
7
98
834
431
522
552
945
1559
808
2000
739
2403
259
190
239
3290
1243
1551
350
5030
1215

.011
.001
.014
.016
.004
.011
.079
.005
.083
.005
.010
.004
.001
.030
.013
.001
.008
.003
.020
.042
.002
.004
.002
.006
.030
.011
.003
.032
.071
.026
.001
.140
.090
.064
.008
.030
.029
.036
.011
.000
.010
.060
.011
.003
.008
.013
.028
.022
.041
.016
.030
.064
.003
.004
.080
.076
.071
.009
.069
.026

MERCANBANK
MERCINS
METROSPIN
MICEMENT
MIRACLEIND
MITHUNKNIT
MJLBD
MPETROLEUM
MTB
NAVANACNG
NBL
NCCBANK
NORTHRNINS
NPOLYMAR
NTLTUBES
OLYMPIC
ONEBANKLTD
ORIONPHARM
PADMALIFE
PADMAOIL
PARAMOUNT
PEOPLESINS
PHOENIXFIN
PIONEERINS
PLFSL
POPULAR1MF
POWERGRID
PRAGATIINS
PRAGATILIF
PREMIERBAN
PREMIERLEA
PRIMEBANK
PRIMEFIN
PRIMEINSUR
PRIMELIFE
PROGRESLIF
PROVATIINS
PTL
PUBALIBANK
PURABIGEN
QSMDRYCELL
RAKCERAMIC
RDFOOD
RELIANCINS
RENATA
REPUBLIC
RNSPIN
RUPALIBANK
RUPALIINS
RUPALILIFE
SAFKOSPINN
SALAMCRST
SALVOCHEM
SAMORITA
SANDHANINS
SAPORTL
SEBL1STMF
SHAHJABANK
SIBL
SINGERBD

15.10
17.70
17.20
88.00
15.20
82.00
150.00
260.00
19.00
66.00
12.50
12.70
32.00
59.00
165.00
248.00
15.00
53.00
40.00
336.00
18.10
23.00
27.90
44.30
25.40
5.00
48.50
41.00
107.00
11.00
8.20
20.00
21.50
20.60
85.00
100.90
20.50
32.30
27.60
19.00
47.00
63.10
21.50
59.00
1000.00
28.70
21.50
65.00
24.00
51.50
25.50
36.00
20.30
88.00
63.00
59.00
7.00
12.00
13.40
242.90

13.00
17.70
15.00
77.60
14.00
81.00
135.00
245.00
18.00
64.70
10.90
10.50
32.00
59.00
155.00
242.00
13.20
49.00
38.00
315.00
17.00
21.40
25.00
44.20
22.60
4.70
46.70
40.00
107.00
9.40
7.50
18.00
21.00
20.00
80.00
100.90
20.00
29.10
25.00
17.00
43.00
56.00
19.60
59.00
1000.00
26.50
20.50
60.00
24.00
49.00
25.00
33.00
18.30
87.00
59.00
52.50
7.00
10.80
12.20
230.00

24
1
4
49
5
2
118
11
5
3
29
35
2
1
4
2
26
71
2
6
5
3
12
3
16
12
4
5
1
61
2
10
6
2
2
1
6
16
12
4
6
35
10
1
2
3
6
4
1
5
3
6
14
3
6
21
1
47
28
9

4499
223
739
1946
590
70
3736
256
709
144
1080
3337
190
15
92
625
2710
1520
180
153
487
70
1015
560
464
902
854
178
2
6917
59
1405
315
235
43
422
1366
720
113
508
849
2383
542
198
2
446
448
131
40
679
632
238
1892
434
74
553
50
1065
2808
169

.062
.004
.012
.158
.008
.006
.521
.065
.013
.009
.013
.038
.006
.001
.015
.154
.038
.078
.007
.050
.008
.002
.027
.025
.011
.004
.041
.007
.000
.069
.000
.027
.007
.005
.003
.043
.027
.022
.003
.009
.038
.140
.011
.012
.002
.012
.009
.008
.001
.034
.016
.008
.036
.038
.005
.031
.000
.012
.036
.039

SONARBAINS
SOUTHEASTB
SPCERAMICS
SPPCL
SQUARETEXT
SQURPHARMA
STANDARINS
STANDBANKL
SUMITPOWER
SUNLIFEINS
TAKAFULINS
TALLUSPIN
TITASGAS
TRUSTB1MF
TRUSTBANK
UCBL
ULC
UNIONCAP
UNIQUEHRL
UNITEDAIR
USMANIAGL
UTTARABANK
UTTARAFIN
WATACHEM
ZAHINTEX

19.20
21.00
15.10
57.10
92.00
285.00
28.50
14.60
46.00
44.90
29.00
26.50
87.10
5.70
17.00
29.50
27.00
21.80
70.00
10.20
152.00
29.50
76.00
215.00
18.90

19.00
18.30
15.10
49.60
85.00
268.00
27.50
12.50
38.60
39.90
25.90
24.00
78.50
5.20
15.00
25.50
25.00
21.30
63.60
9.00
152.00
25.70
72.00
210.00
18.00

3
18
1
34
7
54
2
33
37
9
4
4
18
7
32
22
4
4
18
16
1
23
5
2
3
----------2243

170
2423
40
1315
108
206
531
5596
1237
550
870
75
2415
651
4705
375
331
983
350
426
5
236
85
100
595
--------------163880

.003
.047
.001
.069
.010
.057
.015
.075
.050
.023
.024
.002
.203
.004
.074
.010
.008
.021
.023
.004
.001
.006
.006
.021
.011
----------------------5.806

