DHAKA STOCK EXCHANGE LTD.

TODAY'S SHARE MARKET : 2011-07-04

=================================
(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)

5099.51690
4088.84535
6124.44859

-27.33124
-2.62313
-33.06887

-.5331002
-.0641121
-.5370487

All Category
ISSUES ADVANCED
ISSUES DECLINED
ISSUES UNCHANGED
TOTAL ISSUES TRADED

:
:
:
:

64
185
7
256

:
:
:
:

51
140
2
193

:
:
:
:

5
4
0
9

:
:
:
:

0
0
0
0

:
:
:
:

0
5
0
5

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

:
:
:
:

4
11
2
17

:
:
:
:

2
24
3
29

:
:
:
:

2
1
0
3

:
:
:
:

0
0
0
0

:
:
:

199244
102917894
8817780441.50

:
:
:

2311847636128.10
36559608200.00
508292758240.00

2856700002568.10

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 : 2011-07-04

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

Instr Code

Open

High

Low

Close

ABBANK
ACI
ACIFORMULA
ACTIVEFINE
AFTABAUTO
AGNISYSL
AGRANINS
ALARABANK
AMBEEPHA
AMCL(PRAN)
ANLIMAYARN
APEXADELFT
APEXFOODS
APEXSPINN
APEXTANRY
ARAMIT
ARAMITCEM
ASIAINS
ASIAPACINS
ATLASBANG
BANGAS
BANKASIA
BATASHOE
BATBC
BAYLEASING
BDCOM
BDFINANCE
BDLAMPS
BDTHAI
BDWELDING
BEACHHATCH
BERGERPBL
BEXIMCO
BEXTEX
BGIC
BIFC
BOC
BRACBANK
BSC
BSRMSTEEL
BXPHARMA
BXSYNTH
CENTRALINS
CITYBANK
CITYGENINS
CMCKAMAL
CONFIDCEM
CONTININS
CTGVEG
DACCADYE
DAFODILCOM
DBH
DESCO
DHAKABANK
DHAKAINS
DUTCHBANGL
EASTERNINS

835.00
275.00
145.80
68.30
273.00
45.30
544.00
34.50
412.50
1540.00
414.00
3005.00
998.00
1460.00
1435.00
394.90
1200.00
75.00
550.00
370.00
1645.00
470.00
628.00
622.00
1143.00
37.80
94.00
1702.00
699.00
60.60
52.50
733.00
167.00
35.10
54.50
588.00
662.00
474.00
2213.00
1419.00
83.30
452.50
728.00
558.00
52.90
56.70
188.80
556.25
2846.25
60.00
26.60
2390.00
1700.00
44.30
1215.00
1456.00
873.00

845.00
277.00
148.00
69.90
273.00
45.30
554.75
35.00
418.90
1548.00
416.00
3048.00
1026.00
1500.00
1470.00
398.00
1226.00
75.90
554.75
370.00
1670.00
474.00
637.90
649.80
1163.00
38.00
94.20
1730.00
704.00
60.70
53.50
735.00
168.10
35.70
54.50
603.50
674.90
478.75
2213.00
1419.00
83.40
457.00
737.00
580.00
53.00
58.80
189.90
567.75
2869.75
60.50
26.70
2390.00
1715.00
44.40
1219.00
1471.75
885.00

832.00
272.40
140.20
68.00
266.20
43.80
532.50
34.40
404.00
1522.00
404.50
3003.25
977.50
1460.00
1431.00
384.00
1172.00
73.00
533.00
355.00
1635.00
468.25
628.00
621.00
1132.50
36.50
91.50
1701.00
678.00
57.30
51.10
725.10
163.50
34.60
51.00
581.50
661.00
469.00
2210.00
1381.00
81.50
441.00
720.50
556.00
50.80
56.70
181.80
546.25
2828.00
57.50
26.00
2362.00
1678.00
43.80
1180.00
1452.00
865.00

839.75
274.20
143.90
68.30
267.00
43.90
536.50
34.60
408.90
1524.50
406.00
3021.00
996.75
1461.00
1448.00
388.70
1194.75
73.10
534.75
356.60
1664.25
469.25
632.30
643.90
1143.25
36.60
91.80
1712.25
681.25
57.80
51.30
728.00
163.90
34.80
51.70
593.50
669.40
472.25
2211.00
1385.25
81.60
442.25
725.50
574.25
51.00
57.60
182.20
550.75
2840.00
57.70
26.10
2370.50
1680.00
44.00
1205.75
1460.00
870.50

