DHAKA STOCK EXCHANGE LTD.

TODAY'S SHARE MARKET : 2010-12-15

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

Final Index Change(Points) Change(%)

------------ -------------- -----------
ALL SHARES PRICE INDEX (DSI) 6807.15313 -120.34780 -1.7372469
DSE - 20 INDEX (DS20) 4885.13047 -82.16402 -1.6541000
DSE GENERAL INDEX (DGEN) 8206.17226 -148.66843 -1.7794286

All Category
ISSUES ADVANCED : 41
ISSUES DECLINED : 199
ISSUES UNCHANGED : 3
TOTAL ISSUES TRADED : 243

A Category (Equity)
ISSUES ADVANCED
ISSUES DECLINED
ISSUES UNCHANGED
TOTAL ISSUES TRADED
: 25
: 154
: 3
: 182

B Category (Equity)
ISSUES ADVANCED
ISSUES DECLINED
ISSUES UNCHANGED
TOTAL ISSUES TRADED
: 1
: 8
: 0
: 9

G Category (Equity)
ISSUES ADVANCED
ISSUES DECLINED
ISSUES UNCHANGED
TOTAL ISSUES TRADED
: 0
: 0
: 0
: 0

N Category (Equity)
ISSUES ADVANCED
ISSUES DECLINED
ISSUES UNCHANGED
TOTAL ISSUES TRADED
: 0
: 5
: 0
: 5
Z Category (Equity)
ISSUES ADVANCED : 4
ISSUES DECLINED : 10
ISSUES UNCHANGED : 0
TOTAL ISSUES TRADED : 14

MUTUAL FUND (MF)

ISSUES ADVANCED : 9
ISSUES DECLINED : 22
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 : 206477
B. VOLUME(Nos.) : 119508057
C. VALUE(Tk) : 12699428274.95

