You are on page 1of 14

DHAKA STOCK EXCHANGE LTD.

TODAY'S SHARE MARKET : 2010-12-14


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

Final Index Change(Points) Change(%)


------------ -------------- -----------
ALL SHARES PRICE INDEX (DSI) 6927.50093 22.21787 .3217517
DSE - 20 INDEX (DS20) 4967.29449 30.99207 .6278397
DSE GENERAL INDEX (DGEN) 8354.84069 25.72712 .3088818

All Category
ISSUES ADVANCED : 138
ISSUES DECLINED : 102
ISSUES UNCHANGED : 5
TOTAL ISSUES TRADED : 245

A Category (Equity)
ISSUES ADVANCED : 93
ISSUES DECLINED : 86
ISSUES UNCHANGED : 3
TOTAL ISSUES TRADED : 182

B Category (Equity)
ISSUES ADVANCED : 5
ISSUES DECLINED : 4
ISSUES UNCHANGED : 1
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 : 2
ISSUES DECLINED : 4
ISSUES UNCHANGED : 0
TOTAL ISSUES TRADED : 6

Z Category (Equity)
ISSUES ADVANCED : 7
ISSUES DECLINED : 6
ISSUES UNCHANGED : 1
TOTAL ISSUES TRADED : 14

MUTUAL FUND (MF)


ISSUES ADVANCED : 29
ISSUES DECLINED : 2
ISSUES UNCHANGED : 0
TOTAL ISSUES TRADED : 31

CORPORATE BOND (CB)


ISSUES ADVANCED : 2
ISSUES DECLINED : 0
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 : 220981
B. VOLUME(Nos.) : 107674624
C. VALUE(Tk) : 15571007850.45