%Chg Trade
.47
-.50
.00
-1.01
-1.80
-2.22
-.64
-.85
1.33
-1.00
-1.09
-.96
1.45
3.21
1.22
-.84
-.70
-1.87
-2.32
-2.30
2.58
-.63
-.34
2.64
.19
-1.87
-1.29
-.08
-1.66
-3.18
-2.84
-.16
-1.62
-.57
-4.25
1.71
.69
.37
-.18
-1.58
-1.33
-2.58
-.71
2.54
-2.11
1.58
-3.18
-1.60
-1.43
-3.02
-.76
-.36
-.73
-.67
.39
-.47
-.51

2556
182
1278
468
4665
582
146
1380
143
58
273
29
356
41
908
270
75
817
804
450
104
385
40
461
955
153
666
44
2512
927
631
23
3249
3908
1403
471
77
728
11
1009
553
1050
131
4656
573
3261
2448
651
28
412
334
226
234
819
122
227
202

Volume Value(Mn)
79130
24900
331100
451000
915450
640500
12450
1369500
11550
1090
20550
920
4755
1020
31130
27650
5800
468750
88600
66550
835
49500
4500
49900
64450
141500
203500
1285
111000
876500
502000
1900
1308800
4408000
542600
33850
8500
84600
90
104250
238900
72920
5260
337875
263500
1149800
437500
54350
330
363000
267500
14750
19950
454600
7400
16350
5620

66.224
6.838
48.116
30.929
246.294
28.575
6.770
47.410
4.744
1.669
8.467
2.781
4.766
1.510
45.183
10.802
6.948
34.727
48.157
23.990
1.383
23.277
2.839
31.862
74.195
5.250
18.867
2.202
76.719
51.792
26.275
1.385
215.709
154.834
28.732
20.153
5.671
39.935
.199
145.683
19.573
32.654
3.832
192.459
13.660
66.714
80.873
30.317
.938
21.363
7.037
35.035
33.689
20.045
8.897
23.910
4.924

EASTLAND
EASTRNLUB
EBL
EHL
FAREASTLIF
FASFIN
FEDERALINS
FINEFOODS
FIRSTSBANK
FLEASEINT
FUWANGCER
FUWANGFOOD
GEMINISEA
GLAXOSMITH
GLOBALINS
GOLDENSON
GP
GQBALLPEN
GREENDELT
HEIDELBCEM
HRTEX
IBNSINA
ICB
IDLC
IFIC
ILFSL
IMAMBUTTON
INTECH
IPDC
ISLAMIBANK
ISLAMICFIN
ISNLTD
JAMUNABANK
JAMUNAOIL
JANATAINS
JUTESPINN
KARNAPHULI
KEYACOSMET
KPCL
LANKABAFIN
LIBRAINFU
MAKSONSPIN
MALEKSPIN
MARICO
MEGHNACEM
MEGHNALIFE
MERCANBANK
MERCINS
METROSPIN
MIDASFIN
MITHUNKNIT
MONNOCERA
MONNOJTX
MONNOSTAF
MPETROLEUM
MTBL
NATLIFEINS
NAVANACNG
NBL
NCCBANK

950.00
580.00
65.90
908.00
336.00
512.00
144.00
65.70
27.90
1092.00
408.75
54.80
2950.00
950.00
729.75
73.00
167.80
227.00
192.60
3039.00
514.75
1340.00
3730.00
2068.00
797.00
1270.00
350.00
26.60
405.00
516.00
462.75
33.30
34.80
257.80
659.50
1495.00
63.40
91.80
71.90
214.80
4100.00
46.40
61.80
509.50
237.90
360.00
314.00
555.00
64.50
1125.00
1538.00
755.00
2250.00
2320.00
192.50
362.50
7180.00
167.20
66.90
34.40

957.75
612.20
66.50
908.00
336.00
523.00
146.90
67.00
28.20
1110.00
410.00
54.80
2950.00
969.00
734.00
73.00
167.80
229.00
194.80
3059.75
515.00
1344.50
3750.00
2097.00
814.00
1299.75
374.75
26.90
407.00
526.00
471.25
33.50
34.80
261.70
659.50
1515.00
64.60
93.40
71.90
217.60
4127.00
46.80
62.40
516.90
237.90
364.60
317.75
575.00
64.50
1147.50
1590.00
790.00
2260.00
2415.00
193.00
374.00
7200.00
169.00
66.90
34.40