MARKET CAPITALISATION
1. EQUITY : 2978668712796.20
2. MUTUAL FUND : 44324666250.00
3. DEBT SECURITIES : 426589346650.00

TOTAL : 3449582725696.20

PRICES IN PUBLIC TRANSACTIONS : 2010-12-15

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

A Group (Equity)
----------------
Instr Code Open High Low Close %Chg Trade Volume Value(Mn)
ABBANK 1539.00 1539.00 1480.00 1485.00 -2.46 7400 231870 347.727
ACI 369.10 378.90 369.10 371.80 -.18 95 10350 3.862
ACIFORMULA 143.00 143.00 137.10 137.80 -1.85 129 25300 3.533
AFTABAUTO 508.00 513.00 485.00 488.50 -3.83 4635 746500 370.375
AGNISYSL 68.50 68.50 66.00 66.20 -2.50 351 441500 29.469
AGRANINS 970.25 972.00 905.50 911.25 -4.55 263 20600 18.969
AL-HAJTEX 68.10 69.30 67.20 67.50 -1.60 121 15250 1.038
ALARABANK 62.00 62.10 60.70 61.00 -1.92 1812 1591250 98.036
AMCL(PRAN) 1845.00 1845.00 1790.00 1801.50 -.41 97 2310 4.200
APEXADELFT 4350.00 4399.00 4249.00 4285.75 .17 328 11420 49.307
APEXFOODS 1301.00 1302.00 1261.50 1273.75 -2.39 91 1415 1.810
APEXSPINN 1543.00 1610.00 1515.25 1566.50 -2.98 12 240 .376
APEXTANRY 2040.00 2040.00 1943.25 1951.50 -2.29 396 10150 20.007
ARAMIT 505.00 533.00 505.00 513.90 -3.45 47 3300 1.706
ARAMITCEM 1704.00 1704.00 1672.00 1684.75 -.96 46 2850 4.811
ASIAINS 239.00 239.80 228.50 230.80 -2.45 788 284000 65.962
ASIAPACINS 1035.00 1035.00 975.00 986.25 -3.40 967 81800 81.601
ATLASBANG 424.00 425.00 410.00 412.90 -.09 301 33300 13.761
BANGAS 2455.00 2455.00 2361.00 2385.00 -2.46 59 650 1.565
BANKASIA 742.00 758.00 730.00 739.25 -1.23 652 90700 66.907
BATASHOE 729.00 729.00 702.00 708.90 -1.47 134 17900 12.733
BATBC 709.10 720.00 698.50 703.90 -1.12 601 82450 58.364
BAYLEASING 2950.00 2979.00 2856.00 2865.25 -2.74 966 72450 209.497
BDCOM 53.80 54.80 53.20 53.50 -.92 77 52000 2.800
BDFINANCE 259.50 260.00 247.10 248.10 -2.55 1208 282000 70.512
BDLAMPS 2677.25 2699.75 2642.00 2657.50 -1.38 76 1035 2.756
BDTHAI 1350.00 1351.00 1302.00 1308.25 -2.75 1093 35490 46.877
BDWELDING 254.00 254.00 245.20 250.10 .44 458 291500 72.754
BEACHHATCH 113.60 114.00 111.00 112.30 -1.05 555 516500 57.918
BERGERPBL 902.00 917.00 880.00 887.40 -3.09 49 4500 4.028
BEXIMCO 320.00 321.00 316.10 316.80 -.62 3391 972500 309.056
BEXTEX 81.50 81.50 79.10 79.60 -.50 3579 2193400 175.376
BGIC 83.10 83.90 81.00 81.60 -2.15 814 216000 17.738
BIFC 1166.00 1198.00 1140.25 1150.00 -2.62 130 9450 10.959
BOC 770.00 782.00 752.00 757.30 -2.14 157 17850 13.590
BRACBANK 812.00 812.25 772.00 784.75 -2.78 2579 320750 252.572
BSRMSTEEL 2028.00 2059.00 2017.00 2033.00 -.17 435 34400 69.798
BXPHARMA 142.00 142.80 140.50 140.90 -.70 993 359900 50.835
BXSYNTH 509.00 510.00 490.00 490.75 -3.15 1188 82040 40.751
CENTRALINS 1160.00 1160.00 1110.50 1116.25 -2.23 109 4120 4.623
CITYBANK 952.00 960.00 925.00 927.75 -2.13 3516 117760 110.129
CITYGENINS 1380.00 1408.00 1352.00 1372.75 -2.15 121 8750 12.077
CONFIDCEM 316.00 316.00 308.00 308.50 -2.28 2367 317200 98.531
CONTININS 1102.00 1135.00 1096.00 1120.00 .83 580 50600 56.434
DAFODILCOM 43.30 43.30 41.00 41.40 -1.19 99 85000 3.551
DBH 2752.00 2755.00 2610.00 2628.75 -5.59 147 10600 28.031
DELTASPINN 780.00 780.00 755.00 762.25 -1.07 611 29420 22.582
DESCO 2100.00 2160.00 2090.00 2138.75 .58 425 40800 86.704
DHAKABANK 73.50 73.50 70.90 71.10 -2.33 1513 833100 59.914
DHAKAINS 2680.00 2680.00 2630.00 2648.75 -1.50 233 14300 37.888
DUTCHBANGL 2181.00 2209.00 2165.50 2177.00 -.94 256 17950 39.211
EASTERNINS 2388.00 2392.00 2355.00 2385.50 1.08 392 12480 29.661
EASTLAND 1725.00 1725.00 1660.00 1664.25 -2.87 392 19060 32.173
EASTRNLUB 770.00 779.00 761.30 770.90 -.69 23 1850 1.425
EBL 120.00 121.50 116.00 116.50 -2.34 628 491600 58.166
EHL 1510.00 1540.00 1430.00 1437.25 -2.75 916 39700 57.420