MARKET CAPITALISATION
1. EQUITY : 3028318819093.50
2. MUTUAL FUND : 45060048750.00
3. DEBT SECURITIES : 426579514575.00

TOTAL : 3499958382418.50

PRICES IN PUBLIC TRANSACTIONS : 2010-12-14


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

A Group (Equity)
----------------

Instr Code Open High Low Close %Chg Trade Volume Value(Mn)
ABBANK 1537.00 1560.00 1516.25 1522.50 .46 5591 194300 298.511
ACI 379.00 380.00 370.10 372.50 -.69 149 18550 6.959
ACIFORMULA 140.00 143.50 140.00 140.40 .00 97 25800 3.650
AFTABAUTO 520.00 521.90 506.90 508.00 -.74 5515 659400 336.700
AGNISYSL 68.00 70.90 67.20 67.90 1.04 492 667500 45.705
AGRANINS 962.00 978.00 946.00 954.75 -.33 213 16250 15.677
AL-HAJTEX 69.80 69.80 67.20 68.60 .00 148 18400 1.264
ALARABANK 62.60 64.70 61.90 62.20 -.16 2818 2190000 138.142
AMCL(PRAN) 1843.75 1844.00 1803.00 1809.00 -.16 134 2440 4.440
APEXADELFT 4320.00 4340.00 4220.00 4278.25 .96 318 12860 55.151
APEXFOODS 1308.00 1337.00 1294.00 1305.00 -.03 179 2195 2.881
APEXSPINN 1594.00 1640.00 1511.00 1614.75 -1.02 146 12860 20.968
APEXTANRY 2029.00 2063.50 1985.00 1997.25 .22 371 11560 23.325
ARAMIT 538.00 538.00 528.00 532.30 1.21 34 2800 1.495
ARAMITCEM 1704.00 1745.50 1700.00 1701.25 .16 63 4600 7.906
ASIAINS 240.00 250.00 235.00 236.60 2.15 2519 935750 225.879
ASIAPACINS 1070.00 1079.00 1011.50 1021.00 -4.91 1115 105600 110.060
ATLASBANG 420.00 422.80 412.00 413.30 -.69 241 28500 11.921
BANGAS 2550.00 2550.00 2410.00 2445.25 -.17 143 1130 2.767
BANKASIA 767.00 779.00 740.00 748.50 .03 1522 177800 135.359
BATASHOE 720.00 735.00 716.00 719.50 .82 150 20000 14.440
BATBC 727.00 729.00 710.00 711.90 .33 787 91050 65.279
BAYLEASING 3058.00 3060.00 2912.00 2946.00 -2.06 2678 229600 690.051
BDCOM 53.00 55.50 53.00 54.00 .37 107 81500 4.421
BDFINANCE 259.00 264.00 253.00 254.60 -.35 1305 319400 82.513
BDLAMPS 2725.00 2730.00 2681.00 2694.75 .84 22 190 .513
BDTHAI 1380.00 1395.00 1338.00 1345.25 -1.37 1596 56930 77.995
BDWELDING 238.00 251.20 238.00 249.00 4.09 540 333000 82.483
BEACHHATCH 116.50 117.00 113.00 113.50 .08 886 760500 87.350
BERGERPBL 920.00 937.90 890.00 915.70 -.42 143 11050 10.143
BEXIMCO 323.00 323.00 318.50 318.80 .34 3736 1104600 353.823
BEXTEX 81.90 81.90 79.80 80.00 -.24 5297 4325600 348.492
BGIC 84.00 85.80 83.00 83.40 -.47 764 194800 16.339
BIFC 1220.00 1228.00 1170.00 1181.00 -1.46 296 24600 29.750
BOC 767.10 793.50 767.00 773.90 .35 77 9000 7.024
BRACBANK 811.00 835.00 803.00 807.25 -.06 2092 239950 196.117
BSRMSTEEL 2110.00 2110.00 2030.00 2036.50 -.34 300 21950 45.036
BXPHARMA 142.00 142.90 141.00 141.90 1.28 1090 501700 71.231
BXSYNTH 504.00 519.75 504.00 506.75 -.58 1037 59860 30.580
CENTRALINS 1195.00 1195.00 1134.00 1141.75 -1.31 158 5840 6.752
CITYBANK 955.00 974.50 940.00 948.00 1.06 4000 170390 162.942
CITYGENINS 1430.00 1450.00 1390.00 1403.00 -.40 189 12300 17.589
CONFIDCEM 315.00 324.10 313.70 315.70 1.57 4115 538820 171.700
CONTININS 1130.00 1149.00 1100.00 1110.75 -.55 424 34600 38.833
DAFODILCOM 43.20 43.80 41.70 41.90 -.71 164 121000 5.146
DBH 2825.00 2835.00 2756.00 2784.50 .23 121 7650 21.344
DELTASPINN 790.00 791.00 762.00 770.50 1.64 837 36700 28.552
DESCO 2123.25 2168.00 2115.50 2126.25 -.19 188 13750 29.328
DHAKABANK 73.50 74.90 72.20 72.80 .27 1740 1066200 78.128
DHAKAINS 2702.00 2758.00 2680.00 2689.25 -.45 327 19600 53.132
DUTCHBANGL 2190.00 2225.00 2175.00 2197.75 1.74 361 24700 54.218
EASTERNINS 2399.00 2399.00 2328.00 2360.00 -.32 253 9440 22.394
EASTLAND 1737.00 1770.00 1696.00 1713.50 .02 946 55840 97.036
EASTRNLUB 787.90 788.00 767.30 776.30 .93 18 1100 .854
EBL 122.10 125.00 118.60 119.30 -1.15 743 430800 52.326
EHL 1501.00 1523.25 1466.25 1478.00 -1.63 1016 38920 58.164