930.25
580.00
65.30
885.25
329.00
500.25
140.00
65.10
26.80
1070.00
395.00
52.50
2880.00
950.00
708.00
70.40
161.80
221.00
186.20
3033.00
498.00
1324.00
3680.00
2065.00
796.00
1260.00
350.00
26.30
397.00
513.00
458.75
32.70
33.90
255.00
635.00
1470.00
61.80
90.00
69.20
212.60
4100.00
44.80
59.80
500.00
225.00
355.60
309.50
541.25
61.40
1108.00
1530.00
750.00
2227.50
2300.00
188.00
362.50
7080.00
163.60
65.00
33.20

934.25
604.80
65.80
890.00
329.70
505.75
140.60
65.50
27.70
1079.75
397.00
52.70
2906.75
958.20
710.25
70.50
162.10
222.30
188.90
3037.50
501.25
1324.50
3725.00
2084.00
804.25
1273.75
360.00
26.40
400.00
522.25
460.00
32.70
34.00
256.20
638.50
1486.00
62.00
90.20
69.50
213.00
4113.00
45.00
60.00
508.40
227.60
357.40
311.75
544.00
61.70
1112.25
1551.50
778.00
2239.00
2328.25
188.50
370.75
7100.00
164.30
65.50
33.40

-.92
6.17
-.15
-1.30
-.78
-1.41
-2.69
-1.65
1.46
-1.12
-2.57
-2.94
-.79
-.65
-2.10
-2.35
-2.99
-.40
-1.04
.11
-2.19
-.50
-1.02
1.04
.59
.85
-3.54
-1.49
-.24
1.45
-.80
-1.20
-1.16
.47
-1.12
-.46
-2.66
-.87
-1.83
-.23
.43
-3.01
-2.28
-.87
-2.85
-1.16
-1.03
-1.49
-2.68
.45
3.39
2.03
-.90
-3.21
-1.15
.40
-.16
-2.78
-1.20
-1.76

565
24
1042
905
744
195
442
332
3047
1263
1191
1964
15
13
308
1330
2163
644
528
99
123
93
10
537
1385
488
87
169
560
3228
358
101
1333
797
132
15
665
1064
1101
1004
4
2095
2100
182
945
1452
1953
728
779
252
160
637
18
15
196
355
269
1519
3923
1327

28240
1200
1027400
30440
120450
16900
83600
248500
2061700
92550
126900
1033000
85
1000
27500
1330000
938800
102300
113100
8330
8600
2630
550
18480
51510
33000
6300
170500
62200
246030
30900
91500
1529000
237900
3980
165
294100
958500
800600
778500
80
1993500
2136000
38800
227700
223650
361900
71700
737500
16800
4260
8770
145
150
40000
47850
1855
396200
2203900
990750

26.707
.721
67.778
27.322
39.972
8.681
11.863
16.387
56.572
101.294
51.189
55.275
.247
.958
19.772
95.044
153.714
23.054
21.781
25.314
4.363
3.503
2.049
38.489
41.443
42.315
2.294
4.538
24.916
127.817
14.375
3.023
52.197
61.371
2.569
.245
18.512
87.621
56.136
167.684
.329
91.057
130.084
19.711
52.421
80.678
113.467
39.619
46.258
18.901
6.662
6.826
.325
.349
7.626
17.565
13.200
65.984
144.695
33.387

NHFIL
NITOLINS
NORTHRNINS
NPOLYMAR
NTC
NTLTUBES
OCL
OLYMPIC
ONEBANKLTD
ORIONINFU
PARAMOUNT
PEOPLESINS
PHARMAID
PHENIXINS
PHOENIXFIN
PIONEERINS
PLFSL
POPULARLIF
POWERGRID
PRAGATIINS
PRAGATILIF
PREMIERBAN
PREMIERLEA
PRIMEBANK
PRIMEFIN
PRIMEINSUR
PRIMELIFE
PRIMETEX
PROGRESLIF
PUBALIBANK
PURABIGEN
QSMDRYCELL
RAHIMAFOOD
RAHIMTEXT
RAKCERAMIC
RANFOUNDRY
RECKITTBEN
RELIANCINS
RENATA
REPUBLIC
RNSPIN
RUPALIBANK
RUPALIINS
RUPALILIFE
SAFKOSPINN
SAIHAMTEX
SALAMCRST
SAMORITA
SANDHANINS
SAPORTL
SHAHJABANK
SIBL
SINGERBD
SINOBANGLA
SONALIANSH
SONARBAINS
SONARGAON
SOUTHEASTB
SPCERAMICS
SQUARETEXT