EXIMBANK 60.90 60.90 56.10 58.10 -3.16 4690 2147400 124.064
FAREASTLIF 417.00 420.00 410.00 410.90 -1.72 1158 182650 75.636
FEDERALINS 254.00 254.00 237.00 238.50 -2.37 380 64100 15.437
FIDELASSET 936.50 936.50 890.00 895.25 -4.83 147 11850 10.836
FINEFOODS 116.50 118.70 110.20 113.20 -4.79 57 38000 4.348
FIRSTSBANK 40.50 41.00 39.90 40.10 -1.71 1434 675000 27.168
FLEASEINT 1586.25 1600.00 1536.00 1548.25 -2.97 376 26350 41.292
FUWANGCER 642.00 642.00 606.00 607.75 -4.44 836 85200 52.634
FUWANGFOOD 118.00 118.00 114.00 114.70 -2.87 691 627500 72.637
GEMINISEA 1685.00 1710.00 1650.00 1702.75 .39 45 360 .610
GLAXOSMITH 1221.00 1224.00 1197.00 1204.00 -2.27 61 4200 5.084
GLOBALINS 970.00 972.00 911.00 919.00 -4.66 344 23750 22.145
GOLDENSON 120.00 121.80 118.00 118.60 -2.30 542 478000 56.982
GQBALLPEN 233.90 240.00 231.00 232.40 -.76 134 12650 2.961
GREENDELT 354.00 354.00 340.20 342.20 -3.19 811 154100 53.304
HAKKANIPUL 78.00 78.00 74.50 75.70 1.47 85 57500 4.365
HEIDELBCEM 3695.00 3700.00 3625.25 3640.25 -1.69 567 13685 50.014
IBNSINA 1656.00 1680.00 1650.00 1665.00 -.62 50 1390 2.301
ICB 4325.00 4325.00 4280.00 4286.50 -1.87 37 2100 9.009
IDLC 4889.00 4889.00 4730.00 4742.25 -.99 265 9780 46.495
IFIC 1440.00 1440.00 1366.00 1372.50 -3.05 1796 67190 93.226
ILFSL 2639.00 2639.00 2550.00 2554.75 -2.52 264 19300 49.730
INTECH 39.50 39.50 38.60 38.70 -1.77 124 123000 4.796
IPDC 713.00 722.00 703.00 705.50 -2.28 169 11600 8.217
ISLAMIBANK 734.75 734.75 701.25 706.00 -2.38 2993 202610 143.785
ISLAMICFIN 972.00 972.00 930.00 933.25 -3.54 672 54800 51.888
ISNLTD 42.60 43.80 42.60 42.90 -.69 45 33500 1.436
JAMUNABANK 54.90 55.40 53.10 54.10 -1.63 643 483750 26.172
JAMUNAOIL 348.00 348.00 331.10 336.30 -1.17 342 61300 20.758
JANATAINS 2165.00 2189.00 2080.00 2089.00 -3.06 105 3840 8.137
JUTESPINN 2070.00 2095.00 2070.00 2080.75 -4.81 11 85 .177
KARNAPHULI 102.10 103.90 101.00 101.30 -1.55 574 157400 16.058
KEYACOSMET 142.00 142.00 136.20 136.80 -3.72 810 769000 106.419
KEYADETERG 110.10 110.10 106.80 106.90 -2.72 298 206000 22.228
KPCL 113.40 113.70 111.00 111.90 -.26 1067 283800 31.839
LANKABAFIN 535.00 535.00 511.00 517.90 -1.91 448 359000 186.724
LIBRAINFU 4105.00 4115.00 4020.00 4096.75 -2.64 10 380 1.557
MAKSONSPIN 80.70 80.70 74.90 75.90 -7.09 5898 7039000 539.201
MEGHNACEM 392.80 392.80 379.90 380.50 -1.47 422 69900 26.721
MEGHNALIFE 435.00 435.00 422.00 423.80 -1.92 1266 244050 104.026
MERCANBANK 555.00 565.00 540.00 545.50 -2.32 1714 211500 115.843
MERCINS 1485.25 1500.00 1452.00 1463.75 -3.41 134 7950 11.741
METROSPIN 102.00 103.40 98.10 98.90 -2.27 516 503500 50.605
MIDASFIN 2010.00 2044.00 1950.00 1961.00 -3.76 112 8900 17.631
MONNOCERA 1275.00 1275.00 1230.00 1240.25 -2.36 122 2235 2.777
MONNOJTX 4280.00 4280.00 4160.00 4197.00 -5.58 6 35 .147
MONNOSTAF 3750.00 3875.75 3610.00 3875.75 9.99 103 690 2.650
MPETROLEUM 240.50 244.00 238.10 238.80 -.83 354 81700 19.599
MTBL 664.50 680.00 652.00 656.00 -2.19 656 92650 61.184
NATLIFEINS 7825.00 8000.00 7720.00 7783.50 -2.03 265 2915 22.969
NAVANACNG 218.80 218.90 210.00 212.20 -1.66 1186 258900 55.232
NBL 158.00 162.90 157.10 157.50 -.19 3028 1858400 294.665
NCCBANK 69.10 69.30 67.20 67.70 -.87 2363 1426500 96.751
NHFIL 1256.50 1280.00 1256.50 1264.25 -1.69 61 4500 5.699
NITOLINS 1034.00 1059.00 1020.00 1024.75 -1.51 126 8800 9.086
NORTHRNINS 935.00 950.00 910.00 924.00 -2.11 175 13650 12.734
NPOLYMAR 992.00 994.00 970.00 972.00 -.86 128 2240 2.192
NTC 5900.00 5950.00 5650.00 5695.75 1.14 35 285 1.631
NTLTUBES 1569.00 1580.00 1495.00 1500.25 -4.76 212 5100 7.748
OCL 128.60 129.50 128.20 129.20 -.07 104 18100 2.333
OLYMPIC 2962.00 2968.00 2862.50 2876.50 -2.24 88 5600 16.282
ONEBANKLTD 1018.00 1018.00 986.00 997.00 -1.60 1339 146600 146.498