EXIMBANK 61.00 61.10 59.90 60.00 1.35 2090 844100 51.029
FAREASTLIF 424.00 428.00 416.50 418.10 -.52 1076 194800 82.325
FEDERALINS 257.90 257.90 242.60 244.30 .61 306 43600 10.786
FIDELASSET 967.00 967.00 937.00 940.75 -.89 122 9050 8.609
FINEFOODS 119.90 120.00 117.00 118.90 .33 152 164000 19.572
FIRSTSBANK 41.70 41.90 40.60 40.80 .99 1462 851800 35.190
FLEASEINT 1648.00 1649.00 1590.00 1595.75 -1.32 426 29350 47.688
FUWANGCER 654.00 654.00 635.25 636.00 -.89 553 55600 35.692
FUWANGFOOD 120.90 120.90 116.80 118.10 -1.33 1105 767500 90.843
GEMINISEA 1710.00 1710.00 1660.00 1696.00 4.69 30 235 .397
GLAXOSMITH 1260.00 1260.00 1226.00 1232.00 .14 75 5050 6.265
GLOBALINS 995.00 1020.00 953.50 964.00 .33 280 19800 19.334
GOLDENSON 124.00 126.80 120.30 121.40 -1.30 1311 1170500 145.377
GQBALLPEN 235.00 238.00 233.00 234.20 .68 111 15400 3.606
GREENDELT 363.90 364.00 350.00 353.50 -.11 1271 313400 112.296
HAKKANIPUL 79.90 79.90 74.50 74.60 -1.32 51 32000 2.424
HEIDELBCEM 3699.00 3780.00 3665.00 3703.00 -.04 488 9270 34.403
IBNSINA 1721.00 1721.00 1670.00 1675.50 .01 117 2410 4.049
ICB 4440.00 4440.00 4350.00 4368.25 .12 42 2500 10.928
IDLC 4930.00 4930.00 4770.00 4789.75 -.23 426 14100 68.087
IFIC 1410.00 1449.00 1399.00 1415.75 .10 1705 64395 92.154
ILFSL 2688.00 2688.00 2606.00 2621.00 -1.32 708 52150 138.642
INTECH 40.50 40.50 38.70 39.40 1.02 149 120500 4.771
IPDC 738.00 738.00 720.00 722.00 -.61 143 12700 9.262
ISLAMIBANK 724.75 739.00 715.00 723.25 .45 2661 170500 124.191
ISLAMICFIN 1008.00 1019.00 962.00 967.50 -1.32 754 60250 59.535
ISNLTD 44.10 44.10 43.00 43.20 -.91 50 42500 1.850
JAMUNABANK 56.50 56.60 54.20 55.00 -.18 786 541750 30.087
JAMUNAOIL 339.00 344.90 339.00 340.30 .68 302 65400 22.394
JANATAINS 2150.00 2240.00 2140.25 2155.00 -.75 134 3780 8.248
JUTESPINN 2300.00 2300.00 2020.00 2186.00 -2.19 8 50 .109
KARNAPHULI 103.00 106.00 102.50 102.90 -.38 822 220200 22.891
KEYACOSMET 143.70 146.20 141.50 142.10 .56 1389 1164500 167.219
KEYADETERG 112.00 113.50 109.00 109.90 .45 672 615000 68.831
KOHINOOR 2960.00 2960.00 2940.00 2950.00 -1.10 2 100 .295
KPCL 114.80 114.80 109.90 112.20 .89 2525 731200 81.415
LANKABAFIN 542.00 542.00 525.00 528.00 -3.01 1096 837500 445.476
LIBRAINFU 4221.00 4221.00 4200.00 4208.00 -3.97 6 200 .842
MAKSONSPIN 83.50 84.00 81.10 81.70 -.96 559 474500 39.136
MEGHNACEM 389.00 395.00 382.20 386.20 1.63 544 87800 34.076
MEGHNALIFE 435.00 443.80 430.20 432.10 -.82 1363 240800 105.106
MERCANBANK 570.00 577.00 555.00 558.50 .44 2165 274200 154.948
MERCINS 1570.00 1570.00 1501.00 1515.50 .98 155 9300 14.285
METROSPIN 104.00 104.50 100.20 101.20 -1.36 580 575000 58.999
MIDASFIN 2098.00 2098.00 2024.00 2037.75 -.57 164 10600 21.848
MONNOCERA 1270.25 1298.00 1262.00 1270.25 1.41 160 2065 2.641
MONNOSTAF 3210.00 3535.00 3210.00 3523.50 9.56 97 580 2.022
MPETROLEUM 241.00 244.00 240.00 240.80 .16 246 74000 17.914
MTBL 678.00 697.00 651.00 670.75 1.93 866 115700 78.393
NATLIFEINS 7900.00 8150.00 7900.00 7945.25 .97 297 4055 32.589
NAVANACNG 217.20 219.00 215.00 215.80 -.13 1007 276300 59.946
NBL 155.00 163.60 153.00 157.80 2.86 4732 3634900 569.901
NCCBANK 68.00 71.00 68.00 68.30 1.03 4108 2884250 199.424
NHFIL 1300.00 1321.00 1275.25 1286.00 -1.20 43 2550 3.305
NITOLINS 1090.00 1090.00 1027.00 1040.50 -1.32 202 16500 17.448
NORTHRNINS 980.00 980.00 935.00 944.00 -2.25 153 11050 10.612
NPOLYMAR 999.00 1006.00 978.00 980.50 -.25 100 2690 2.654
NTC 5890.00 5999.00 5600.00 5631.00 -.39 81 610 3.478
NTLTUBES 1620.00 1620.00 1570.00 1575.25 -1.23 148 4030 6.439
OCL 131.50 131.80 129.20 129.30 -.30 105 17100 2.221
OLYMPIC 2974.75 2979.00 2898.00 2942.50 1.22 78 4750 13.949
ONEBANKLTD 995.00 1036.00 990.00 1013.25 2.99 2226 262200 267.105