1087.00
681.00
680.00
770.00
4994.00
945.00
82.10
1955.25
491.00
709.75
536.00
50.80
2599.00
91.90
978.00
1035.00
123.00
381.70
808.00
944.00
3186.00
33.40
749.00
47.20
157.00
74.50
320.00
555.00
2617.75
54.90
1225.00
90.40
451.00
2453.75
112.00
88.30
1193.10
1155.00
10650.00
654.00
82.50
1418.00
131.90
2650.00
440.00
66.80
614.00
1105.00
381.00
83.70
38.00
24.70
2800.00
46.50
1741.00
553.75
503.00
318.00
54.80
145.70

1099.00
690.00
688.00
777.75
5000.00
951.00
84.00
1985.00
511.50
715.00
548.75
51.50
2599.50
93.20
1008.00
1039.00
126.00
381.70
808.00
944.00
3240.50
33.50
773.75
47.60
158.00
74.50
324.50
555.00
2618.00
54.90
1225.00
91.90
461.75
2510.00
112.50
90.50
1193.10
1160.00
10700.00
663.00
83.00
1454.00
132.40
2690.00
445.00
67.30
614.00
1150.00
382.00
83.70
38.50
24.90
2820.00
47.90
1750.00
557.00
504.00
319.50
54.90
145.70

1062.00
661.50
665.25
751.00
4937.00
942.25
81.00
1920.25
491.00
685.50
531.25
49.60
2535.00
90.10
966.00
1016.25
121.50
373.00
795.00
926.00
3186.00
33.00
749.00
46.70
153.50
71.90
317.00
533.50
2596.00
53.90
1201.00
87.00
445.00
2453.75
107.50
87.30
1173.00
1140.00
10622.00
639.00
81.00
1418.00
128.60
2630.00
428.00
65.10
585.00
1086.00
378.00
81.00
37.60
24.00
2780.00
46.00
1710.00
537.75
486.50
314.25
52.50
139.50

1064.50
666.00
667.00
755.75
4994.00
945.25
81.10
1939.00
506.75
688.25
533.00
50.00
2540.50
90.40
980.25
1019.75
122.10
374.60
797.50
926.50
3210.75
33.10
754.50
47.40
153.90
72.20
317.30
536.50
2601.00
53.90
1214.00
87.50
448.25
2491.25
108.00
87.80
1185.90
1150.50
10654.50
642.50
81.10
1444.00
129.10
2642.25
429.00
65.30
586.50
1120.75
378.60
81.40
37.80
24.30
2792.25
46.10
1726.50
539.00
491.00
316.00
52.60
140.20

-.18
-2.88
-2.84
-1.37
-.01
-.10
-2.05
-2.24
.44
-2.34
-1.97
.00
-.37
-.55
1.63
-.36
-.48
-1.88
-.46
-1.40
.32
-.60
1.10
.42
-.70
-2.82
-.62
-2.32
-.05
-.91
-.61
-2.23
-.71
2.05
-2.61
-3.19
-4.81
-.08
-.03
-2.39
-1.33
1.69
-1.07
.70
-1.77
-1.21
-2.41
1.81
.10
-1.92
-1.04
-.81
-.56
.65
-1.49
-2.31
-1.10
-.39
-2.95
-2.84

169
107
355
265
20
95
218
303
2971
786
299
1394
184
377
1070
75
5470
26
191
124
69
815
1173
1226
1192
180
268
296
46
3488
10
353
96
8
1906
58
10
28
20
269
1600
158
344
144
423
636
883
24
922
716
1619
4174
594
450
96
173
345
2177
1062
1703

13150
7750
31150
5060
185
2340
48400
18300
349300
36280
15600
580300
1690
174400
103200
4650
1977500
14500
29150
4190
4150
803000
92250
1799750
289100
91250
37850
24650
2950
1341500
550
277000
5750
45
768200
35500
600
1900
235
21300
1342250
3250
86000
9350
44100
161400
108450
1450
125250
237600
1111800
7249000
7630
462500
870
12500
30200
388200
702500
475550