PADMAOIL 1268.00 1275.00 1240.10 1247.50 -.74 442 51700 64.600
PARAMOUNT 925.25 935.00 880.00 883.75 -5.45 270 21300 19.136
PEOPLESINS 1047.00 1047.00 990.25 1000.00 -2.88 729 20060 20.263
PHENIXINS 1535.00 1548.00 1495.50 1503.25 -2.71 238 10600 16.093
PHOENIXFIN 2345.00 2345.00 2281.25 2290.75 -1.45 180 13300 30.563
PIONEERINS 2045.00 2069.00 1971.00 2014.25 -2.92 38 2300 4.635
PLFSL 303.00 303.00 294.50 295.30 -1.59 2327 713100 211.876
POPULARLIF 6955.00 6995.00 6740.00 6796.00 -2.28 39 2300 15.758
POWERGRID 1000.00 1002.00 977.00 981.75 -1.03 764 87250 86.161
PRAGATIINS 1500.00 1558.00 1500.00 1514.75 -1.07 179 5890 8.976
PRAGATILIF 4430.25 4529.00 4415.00 4455.50 -.44 137 8700 38.863
PREMIERBAN 64.40 64.40 62.20 62.50 -2.03 2025 1935500 122.408
PREMIERLEA 1166.00 1187.00 1135.50 1140.75 -2.79 507 37450 43.164
PRIMEBANK 818.00 818.00 767.25 774.00 -3.79 2250 311150 244.776
PRIMEFIN 480.00 480.00 465.00 468.80 -1.45 1034 211400 99.781
PRIMEINSUR 1670.00 1670.00 1610.00 1643.00 -1.39 121 8800 14.429
PRIMELIFE 405.20 406.90 395.00 396.90 -1.70 915 196100 78.519
PRIMETEX 915.00 916.00 861.25 871.50 -2.68 322 22000 19.480
PROGRESLIF 3500.00 3540.00 3372.00 3411.00 -.66 63 4600 15.961
PUBALIBANK 104.00 104.00 99.80 100.10 -2.05 5502 1429500 144.611
PURABIGEN 2560.00 2560.00 2477.00 2515.75 -1.96 54 3100 7.791
QSMDRYCELL 174.00 176.00 166.00 168.30 -.82 586 496000 83.964
RANFOUNDRY 138.30 140.30 137.30 137.80 -1.64 52 35500 4.913
RECKITTBEN 1311.00 1315.00 1286.00 1294.60 -1.90 41 2500 3.251
RELIANCINS 1845.00 1846.00 1762.00 1782.50 -2.55 45 2750 4.926
RENATA 13000.00 13190.00 12500.00 12515.75 -2.36 109 1310 16.494
REPUBLIC 904.00 918.00 870.50 874.25 -4.03 206 14050 12.478
RNSPIN 125.40 125.40 119.00 119.60 -3.31 1327 829250 100.342
RUPALIINS 1780.00 1825.00 1776.00 1789.75 -.30 88 3420 6.123
RUPALILIFE 3620.00 3625.00 3537.00 3576.00 -.41 160 9050 32.333
SALAMCRST 906.00 910.00 878.00 883.00 -2.24 718 63200 56.230
SAMORITA 1548.00 1548.00 1449.00 1468.75 -.37 33 1650 2.422
SANDHANINS 4300.00 4345.00 4300.00 4331.25 -1.67 33 2150 9.302
SAPORTL 191.00 194.90 188.10 189.30 -1.35 474 115500 21.997
SHAHJABANK 75.50 75.90 72.60 72.90 -2.54 4799 2707300 199.162
SIBL 52.10 52.60 50.50 50.80 -2.49 2240 2187250 112.807
SINGERBD 7347.25 7394.00 7310.00 7323.50 -.73 313 3325 24.399
SONARBAINS 940.00 940.00 862.25 866.25 -4.22 298 23050 20.356
SONARGAON 1391.00 1410.00 1354.50 1369.75 -2.78 125 7750 10.640
SOUTHEASTB 557.00 561.00 538.75 541.75 -2.99 3230 443200 242.552
SPCERAMICS 119.00 119.00 114.80 115.20 -2.04 4443 2746400 318.213
SQUARETEXT 223.10 228.80 219.20 220.70 -1.73 673 180150 39.894
SQURPHARMA 3640.00 3650.00 3599.00 3602.25 -.92 3468 34986 126.524
STANDARINS 880.00 880.00 835.00 838.50 -4.79 235 17400 14.823
STANDBANKL 602.00 602.00 584.00 587.25 -2.73 1678 207200 122.617
STYLECRAFT 6463.25 6617.00 6463.25 6540.00 6.24 2 20 .131
SUMITPOWER 145.00 145.50 142.10 144.30 -.13 1525 714600 102.649
TAKAFULINS 1243.00 1243.00 1177.00 1184.75 -2.80 137 9250 11.060
TITASGAS 1031.00 1032.50 1005.00 1007.00 -2.06 1947 273450 277.927
TRUSTBANK 724.00 724.00 700.00 703.50 -1.98 913 99700 70.437
UCBL 239.00 241.00 232.30 234.80 -1.38 6591 1472500 348.081
ULC 1800.00 1805.00 1770.00 1780.75 -1.05 384 12320 21.963
UNIONCAP 243.00 245.30 240.10 242.80 -.61 408 368500 89.539
UNITEDINS 1851.00 1875.00 1833.25 1841.00 -2.04 88 1510 2.799
USMANIAGL 1910.00 1910.00 1850.00 1861.75 -1.14 59 1025 1.917
UTTARABANK 1663.00 1663.00 1610.00 1614.00 -3.26 3859 112395 182.916
UTTARAFIN 408.00 408.00 394.00 396.50 -2.72 734 124500 49.786
------ --------- ---------
------ --------- ---------
153052 49147191 10532.672
"A Group (Equity)" Scrips traded in Public Market = 175