PADMAOIL 1270.00 1270.00 1240.10 1256.90 1.51 449 62600 78.626
PARAMOUNT 980.00 980.00 920.25 934.75 -1.44 226 15200 14.425
PEOPLESINS 1063.00 1063.00 1021.00 1029.75 -.16 602 18210 18.944
PHENIXINS 1576.00 1600.00 1533.00 1545.25 .60 346 14960 23.453
PHOENIXFIN 2365.00 2380.00 2307.00 2324.50 .35 465 34650 81.436
PIONEERINS 2126.00 2157.00 2062.00 2075.00 -1.41 139 11200 23.683
PLFSL 302.00 306.00 299.00 300.10 .16 4479 1305300 395.363
POPULARLIF 6800.00 7130.00 6800.00 6955.00 4.79 129 8800 61.661
POWERGRID 1022.00 1024.75 988.00 992.00 -.25 749 77400 77.532
PRAGATIINS 1520.00 1560.00 1506.00 1531.25 1.82 294 9210 14.103
PRAGATILIF 4578.00 4616.00 4451.00 4475.25 -1.67 265 18250 81.801
PREMIERBAN 64.90 65.60 63.60 63.80 .78 2608 2138750 138.142
PREMIERLEA 1204.75 1210.00 1165.00 1173.50 -.90 770 60750 72.212
PRIMEBANK 824.75 830.00 802.00 804.50 -.46 2691 447750 365.722
PRIMEFIN 483.00 488.00 475.00 475.70 -1.71 1426 316600 152.487
PRIMEINSUR 1720.00 1739.00 1651.00 1666.25 -1.53 147 10800 18.393
PRIMELIFE 409.20 414.90 402.00 403.80 -1.17 1101 208950 85.279
PRIMETEX 901.00 920.00 890.00 895.50 -.33 347 25250 22.770
PROGRESLIF 3585.00 3585.00 3400.00 3434.00 -1.71 77 4650 16.233
PUBALIBANK 104.00 105.70 101.70 102.20 .88 7146 2459875 254.625
PURABIGEN 2550.00 2620.00 2530.00 2566.25 2.24 42 2450 6.331
QSMDRYCELL 162.50 172.00 161.20 169.70 5.14 300 269000 44.805
RANFOUNDRY 144.00 144.00 139.50 140.10 .71 49 29000 4.096
RECKITTBEN 1299.80 1340.00 1299.80 1319.70 -.06 28 1650 2.174
RELIANCINS 1810.00 1886.00 1804.00 1829.25 .41 83 5350 9.861
RENATA 12900.00 12961.00 12700.00 12819.25 3.66 45 485 6.207
REPUBLIC 952.00 955.00 900.00 911.00 -2.69 204 18500 17.073
RNSPIN 125.00 126.40 123.50 123.70 -.08 1255 786500 98.088
RUPALIINS 1848.00 1848.00 1782.00 1795.25 .67 87 3220 5.847
RUPALILIFE 3646.00 3646.00 3560.25 3591.00 .59 113 7450 26.826
SALAMCRST 912.75 924.75 901.00 903.25 -.65 521 39700 36.245
SAMORITA 1477.00 1490.00 1467.25 1474.25 -.62 32 1600 2.359
SANDHANINS 4400.00 4479.75 4386.00 4405.00 .42 85 4600 20.375
SAPORTL 195.10 195.90 191.00 191.90 -.31 561 120900 23.276
SHAHJABANK 72.90 77.20 72.00 74.80 4.17 5467 3575250 267.515
SIBL 51.90 53.00 51.80 52.10 1.36 2074 1850500 96.791
SINGERBD 7498.00 7499.00 7350.00 7378.00 -.22 299 2835 21.100
SONARBAINS 929.00 946.00 900.00 904.50 -.35 271 17150 15.778
SONARGAON 1450.00 1497.00 1372.00 1409.00 -3.87 108 6800 9.708
SOUTHEASTB 560.00 577.00 555.00 558.50 .40 4629 628450 354.552
SPCERAMICS 121.00 122.50 116.90 117.60 -1.50 4510 3268300 389.993
SQUARETEXT 229.00 229.50 224.00 224.60 -1.10 495 116850 26.413
SQURPHARMA 3631.00 3675.00 3623.00 3635.75 .25 2480 26038 94.885
STANDARINS 905.00 924.00 874.00 880.75 -2.89 157 11150 10.064
STANDBANKL 598.00 620.00 586.00 603.75 3.29 2389 283550 171.753
STYLECRAFT 5800.00 6286.25 5800.00 6155.50 5.26 13 130 .800
SUMITPOWER 146.00 146.80 144.00 144.50 -.06 997 362100 52.510
TAKAFULINS 1242.00 1259.00 1216.00 1219.00 -.30 286 20850 25.766
TITASGAS 1045.00 1057.00 1025.00 1028.25 -.50 2243 300500 311.799
TRUSTBANK 718.00 731.00 710.00 717.75 1.62 1088 117150 84.351
UCBL 240.00 244.00 235.20 238.10 1.66 7747 2025450 484.484
ULC 1830.00 1840.00 1793.00 1799.75 -.22 325 11800 21.427
UNIONCAP 248.00 249.00 243.00 244.30 -.93 560 515000 127.223
UNITEDINS 1885.00 1915.00 1862.00 1879.50 .26 102 3050 5.770
USMANIAGL 1920.00 1930.00 1880.00 1883.25 -.85 75 1125 2.137
UTTARABANK 1658.00 1700.00 1658.00 1668.50 .98 4171 129155 216.654
UTTARAFIN 409.90 415.00 406.00 407.60 .27 1080 240700 99.077
------ --------- ---------
------ --------- ---------
175323 56347338 13537.324
"A Group (Equity)" Scrips traded in Public Market = 175