14.248
5.247
21.076
3.883
.924
2.213
3.993
35.756
175.951
25.405
8.509
29.436
4.317
16.006
102.086
4.774
244.743
5.453
23.363
3.909
13.363
26.665
70.187
84.926
45.092
6.691
12.095
13.415
7.690
72.723
.668
24.789
2.598
.112
84.040
3.139
.712
2.189
2.504
13.898
109.623
4.671
11.173
24.791
19.141
10.704
64.330
1.620
47.591
19.563
42.168
177.016
21.387
21.762
1.513
6.821
15.025
122.807
37.583
67.244

SQURPHARMA 3560.00 3563.00 3525.50 3539.50 -.38

STANDARINS 548.75 548.75 528.50 531.25 -2.34
STANDBANKL 318.00 325.00 318.00 321.25
.62
SUMITPOWER
82.50
83.10
80.90
81.80 -.48
TAKAFULINS 785.00 803.75 785.00 786.25
.64
TALLUSPIN
618.75 626.00 615.00 618.75
.89
TITASGAS
799.00 807.00 794.00 796.00
.03
TRUSTBANK
434.25 452.00 434.25 445.00
.39
UCBL
59.00
59.10
57.40
57.60 -1.03
ULC
845.75 855.00 835.00 838.75
.11
UNIONCAP
104.60 105.90 102.00 102.80
.09
UNITEDINS
915.00 920.00 889.00 893.00 -2.53
USMANIAGL 1365.25 1394.75 1365.25 1390.00
.39
UTTARABANK
80.00
80.00
78.00
78.20 -.76
UTTARAFIN
186.80 188.90 181.00 182.80 -1.02

3381
35259 124.798
132
9600
5.131
1174
149400
47.964
1221
605800
49.728
238
25150
20.041
430
10000
6.208
1247
208800 167.007
523
56650
25.264
6637 3051200 176.328
673
24040
20.325
1410 1062000 110.819
111
2180
1.973
34
405
.562
1943
540700
42.398
934
229950
42.702
------ --------- -------------- --------- --------162479 66563619 7532.589

"A Group (Equity)" Scrips traded in Public Market = 192

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

Open

High

Low

BDAUTOCA
DSHGARME
ECABLES
HAKKANIPUL
KAY&QUE
MEGCONMILK
MIRACLEIND
STANCERAM
UNITEDAIR

465.00
475.00
667.00
47.80
367.50
42.90
31.00
470.00
46.30

465.00
485.00
668.00
47.80
375.00
44.90
31.50
475.00
48.00

455.00
475.00
645.25
47.20
366.25
42.70
30.80
465.50
46.20

Close

%Chg Trade

456.25 -1.19
477.25 1.05
646.75 -.11
47.50 -.62
367.50 -.27
44.00 4.01
30.90
.32
468.50 -1.73
47.00 1.51

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

95
1190
.545
60
1590
.761
34
770
.502
6
3500
.167
50
3000
1.104
607
447000
19.594
226
194500
6.057
36
2450
1.151
8175 5966200 282.150
------ --------- -------------- --------- --------9289 6620200 312.032

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

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

N Group (Equity)
----------------

Volume Value(Mn)

Instr Code

Open

High

Low

Close

BEDL
DESHBANDHU
MICEMENT
MJLBD
SALVOCHEM

71.50
69.80
180.00
169.50
55.90

71.90
69.80
180.20
169.90
56.40

69.50
66.80
174.70
162.40
53.70

69.60
67.00
175.00
165.70
53.80

%Chg Trade
-2.79
-2.75
-2.34
-1.42
-4.09

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

Volume Value(Mn)

870
278400
19.598
482
346000
23.469
4857 1547800 272.996
4838 1155100 190.439
1155 1052500
57.705
------ --------- -------------- --------- --------12202 4379800 564.207

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

Open

High

Low

Close

AL-HAJTEX
ALLTEX
ANWARGALV
AZIZPIPES
BEACONPHAR
DULAMIACOT
ICBIBANK
ISLAMIINS
LEGACYFOOT
MEGHNAPET
MODERNDYE
PROVATIINS
RENWICKJA
SAMATALETH
SAVAREFR
SHYAMPSUG
ZEALBANGLA