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

Instr Code Open High Low Close %Chg Trade Volume Value(Mn)
ECABLES 758.00 759.75 738.00 756.25 1.85 383 18150 13.652
IMAMBUTTON 672.25 672.25 650.00 664.75 -2.27 49 3400 2.249
KAY&QUE 500.00 500.00 482.00 489.00 -2.54 81 4600 2.249
MEGCONMILK 91.80 91.80 88.40 88.80 -1.76 273 212000 18.935
RAHIMAFOOD 755.00 755.00 728.00 731.50 -2.59 99 6700 4.950
SINOBANGLA 87.90 87.90 83.10 83.90 -1.75 362 275500 23.296
------ --------- ---------
------ --------- ---------
1247 520350 65.330

"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 123.00 125.80 120.00 120.40 -2.66 317 205000 24.945
MALEKSPIN 111.90 112.70 106.10 107.00 -3.07 1930 1832000 199.281
RAKCERAMIC 181.50 183.00 178.00 178.70 -1.65 551 174800 31.400
------ --------- ---------
------ --------- ---------
2798 2211800 255.625

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

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

Instr Code Open High Low Close %Chg Trade Volume Value(Mn)
ANWARGALV 480.00 491.00 470.00 471.50 -4.60 29 2450 1.159
BSC 3160.00 3164.00 3160.00 3162.00 -5.62 2 10 .032
CTGVEG 2850.00 2960.00 2850.00 2932.25 8.76 52 920 2.696
DELTALIFE 32720.00 33053.25 32720.00 33053.25 1.84 52 755 24.954
ICBIBANK 20.40 20.40 19.80 19.90 .00 391 531000 10.597
LAFSURCEML 589.00 589.00 562.25 574.50 -2.33 246 23400 13.493
LEGACYFOOT 60.00 60.00 57.30 57.90 -2.19 39 20500 1.190
MEGHNAPET 24.00 24.00 22.80 23.00 -2.54 46 45500 1.056
PROVATIINS 845.25 870.00 835.00 838.00 -3.95 113 7950 6.732
RUPALIBANK 1900.00 1930.00 1900.00 1925.00 1.30 80 8530 16.366
------ --------- ---------
------ --------- ---------
1050 641015 78.274

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

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

Instr Code Open High Low Close %Chg Trade Volume Value(Mn)
1JANATAMF 12.30 12.60 11.70 11.90 -.83 4269 7047500 86.059
1STBSRS 2300.00 2379.00 2205.00 2267.00 1.80 406 28000 64.690
1STICB 9900.00 9901.00 9900.00 9900.25 -4.80 4 20 .198
1STPRIMFMF 36.60 37.70 35.70 36.60 .54 603 923500 34.032
2NDICB 3450.00 3450.00 3361.00 3417.00 -.92 7 135 .461
3RDICB 2325.00 2325.00 2252.00 2309.75 -3.84 19 470 1.086
4THICB 2500.00 2500.00 2376.25 2413.25 -2.97 33 1170 2.880
5THICB 2100.00 2179.75 2072.00 2121.75 .72 42 680 1.455
6THICB 894.00 894.00 830.00 854.50 .49 284 9030 7.790
7THICB 1291.00 1323.75 1245.50 1272.25 -2.56 37 2050 2.640
8THICB 978.75 978.75 895.00 909.00 -3.06 58 4550 4.202
AIMS1STMF 12.30 12.39 11.96 11.99 -1.47 764 3007500 36.437
DBH1STMF 16.00 16.80 15.40 15.50 -3.12 1210 2959000 47.121
EBL1STMF 17.80 18.10 17.10 17.40 -.57 1264 2712000 47.927
GRAMEEN1 104.00 105.00 100.00 100.30 -1.76 691 551500 56.657
GRAMEENS2 29.50 30.20 27.80 28.40 -3.07 2067 2881500 84.543
GREENDELMF 12.20 13.00 11.80 12.00 -1.63 3608 5684500 71.055
ICB1STNRB 583.00 603.00 583.00 585.75 .60 112 11350 6.708
ICB2NDNRB 257.00 258.00 246.25 247.25 -2.56 914 187000 47.365
ICB3RDNRB 14.00 14.50 13.70 14.00 1.44 2677 6151500 87.022
ICBAMCL1ST 848.00 849.00 778.00 785.25 -4.03 74 7000 5.634
ICBAMCL2ND 174.00 180.00 166.25 167.75 -2.32 991 207800 36.225
ICBEPMF1S1 17.10 17.60 16.00 16.10 -4.73 1135 2117500 35.630
ICBISLAMIC 481.00 496.00 462.00 468.00 -2.80 305 35150 16.831
IFIC1STMF 15.50 16.00 14.90 15.00 -1.96 1461 6919000 107.523
IFILISLMF1 10.60 10.80 10.10 10.20 -2.85 2135 2473000 25.737
PF1STMF 15.90 16.60 15.10 15.60 -.63 760 1501000 23.917
PHPMF1 10.50 10.90 10.30 10.30 -1.90 4691 4862500 51.114
POPULAR1MF 11.10 11.50 10.70 10.80 -.91 3890 3221500 35.730
PRIME1ICBA 14.20 14.90 13.80 14.00 -.70 1063 2333000 33.411
TRUSTB1MF 16.70 17.30 16.20 16.40 -.60 2685 8836000 148.415
------ --------- ---------
------ --------- ---------
38259 64676405 1210.490
"MUTUAL FUNDs" traded in Public Market = 31