B Group (Equity)
----------------

Instr Code Open High Low Close %Chg Trade Volume Value(Mn)
ECABLES 722.00 765.00 722.00 742.50 .33 248 7380 5.556
IMAMBUTTON 647.00 715.25 647.00 680.25 -1.59 47 2950 2.014
KAY&QUE 502.00 508.00 495.00 501.75 .45 41 3000 1.502
MEGCONMILK 92.00 92.50 89.80 90.40 -.11 503 401500 36.672
RAHIMAFOOD 775.00 775.00 743.75 751.00 .56 146 10100 7.634
SINOBANGLA 86.30 88.00 85.00 85.40 -.35 338 276500 23.919
------ --------- ---------
------ --------- ---------
1323 701430 77.297

"B Group (Equity)" Scrips traded in Public Market = 6

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)
ACTIVEFINE 125.10 128.70 123.10 123.70 -.80 267 177000 22.180
MALEKSPIN 114.00 115.00 109.80 110.40 -2.12 2265 2144500 240.850
RAKCERAMIC 183.00 185.00 181.10 181.70 -.60 465 136000 24.872
------ --------- ---------
------ --------- ---------
2997 2457500 287.902

"N Group (Equity)" Scrips traded in Public Market = 3

Z Group (Equity)
----------------

Instr Code Open High Low Close %Chg Trade Volume Value(Mn)
ANWARGALV 500.00 500.00 493.50 494.25 -2.51 10 500 .247
BSC 3351.00 3351.00 3350.00 3350.50 -3.37 2 10 .034
CTGVEG 2650.00 2790.00 2521.00 2696.00 5.13 78 1120 3.010
DELTALIFE 32426.00 32481.25 32425.50 32453.00 1.79 9 55 1.785
ICBIBANK 20.10 20.50 19.90 19.90 -.50 614 916000 18.375
LAFSURCEML 600.00 600.00 586.00 588.25 -.12 215 23700 13.999
LEGACYFOOT 60.00 60.60 58.50 59.20 .50 45 30500 1.818
MEGHNAPET 23.10 23.90 23.10 23.60 2.16 45 40500 .952
PROVATIINS 881.00 908.75 853.00 872.50 .25 86 5750 5.052
RUPALIBANK 1930.00 1930.00 1900.00 1900.25 3.14 170 10650 20.243
------ --------- ---------
------ --------- ---------
1274 1028785 65.515

"Z Group (Equity)" Scrips traded in Public Market = 10

MUTUAL FUNDs
------------

Instr Code Open High Low Close %Chg Trade Volume Value(Mn)
1JANATAMF 11.00 12.30 11.00 12.00 5.26 3488 4691500 55.268
1STBSRS 2041.00 2239.00 2030.00 2226.75 6.06 338 23850 51.143
1STICB 10430.00 10430.00 10390.00 10399.75 2.96 29 360 3.745
1STPRIMFMF 32.10 36.90 32.10 36.40 8.65 765 1554500 53.782
2NDICB 3450.00 3450.00 3445.00 3448.75 2.85 27 860 2.966
3RDICB 2389.00 2480.00 2352.00 2402.00 .86 31 1020 2.446
4THICB 2450.00 2500.00 2450.00 2487.25 1.16 19 550 1.368
5THICB 2000.00 2199.00 2000.00 2106.50 1.83 74 2730 5.607
6THICB 802.00 879.00 783.00 850.25 5.35 260 11920 9.788
7THICB 1309.00 1319.75 1287.00 1305.75 2.81 25 1350 1.762
8THICB 879.00 950.00 878.25 937.75 .10 105 9300 8.528
AIMS1STMF 12.09 12.30 11.92 12.17 .91 734 2855000 34.687
DBH1STMF 15.40 16.30 14.20 16.00 7.38 1381 2471500 38.267
EBL1STMF 16.30 17.80 16.20 17.50 4.79 733 1932500 32.971
GRAMEEN1 96.30 102.90 96.30 102.10 4.39 413 297000 29.805
GRAMEENS2 27.00 29.60 26.00 29.30 8.92 1449 2065500 58.061
GREENDELMF 11.10 12.50 10.90 12.20 7.01 2517 3363500 39.494
ICB1STNRB 575.00 590.25 560.00 582.25 4.53 78 6550 3.759
ICB2NDNRB 240.25 257.00 240.00 253.75 5.18 1090 217250 53.932
ICB3RDNRB 13.00 14.00 12.60 13.80 6.15 1599 4249000 57.509
ICBAMCL1ST 770.00 830.00 765.00 818.25 7.24 134 13000 10.459
ICBAMCL2ND 159.00 174.75 159.00 171.75 5.85 556 85850 14.470
ICBEPMF1S1 15.40 17.10 15.20 16.90 8.33 726 1261000 20.770
ICBISLAMIC 463.00 487.00 460.00 481.50 4.05 306 30450 14.501
IFIC1STMF 14.70 15.70 14.60 15.30 2.00 1062 3872500 58.999
IFILISLMF1 9.90 10.70 9.90 10.50 6.06 1591 1510000 15.567
PF1STMF 14.40 15.90 13.90 15.70 9.02 652 1552500 23.440
PHPMF1 9.80 10.80 9.80 10.50 5.00 3373 2956000 30.419
POPULAR1MF 10.20 11.30 10.20 10.90 5.82 2789 2085000 22.212
PRIME1ICBA 13.40 14.30 13.40 14.10 4.44 614 1247500 17.355
TRUSTB1MF 15.60 16.80 15.30 16.50 4.43 1895 5719500 92.582
------ --------- ---------
------ --------- ---------
28853 44089040 865.658
"MUTUAL FUNDs" traded in Public Market = 31