60.80
213.00
320.00
375.00
33.20
331.50
11.60
548.00
40.20
18.60
432.00
562.00
815.00
206.00
682.00
17.10
19.40

60.80
215.00
325.50
378.00
33.70
331.75
11.70
562.00
42.00
19.00
432.00
578.00
820.00
211.00
700.00
17.10
19.90

59.40
208.25
317.00
370.00
32.80
312.00
11.30
536.00
40.20
18.10
430.00
556.00
815.00
206.00
682.00
16.70
19.00

60.00
209.75
319.50
371.50
32.90
317.25
11.30
541.25
41.30
18.10
431.00
556.75
817.00
207.00
694.00
16.90
19.10

%Chg Trade
.50
-1.87
.62
-1.13
-1.20
-3.86
-1.73
-.32
1.72
.00
-7.11
-.40
-1.74
-.83
.43
-2.31
-1.03

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

Volume Value(Mn)

86
15900
.954
308
29700
6.307
12
700
.224
62
1650
.615
804
826500
27.514
79
2300
.740
199
215500
2.470
123
9250
5.103
66
47000
1.940
36
24500
.448
3
25
.011
45
3050
1.710
3
30
.025
6
500
.104
2
30
.021
15
6900
.117
38
8400
.163
------ --------- -------------- --------- --------1887 1191935
48.462

17

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

Open

High

Low

Close

%Chg Trade

1JANATAMF
8.80
9.00
8.70
8.70 -2.24
1STBSRS
1478.00 1478.00 1402.25 1415.25 -2.26
1STPRIMFMF
21.00
21.10
20.20
20.30 -1.93
5THICB
1663.00 1663.00 1662.00 1662.50 -2.26
6THICB
680.00 688.75 675.00 679.75 -1.30
8THICB
725.00 725.00 715.00 720.00 -1.20

210
50
203
16
17
2

Volume Value(Mn)
339500
3300
340000
240
310
100

3.001
4.718
7.050
.399
.211
.072

AIBL1STIMF
AIMS1STMF
DBH1STMF
EBL1STMF
EBLNRBMF
GRAMEEN1
GRAMEENS2
GREENDELMF
ICB1STNRB
ICB2NDNRB
ICB3RDNRB
ICBAMCL1ST
ICBAMCL2ND
ICBEPMF1S1
ICBISLAMIC
IFIC1STMF
IFILISLMF1
PF1STMF
PHPMF1
POPULAR1MF
PRIME1ICBA
SEBL1STMF
TRUSTB1MF

8.40
7.56
12.40
14.00
9.90
91.00
21.80
8.60
420.00
197.75
10.10
660.00
135.50
13.20
349.00
12.00
8.20
12.40
8.20
8.70
10.00
8.80
12.90

8.50
7.75
12.40
14.00
10.00
93.10
22.20
8.70
422.00
197.75
10.10
660.00
136.50
13.30
352.75
12.00
8.30
12.40
8.30
8.70
10.10
9.00
13.00

8.00
7.45
12.00
13.70
9.80
89.20
21.30
8.30
410.00
192.50
9.70
651.00
133.00
13.00
338.00
11.70
7.80
12.10
7.80
8.00
9.80
8.80
12.50

8.00
7.50
12.00
13.70
9.90
89.60
21.50
8.40
414.25
192.75
9.80
654.00
133.50
13.00
344.00
11.70
7.80
12.10
7.90
8.00
9.90
8.90
12.60

"MUTUAL FUNDs" traded in Public Market =

-3.61
.13
-1.63
-.72
-1.98
-.88
.00
-1.17
-.89
-1.90
-1.01
-.57
-2.37
-.76
.58
-1.68
-2.50
-1.62
-2.46
-4.76
-1.00
-1.11
-1.56

92
400500
3.275
1548 7635000
58.108
313
954500
11.591
224
907500
12.612
7
3500
.035
426
418000
37.992
849 1232500
26.858
277
736500
6.263
18
1400
.580
342
46600
9.066
208
653000
6.502
66
6850
4.490
104
23450
3.160
121
360500
4.715
29
2700
.935
415 1667500
19.826
101
187000
1.488
135
347000
4.267
319
632500
5.070
477 2743000
22.401
89
304500
3.028
5
3000
.027
500 2184000
27.869
------ --------- -------------- --------- --------7163 22134450 285.607