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

Instr Code Open High Low Close %Chg Trade Volume Value(Mn)
ACIZCBOND 756.50 761.00 756.50 759.00 -.06 168 2590 1.967
IBBLPBOND 940.25 979.75 940.25 953.50 .36 103 1605 1.532
------ --------- ---------
------ --------- ---------
271 4195 3.499

"CORPORATE BONDs" traded in Public Market = 2

===========================
196677 117200956 12145.901

Total number of scrips traded in Public Market = 227

PRICES IN SPOT TRANSACTIONS : 2010-12-15

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

Instr Code Open High Low Close %Chg Trade Volume Value(Mn)
AMBEEPHA 593.00 597.00 558.00 571.10 -4.75 115 7950 4.581
AZIZPIPES 630.25 650.00 601.00 612.50 -4.96 333 5965 3.734
BDAUTOCA 599.50 599.50 553.00 559.50 -4.23 65 980 .559
CMCKAMAL 235.00 235.00 224.00 227.60 -2.73 1161 211300 48.409
DACCADYE 94.30 96.00 92.30 93.10 -2.81 1247 1168000 109.408
DSHGARME 565.00 600.00 550.00 560.25 -4.51 82 3280 1.881
GP 220.00 222.50 218.10 218.60 -.54 1180 537800 117.886
MARICO 650.00 652.00 640.50 647.80 -.85 24 2100 1.360
MIRACLEIND 40.20 40.40 39.30 40.00 -1.47 71 56000 2.238
MITHUNKNIT 2000.00 2020.00 1810.00 1888.75 -3.47 273 8040 15.125
PHARMAID 6341.00 6492.00 6341.00 6492.00 7.49 164 2430 15.775
SAFKOSPINN 731.00 731.00 666.25 671.50 -4.34 167 12300 8.431
SONALIANSH 3389.75 3485.00 3300.00 3392.75 3.25 1285 14170 48.552
STANCERAM 553.00 567.75 546.00 551.50 -1.16 28 1750 .967
TALLUSPIN 842.00 842.00 800.00 813.25 -5.13 330 7360 6.038
UNITEDAIR 710.00 710.00 684.00 685.75 -2.24 2172 231150 159.674
------ -------- ---------
------ -------- ---------
8697 2270575 544.616

Total number of scrips traded in Spot Market = 16

 PRICES IN SPOT TRANSACTIONS (Treasury BONDs) : 2010-12-15
==========================================================