CORPORATE BONDs
---------------

Instr Code Open High Low Close %Chg Trade Volume Value(Mn)
ACIZCBOND 756.00 762.00 756.00 759.50 .06 138 1835 1.394
IBBLPBOND 950.00 952.00 943.00 950.00 .39 123 1695 1.610
------ --------- ---------
------ --------- ---------
261 3530 3.004

"CORPORATE BONDs" traded in Public Market = 2

===========================
210031 104627623 14836.709

Total number of scrips traded in Public Market = 227

PRICES IN SPOT TRANSACTIONS : 2010-12-14


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

Instr Code Open High Low Close %Chg Trade Volume Value(Mn)
AMBEEPHA 593.50 615.00 591.00 599.60 -.14 133 14000 8.321
AZIZPIPES 631.00 665.00 631.00 644.50 .38 362 8650 5.634
BDAUTOCA 593.00 595.00 569.00 584.25 1.87 128 2040 1.198
BEACONPHAR 73.80 75.80 72.30 74.30 1.64 331 214500 15.998
CMCKAMAL 239.00 239.90 232.10 234.00 -.84 1304 259200 61.188
DACCADYE 97.90 99.00 93.50 95.80 -2.34 1519 1461000 141.425
DSHGARME 593.00 619.00 581.00 586.75 -2.08 84 2690 1.609
GP 223.00 223.50 218.30 219.80 -.81 1307 620600 136.940
MARICO 651.00 665.00 645.00 653.40 -.09 82 11200 7.286
MIRACLEIND 42.10 42.10 40.30 40.60 -.97 64 58500 2.394
MITHUNKNIT 2046.00 2046.00 1942.00 1956.75 -.40 412 11660 23.183
PHARMAID 5898.75 6039.25 5898.75 6039.25 7.49 75 1125 6.793
SAFKOSPINN 725.00 740.00 658.00 702.00 -1.98 147 12950 9.174
SAVAREFR 1350.00 1425.25 1350.00 1425.25 12.49 187 3155 4.471
SONALIANSH 3280.00 3325.00 3190.00 3285.75 6.53 814 9575 31.254
STANCERAM 599.00 599.00 555.25 558.00 -1.15 69 4500 2.525
TALLUSPIN 898.00 899.00 843.00 857.25 -3.29 353 7510 6.543
UNITEDAIR 713.00 716.00 700.25 701.50 -.53 2392 284300 201.496
------ -------- ---------
------ -------- ---------
9763 2987155 667.432

Total number of scrips traded in Spot Market = 18


PRICES IN SPOT TRANSACTIONS (Treasury BONDs) : 2010-12-14
==========================================================