Total number of scrips traded in Oddlot = 190

PRICES IN BLOCK TRANSACTIONS : 2014-10-28


===========================================
Instr Code
BANKASIA
BRACBANK

Max Price

Min Price

Trades

Quantity Value(In Mn)

20.00
35.50

20.00
35.50

1
1
----------2

2500000
2000000
--------------4500000

Total number of scrips traded in Block =

REPORT CROSSING DETAILS : 2014-10-28


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

50.000
71.000
----------------------121.000

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


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

Open

High

Low

Last

Deviation

LIBRAINFU
RUPALIBANK
AAMRATECH
GHAIL
SPPCL
AFCAGRO
FUWANGFOOD
SAIHAMTEX
SAFKOSPINN
BDCOM

393.00
60.00
34.00
29.00
55.20
54.50
19.90
31.70
26.10
24.90

419.70
63.40
35.70
31.40
57.80
56.60
21.30
33.10
27.20
27.00

390.00
60.00
34.00
29.00
55.20
54.50
19.90
31.40
24.90
24.90

419.70
63.40
35.60
30.30
57.60
56.60
20.60
32.80
27.00
25.70

6.7939
5.6667
4.7059
4.4828
4.3478
3.8532
3.5176
3.4700
3.4483
3.2129

TOP 10 GAINERS (Based on YCP and Close Price)


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

YCP

High

Low

CLOSE

SPCL
SAIFPOWER
AAMRATECH
BERGERPBL
SPPCL
KEYACOSMET
SHAHJABANK
SAIHAMTEX
BRACBANK
ALARABANK

157.70
64.00
33.90
1168.80
55.10
24.50
11.80
31.50
34.90
16.00

173.40
69.70
35.70
1221.00
57.80
25.80
12.50
33.10
36.20
16.60

173.40
64.80
34.00
1190.00
55.20
24.70
12.00
31.40
35.40
16.00

173.40
68.20
35.40
1218.20
57.20
25.40
12.20
32.50
36.00
16.50

%CHG
9.9556
6.5625
4.4247
4.2265
3.8112
3.6734
3.3898
3.1746
3.1518
3.1250

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


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

Open

High

Low

Last

Deviation

QSMDRYCELL
JUTESPINN
NITOLINS
PLFSL
PRIMEINSUR
SINOBANGLA
PRAGATIINS
BIFC
LANKABAFIN
FAREASTFIN

47.90
54.80
30.50
25.00
22.10
29.60
44.50
18.60
48.90
13.60

48.00
54.80
30.50
25.10
22.10
29.60
44.50
18.90
48.90
13.60

44.50
51.40
28.10
23.50
20.80
27.60
42.10
17.60
45.60
12.70

44.50
51.40
28.70
23.60
20.90
28.00
42.10
17.60
46.30
12.90

-7.0981
-6.2044
-5.9016
-5.6000
-5.4299
-5.4054
-5.3933
-5.3763
-5.3170
-5.1471

TOP 10 LOSERS (Based on YCP and Close Price)


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

YCP

High

Low

CLOSE

%CHG

LANKABAFIN
ZEALBANGLA
CVOPRL
BDWELDING
NPOLYMAR
BEACONPHAR
SPCERAMICS
BDAUTOCA
RAHIMTEXT
PLFSL

50.30
8.00
593.50
13.60
61.70
14.50
15.10
25.40
327.60
24.80

48.90
7.50
580.00
13.70
61.80
14.00
15.00
24.90
334.90
25.10

45.60
7.40
549.00
12.80
57.80
11.90
14.20
23.80
310.00
23.50

45.80
7.40
554.70
12.80
58.10
13.70
14.30
24.10
311.70
23.60

-8.9463
-7.5000
-6.5374
-5.8823
-5.8346
-5.5172
-5.2980
-5.1181
-4.8534
-4.8387

INDEX NAME OPENING INDEX CLOSING INDEX


DS30
DSES
DSEX

1946.52365
1213.39945
5157.24311

1933.53684
1206.86439
5128.84256

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. DSE- 30 INDEX (DS30) INCLUDES: ADVANCED CHEMICAL INDUSTRIES LIMITED,
AFTAB AUTOMOBILES LIMITED, BANGLADESH EXPORT IMPORT COMPANY LIMITED,
BANGLADESH SUBMARINE CABLE CO. LTD., BEXIMCO PHARMACEUTICALS LIMITED,
BSRM STEELS LIMITED, BRITISH AMERICAN TOBACCO BANGLADESH COMPANY LIMITED,
DELTA LIFE INSURANCE COMPANY LIMITED,DHAKA ELECTRIC SUPPLY COMPANY LTD.,
GRAMEENPHONE LTD.,HEIDELBERG CEMENT BANGLADESH LIMITED,
ISLAMI BANK BANGLADESH LTD., JAMUNA OIL COMPANY LTD., LAFARGE SURMA CEMENT LTD.,
LANKABANGLA FINANCE LTD., MEGHNA PETROLEUM LIMITED, NATIONAL BANK LTD.,
NATIONAL LIFE INSURANCE COMPANY LIMITED, OLYMPIC INDUSTRIES LIMITED,
ORION PHARMA LTD., PADMA OIL COMPANY LIMITED,
POWER GRID COMPANY OF BANGLADESH LTD, PRIME BANK LTD,
PUBALI BANK LIMITED, RENATA LIMITED, SQUARE PHARMACEUTICALS LIMITED,
SUMMIT POWER LTD., TITAS GAS TRANSMISSION & DIST. CO. LTD.,
UNIQUE HOTEL & RESORTS LTD., UNITED COMMERCIAL BANK LTD.

**As available from Automated Trading System, Authorized user can download.

**Information and Communication Technology (ICT) Division, Dhaka Stock Exchange


Ltd.