Total number of BONDs traded in Spot Market = 0

PRICES IN ODDLOT TRANSACTIONS : 2010-12-15

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

Instr Code Max Price Min Price Trades Quantity Value(In Mn)
1STBSRS 2300.00 2100.00 9 110 .248
7THICB 1250.00 1150.00 6 71 .086
8THICB 890.00 880.00 3 36 .032
ABBANK 1600.75 1350.00 40 69 .102
ACI 360.00 350.00 2 30 .011
ACIFORMULA 139.00 138.20 2 40 .006
AFTABAUTO 510.00 494.00 4 40 .020
AGNISYSL 66.50 56.00 5 387 .023
AGRANINS 900.00 855.00 2 13 .011
ALARABANK 65.00 55.00 7 731 .045
APEXADELFT 4000.00 4000.00 2 20 .080
APEXTANRY 1850.00 1850.00 1 5 .009
ASIAINS 221.10 221.10 4 300 .066
ASIAPACINS 1000.00 900.00 8 107 .101
BANKASIA 736.25 650.00 6 44 .030
BAYLEASING 2850.00 2850.00 1 25 .071
BDTHAI 1400.00 1180.00 4 12 .015
BDWELDING 231.00 231.00 1 375 .087
BEACHHATCH 110.00 98.00 3 240 .025
BEXIMCO 330.00 290.00 25 932 .292
BEXTEX 88.00 72.00 61 3915 .302
BGIC 82.80 75.00 12 370 .029
BRACBANK 800.00 760.00 14 212 .165
BSRMSTEEL 2050.00 1855.00 6 69 .135
BXPHARMA 141.60 120.00 26 577 .077
BXSYNTH 510.00 440.00 16 111 .053
CENTRALINS 1170.00 1100.00 3 36 .041
CITYBANK 950.00 850.00 17 34 .031
CITYGENINS 1250.00 1235.00 4 50 .062
CONFIDCEM 310.00 300.00 3 30 .009
CONTININS 1000.00 1000.00 1 10 .010
DAFODILCOM 37.00 37.00 1 119 .004
DBH 2750.00 2520.00 15 202 .531
DESCO 2100.00 2000.00 4 58 .118
DHAKABANK 71.00 68.00 8 180 .012
DUTCHBANGL 2112.00 2000.00 6 139 .293
EASTERNINS 2320.00 2300.00 2 8 .018
EASTLAND 1600.00 1600.00 2 25 .040
EBL 125.00 105.00 5 520 .059
ECABLES 733.00 710.00 3 16 .011
EXIMBANK 61.00 53.00 14 413 .023
FAREASTLIF 400.00 380.00 2 45 .018
FEDERALINS 240.00 235.00 5 170 .040
FIDELASSET 880.00 880.00 1 1 .001
FIRSTSBANK 41.00 38.00 5 210 .008
FLEASEINT 1420.00 1400.25 3 86 .121
FUWANGCER 655.00 545.00 26 390 .235
FUWANGFOOD 110.00 110.00 1 21 .002
GLOBALINS 900.00 860.00 4 25 .022
GOLDENSON 118.00 100.00 5 361 .040
GP 210.00 210.00 1 160 .034
GREENDELT 328.00 328.00 1 20 .007
ICB 4225.00 4200.00 3 49 .206
IDLC 4720.00 4550.00 4 25 .115
IFIC 1500.00 1301.00 24 44 .060
INTECH 35.00 35.00 3 215 .008
IPDC 755.00 755.00 1 10 .008
ISLAMIBANK 730.00 650.00 28 112 .078
ISLAMICFIN 960.00 910.00 8 164 .153
ISNLTD 42.00 38.00 3 500 .020
JAMUNABANK 54.50 50.00 2 207 .011
JANATAINS 2100.00 2100.00 3 16 .034
KARNAPHULI 102.30 90.00 10 380 .037
KEYACOSMET 138.00 138.00 1 100 .014
KOHINOOR 2700.00 2700.00 1 5 .014
KPCL 115.00 100.00 39 1040 .113
LANKABAFIN 460.00 460.00 1 190 .087
MAKSONSPIN 80.00 75.00 4 750 .058
MEGHNACEM 350.00 350.00 1 30 .011
MERCANBANK 550.00 480.00 18 404 .204
MERCINS 1475.00 1350.00 4 35 .049
METROSPIN 95.00 95.00 1 125 .012
MIDASFIN 1990.00 1900.00 6 81 .157
MPETROLEUM 235.00 211.00 10 185 .040
MTBL 665.00 615.00 6 60 .038
NATLIFEINS 8211.00 7410.00 2 5 .039
NAVANACNG 216.00 200.00 19 500 .103
NBL 161.10 142.00 23 1150 .179
NCCBANK 70.00 60.00 12 1280 .084
NITOLINS 985.00 981.00 3 42 .041
NORTHRNINS 940.00 910.00 3 33 .031
NTLTUBES 1540.00 1420.00 3 8 .012
OCL 129.10 120.00 9 210 .026
ONEBANKLTD 1013.00 940.00 9 101 .099
PARAMOUNT 850.00 850.00 1 10 .009
PEOPLESINS 1100.00 1100.00 1 4 .004
PHENIXINS 1560.00 1490.00 2 27 .040
PHOENIXFIN 2200.00 2200.00 1 15 .033
PLFSL 300.00 300.00 1 10 .003
PRAGATIINS 1500.00 1500.00 1 2 .003
PREMIERBAN 65.00 57.00 24 2180 .128
PREMIERLEA 1140.00 1030.00 5 53 .059
PRIMEBANK 812.00 733.00 17 280 .215
PRIMEINSUR 1620.00 1600.00 2 16 .026
PRIMELIFE 370.00 370.00 1 20 .007
PUBALIBANK 105.00 90.00 17 255 .025
PURABIGEN 2470.00 2470.00 1 5 .012
QSMDRYCELL 170.00 136.70 2 400 .056
RELIANCINS 1700.00 1700.00 1 39 .066
REPUBLIC 850.00 792.00 2 10 .008
RNSPIN 120.00 106.00 16 900 .101
RUPALIINS 1750.00 1750.00 1 2 .004
RUPALILIFE 3550.00 3350.00 3 25 .086
SALAMCRST 870.00 870.00 1 25 .022
SANDHANINS 4100.00 4050.00 2 12 .049
SHAHJABANK 76.00 70.00 13 207 .015
SIBL 55.00 42.00 47 4606 .222
SONARBAINS 860.00 800.00 3 15 .013
SOUTHEASTB 550.00 499.00 32 500 .261
SPCERAMICS 120.00 95.00 96 3486 .375
SQUARETEXT 225.00 201.00 18 325 .069
STANDARINS 761.25 761.25 2 40 .030
STANDBANKL 590.00 521.00 8 103 .058
SUMITPOWER 147.00 133.00 8 340 .047
TAKAFULINS 1150.00 1150.00 2 12 .014
TRUSTBANK 780.00 640.00 18 310 .215
UCBL 255.00 205.10 53 1038 .240
ULC 1820.00 1725.00 4 32 .057
UNIONCAP 242.70 230.00 4 950 .221
UNITEDINS 1825.00 1800.00 3 10 .018
UTTARABANK 1670.00 1540.00 13 26 .042
UTTARAFIN 400.00 400.00 1 10 .004
------ -------- ------------
------ -------- ------------
1103 36526 8.905