Total number of BONDs traded in Spot Market = 0

PRICES IN ODDLOT TRANSACTIONS : 2010-12-14


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

Instr Code Max Price Min Price Trades Quantity Value(In Mn)
1STBSRS 2150.00 1900.00 7 184 .379
1STICB 10500.00 10500.00 1 1 .011
2NDICB 3500.00 3500.00 2 4 .014
7THICB 1233.00 1200.00 4 59 .072
8THICB 830.00 830.00 1 15 .012
ABBANK 1590.00 1350.00 39 70 .103
ACI 374.10 355.00 2 60 .022
ACIFORMULA 138.00 138.00 1 120 .017
AFTABAUTO 520.00 490.00 8 146 .074
AGRANINS 872.00 850.00 3 35 .030
ALARABANK 63.00 52.00 3 213 .013
AMCL(PRAN) 2011.00 1850.00 9 10 .020
APEXADELFT 4225.00 4225.00 1 10 .042
ASIAINS 240.00 227.00 7 650 .149
ASIAPACINS 1050.00 940.00 7 56 .056
ATLASBANG 410.00 375.00 4 43 .017
AZIZPIPES 640.00 640.00 1 15 .010
BANKASIA 760.00 650.00 11 197 .144
BATBC 730.00 730.00 1 5 .004
BAYLEASING 2920.00 2801.00 2 50 .143
BDTHAI 1360.00 1233.00 5 30 .038
BDWELDING 250.00 220.00 8 1150 .272
BEACHHATCH 112.00 100.00 7 780 .085
BEXIMCO 330.00 300.00 29 1191 .371
BEXTEX 85.00 74.00 51 3159 .247
BGIC 83.00 75.00 9 340 .027
BIFC 1180.00 1150.00 2 2 .002
BOC 810.00 790.00 2 20 .016
BRACBANK 830.00 760.00 26 535 .427
BSRMSTEEL 2099.00 1901.00 3 22 .044
BXPHARMA 152.00 130.00 42 685 .095
BXSYNTH 520.00 445.00 12 82 .040
CENTRALINS 1200.00 1150.00 4 14 .016
CITYBANK 995.00 887.25 16 36 .034
CITYGENINS 1271.00 1270.00 3 20 .025
CONFIDCEM 318.00 302.20 5 110 .034
CONTININS 1110.00 980.00 5 45 .047
DAFODILCOM 44.00 44.00 1 40 .002
DBH 2750.00 2750.00 2 34 .094
DELTALIFE 32000.00 32000.00 1 1 .032
DHAKABANK 74.10 72.00 3 160 .012
DUTCHBANGL 2180.00 2000.00 11 173 .361
EASTLAND 1700.00 1670.00 3 29 .049
EBL 120.00 108.00 10 800 .091
EXIMBANK 62.00 56.00 6 189 .011
FAREASTLIF 430.00 400.00 5 115 .047
FEDERALINS 250.00 250.00 1 80 .020
FINEFOODS 120.00 116.00 2 71 .008
FIRSTSBANK 41.50 35.10 21 1040 .040
FLEASEINT 1620.00 1470.00 2 52 .079
FUWANGCER 650.00 650.00 1 14 .009
GLOBALINS 900.00 900.00 1 5 .005
GOLDENSON 120.00 105.00 6 684 .076
GP 220.00 190.00 3 266 .054
IBNSINA 1700.00 1700.00 1 2 .003
ICB 4394.75 4200.00 9 147 .627
ICBIBANK 17.00 17.00 1 100 .002
IFIC 1445.00 1320.00 29 55 .077
ILFSL 2500.00 2455.00 2 47 .117
INTECH 37.90 33.00 7 310 .011
IPDC 740.00 666.00 2 19 .013
ISLAMIBANK 750.00 645.00 37 178 .125
ISLAMICFIN 1000.00 880.00 14 249 .234
ISNLTD 42.50 37.00 2 150 .006
JAMUNABANK 56.00 48.00 4 620 .032
JANATAINS 2150.00 2150.00 1 12 .026
KARNAPHULI 104.90 90.00 4 170 .016
KAY&QUE 490.00 490.00 2 15 .007
KEYACOSMET 143.00 135.00 3 275 .037
KOHINOOR 2850.00 2849.00 3 15 .043
KPCL 120.00 100.00 31 1050 .115
LANKABAFIN 525.00 500.00 2 270 .140
MEGHNALIFE 400.00 400.00 3 60 .024
MERCANBANK 600.00 500.00 12 184 .096
MERCINS 1500.00 1360.00 5 85 .125
METROSPIN 102.00 102.00 1 125 .013
MIDASFIN 2080.00 1925.00 16 245 .488
MPETROLEUM 250.00 210.00 8 130 .028
MTBL 641.00 600.00 5 162 .101
NATLIFEINS 8000.00 7600.00 2 2 .016
NAVANACNG 218.00 200.00 12 460 .097
NBL 161.50 135.00 20 770 .116
NCCBANK 72.00 60.00 13 1020 .067
NITOLINS 1050.00 1000.00 3 32 .033
NORTHRNINS 920.00 920.00 1 15 .014
NTLTUBES 1560.00 1490.00 4 15 .023
OCL 130.00 115.00 14 330 .040
OLYMPIC 2850.00 2800.00 4 32 .090
ONEBANKLTD 1025.00 922.00 16 309 .305
PARAMOUNT 841.00 841.00 2 10 .008
PEOPLESINS 1035.00 950.00 3 7 .007
PHENIXINS 1590.00 1540.00 5 40 .063
PLFSL 295.00 274.00 2 140 .040
POPULARLIF 6800.00 6500.00 2 27 .178
PRAGATIINS 1520.00 1489.00 2 5 .008
PREMIERBAN 65.40 56.90 25 2100 .127
PREMIERLEA 1150.00 1042.00 5 66 .074
PRIMEBANK 850.00 730.00 21 380 .300
PRIMEFIN 410.00 410.00 1 30 .012
PRIMEINSUR 1660.00 1530.00 2 16 .025
PUBALIBANK 105.00 98.00 20 195 .020
PURABIGEN 2500.00 2500.00 1 22 .055
QSMDRYCELL 160.00 160.00 1 20 .003
RECKITTBEN 1300.00 1300.00 1 2 .003
RELIANCINS 1780.00 1750.00 2 31 .055
RNSPIN 120.00 107.00 27 1550 .176
RUPALIINS 1790.00 1700.25 2 40 .068
RUPALILIFE 3550.00 3550.00 1 5 .018
SANDHANINS 4300.00 4300.00 1 30 .129
SAPORTL 184.00 182.00 2 100 .018
SHAHJABANK 77.00 66.00 21 520 .038
SIBL 55.00 41.40 44 6141 .298
SINGERBD 7005.00 7000.00 3 5 .035
SONARBAINS 900.00 870.00 4 32 .028
SONARGAON 1300.00 1300.00 5 30 .039
SOUTHEASTB 571.50 480.00 17 323 .174
SPCERAMICS 125.00 100.00 108 3774 .420
SQUARETEXT 250.00 200.00 17 280 .060
STANDBANKL 605.00 515.00 8 132 .077
SUMITPOWER 144.00 134.00 3 200 .028
TAKAFULINS 1230.00 1230.00 2 14 .017
TRUSTBANK 800.00 614.00 35 592 .410
UCBL 263.60 210.00 53 1110 .264
ULC 1850.00 1850.00 1 10 .019
UNIONCAP 230.00 221.00 2 250 .057
UNITEDINS 1880.00 1780.00 6 14 .025
USMANIAGL 1700.00 1700.00 1 1 .002
UTTARABANK 1680.00 1520.00 13 25 .040
------ -------- ------------
------ -------- ------------
1186 39846 10.861