Total number of scrips traded in Oddlot = 122

PRICES IN BLOCK TRANSACTIONS : 2010-12-15

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

Total number of scrips traded in Block = 0

REPORT CROSSING DETAILS : 2010-12-15

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

Total number of scrips traded = 0

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

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

Instr Code Open High Low Last Deviation

MONNOSTAF 3750.00 3875.75 3610.00 3875.75 3.3533
IBBLPBOND 940.25 979.75 940.25 970.00 3.1641
DESCO 2100.00 2160.00 2090.00 2160.00 2.8571
APEXSPINN 1543.00 1610.00 1515.25 1585.00 2.7220
1STPRIMFMF 36.60 37.70 35.70 37.50 2.4590
PHARMAID 6341.00 6492.00 6341.00 6492.00 2.3813
STYLECRAFT 6463.25 6617.00 6463.25 6617.00 2.3788
ISNLTD 42.60 43.80 42.60 43.30 1.6432
BSRMSTEEL 2028.00 2059.00 2017.00 2059.00 1.5286
GEMINISEA 1685.00 1710.00 1650.00 1710.00 1.4837

TOP 10 GAINERS (Based on YCP and Close Price)

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

Instr Code YCP High Low CLOSE %CHG

MONNOSTAF 3523.50 3875.75 3610.00 3875.75 9.9971
PHARMAID 6039.25 6492.00 6341.00 6492.00 7.4967
STYLECRAFT 6155.50 6617.00 6463.25 6540.00 6.2464
SONALIANSH 3285.75 3485.00 3300.00 3392.75 3.2564
ECABLES 742.50 759.75 738.00 756.25 1.8518
1STBSRS 2226.75 2379.00 2205.00 2267.00 1.8075
HAKKANIPUL 74.60 78.00 74.50 75.70 1.4745
ICB3RDNRB 13.80 14.50 13.70 14.00 1.4492
NTC 5631.00 5950.00 5650.00 5695.75 1.1498
EASTERNINS 2360.00 2392.00 2355.00 2385.50 1.0805

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

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

Instr Code Open High Low Last Deviation

SAFKOSPINN 731.00 731.00 666.25 668.00 -8.6183
8THICB 978.75 978.75 895.00 895.00 -8.5568
ICBAMCL1ST 848.00 849.00 778.00 783.25 -7.6356
SONARBAINS 940.00 940.00 862.25 874.00 -7.0213
BDAUTOCA 599.50 599.50 553.00 558.00 -6.9224
MITHUNKNIT 2000.00 2020.00 1810.00 1862.75 -6.8625
GLOBALINS 970.00 972.00 911.00 911.00 -6.0825
AGRANINS 970.25 972.00 905.50 916.00 -5.5913
FEDERALINS 254.00 254.00 237.00 240.00 -5.5118
PRIMETEX 915.00 916.00 861.25 865.00 -5.4645

TOP 10 LOSERS (Based on YCP and Close Price)

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

Instr Code YCP High Low CLOSE %CHG

MAKSONSPIN 81.70 80.70 74.90 75.90 -7.0991
BSC 3350.50 3164.00 3160.00 3162.00 -5.6260
DBH 2784.50 2755.00 2610.00 2628.75 -5.5934
MONNOJTX 4445.25 4280.00 4160.00 4197.00 -5.5846
PARAMOUNT 934.75 935.00 880.00 883.75 -5.4560
TALLUSPIN 857.25 842.00 800.00 813.25 -5.1326
AZIZPIPES 644.50 650.00 601.00 612.50 -4.9650
FIDELASSET 940.75 936.50 890.00 895.25 -4.8365
JUTESPINN 2186.00 2095.00 2070.00 2080.75 -4.8147
1STICB 10399.75 9901.00 9900.00 9900.25 -4.8030

INDEX NAME OPENING INDEX CLOSING INDEX

DSI 6927.50093 6807.15313
DS20 4967.29449 4885.13047
DGEN 8354.84069 8206.17226

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.