Total number of scrips traded in Oddlot = 128

PRICES IN BLOCK TRANSACTIONS : 2010-12-14


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

Instr Code Max Price Min Price Trades Quantity Value(In Mn)
DBH 2800.00 2800.00 1 20000 56.000
------ -------- ------------
------ -------- ------------
1 20000 56.000

Total number of scrips traded in Block = 1

REPORT CROSSING DETAILS : 2010-12-14


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

Total number of scrips traded = 0


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

Instr Code Open High Low Last Deviation


1STPRIMFMF 32.10 36.90 32.10 36.30 13.0841
GREENDELMF 11.10 12.50 10.90 12.30 10.8108
ICBEPMF1S1 15.40 17.10 15.20 17.00 10.3896
MONNOSTAF 3210.00 3535.00 3210.00 3535.00 10.1246
5THICB 2000.00 2199.00 2000.00 2199.00 9.9500
POPULAR1MF 10.20 11.30 10.20 11.20 9.8039
PF1STMF 14.40 15.90 13.90 15.80 9.7222
1STBSRS 2041.00 2239.00 2030.00 2239.00 9.7011
6THICB 802.00 879.00 783.00 876.75 9.3204
PHPMF1 9.80 10.80 9.80 10.70 9.1837

TOP 10 GAINERS (Based on YCP and Close Price)


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

Instr Code YCP High Low CLOSE %CHG


SAVAREFR 1267.00 1425.25 1350.00 1425.25 12.4901
MONNOSTAF 3216.00 3535.00 3210.00 3523.50 9.5615
PF1STMF 14.40 15.90 13.90 15.70 9.0277
GRAMEENS2 26.90 29.60 26.00 29.30 8.9219
1STPRIMFMF 33.50 36.90 32.10 36.40 8.6567
ICBEPMF1S1 15.60 17.10 15.20 16.90 8.3333
PHARMAID 5618.00 6039.25 5898.75 6039.25 7.4982
DBH1STMF 14.90 16.30 14.20 16.00 7.3825
ICBAMCL1ST 763.00 830.00 765.00 818.25 7.2411
GREENDELMF 11.40 12.50 10.90 12.20 7.0175

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


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

Instr Code Open High Low Last Deviation


JUTESPINN 2300.00 2300.00 2020.00 2021.00 -12.1304
STANCERAM 599.00 599.00 555.25 557.00 -7.0117
HAKKANIPUL 79.90 79.90 74.50 74.50 -6.7584
PARAMOUNT 980.00 980.00 920.25 922.00 -5.9184
NITOLINS 1090.00 1090.00 1027.00 1027.00 -5.7798
BANGAS 2550.00 2550.00 2410.00 2410.00 -5.4902
SONARGAON 1450.00 1497.00 1372.00 1381.00 -4.7586
MITHUNKNIT 2046.00 2046.00 1942.00 1950.00 -4.6921
ASIAPACINS 1070.00 1079.00 1011.50 1020.00 -4.6729
ISLAMICFIN 1008.00 1019.00 962.00 962.00 -4.5635
TOP 10 LOSERS (Based on YCP and Close Price)
~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~

Instr Code YCP High Low CLOSE %CHG


ASIAPACINS 1073.75 1079.00 1011.50 1021.00 -4.9126
LIBRAINFU 4382.00 4221.00 4200.00 4208.00 -3.9707
SONARGAON 1465.75 1497.00 1372.00 1409.00 -3.8717
BSC 3467.50 3351.00 3350.00 3350.50 -3.3741
TALLUSPIN 886.50 899.00 843.00 857.25 -3.2994
LANKABAFIN 544.40 542.00 525.00 528.00 -3.0124
STANDARINS 907.00 924.00 874.00 880.75 -2.8941
REPUBLIC 936.25 955.00 900.00 911.00 -2.6969
ANWARGALV 507.00 500.00 493.50 494.25 -2.5147
DACCADYE 98.10 99.00 93.50 95.80 -2.3445

INDEX NAME OPENING INDEX CLOSING INDEX


DSI 6905.28306 6927.50093
DS20 4936.30242 4967.29449
DGEN 8329.11357 8354.84069

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., BOC 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.