29

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

Open

High

Low

Close

%Chg Trade

ACIZCBOND
797.00 807.00 797.00 805.50
BRACSCBOND 1000.00 1000.00 1000.00 1000.00
IBBLPBOND
932.25 950.00 932.25 939.00

"CORPORATE BONDs" traded in Public Market =

.87
1.21
-.37

Volume Value(Mn)

72
532
.428
20
110
.110
26
410
.386
------ --------- -------------- --------- --------118
1052
.924

3
===========================
193138 100891056 8743.831

Total number of scrips traded in Public Market = 255

PRICES IN SPOT TRANSACTIONS : 2011-07-04

==========================================
Instr Code
EXIMBANK

Open

High

Low

32.10

32.50

31.70

Close

%Chg Trade

31.90 -1.23

Total number of scrips traded in Spot Market =

2988
----------2988

Volume Value(Mn)
1903300
60.816
-------- ---------------- --------1903300
60.816

PRICES IN SPOT TRANSACTIONS (Treasury BONDs) : 2011-07-04

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

Total number of BONDs traded in Spot Market =

PRICES IN ODDLOT TRANSACTIONS : 2011-07-04

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

Max Price

Min Price

Trades

Quantity

ABBANK
ACTIVEFINE
AFTABAUTO
AGRANINS
AIMS1STMF
ALARABANK
ASIAINS
ATLASBANG
BANGAS
BANKASIA
BATASHOE
BATBC
BAYLEASING
BDFINANCE
BDTHAI
BDWELDING
BEACHHATCH
BEXIMCO
BEXTEX
BGIC
BIFC
BRACBANK
BSRMSTEEL
BXPHARMA
BXSYNTH
CENTRALINS
CITYBANK
CONFIDCEM
CONTININS
DACCADYE

839.75
73.00
275.00
550.00
8.00
38.00
76.00
365.00
1633.00
500.00
622.00
635.00
1166.00
100.00
710.00
63.50
53.50
165.00
36.00
55.00
600.00
500.00
1460.00
82.60
450.00
740.00
576.75
204.00
550.00
60.00

835.00
65.00
260.00
550.00
7.50
31.50
68.00
340.00
1633.00
460.00
620.00
635.00
1166.00
90.00
650.00
58.00
50.00
160.00
32.00
49.00
550.00
450.00
1350.00
75.00
440.00
720.00
550.00
179.00
521.00
56.00

5
20
20
1
5
101
15
3
1
18
2
1
1
97
91
9
18
7
8
6
9
28
34
18
2
9
4
188
15
3

8
2750
385
10
3000
6388
1348
51
2
276
88
8
25
2408
346
1200
2150
325
370
116
173
564
515
222
10
53
7
1414
385
460

Value(In Mn)
.007
.185
.104
.006
.023
.219
.097
.018
.003
.130
.055
.005
.029
.223
.238
.072
.112
.053
.012
.006
.102
.263
.723
.018
.004
.038
.004
.262
.206
.027

DAFODILCOM
DBH
DESCO
DHAKABANK
DUTCHBANGL
EASTLAND
EBL
ECABLES
EXIMBANK
FAREASTLIF
FEDERALINS
FINEFOODS
FIRSTSBANK
FLEASEINT
FUWANGCER
FUWANGFOOD
GOLDENSON
GP
HRTEX
IBNSINA
IDLC
IFIC
ILFSL
INTECH
IPDC
ISLAMIBANK
ISLAMICFIN
JAMUNABANK
JAMUNAOIL
JANATAINS
KARNAPHULI
KEYACOSMET
KPCL
LANKABAFIN
MAKSONSPIN
MEGHNALIFE
MERCANBANK
METROSPIN
MIDASFIN
MIRACLEIND
MPETROLEUM
MTBL
NATLIFEINS
NAVANACNG
NBL
NCCBANK
NORTHRNINS
OCL
OLYMPIC
ONEBANKLTD
PEOPLESINS
PIONEERINS
PLFSL
POWERGRID
PRAGATIINS
PREMIERBAN
PREMIERLEA
PRIMEBANK
PRIMEFIN
PRIMEINSUR

26.00
2265.00
1700.00
46.00
1475.00
960.00
67.00
640.00
35.50
318.00
140.00
65.00
28.00
1110.00
408.25
56.00
73.00
165.00
508.25
1320.00
2100.00
801.50
1290.00
26.50
409.25
550.00
475.00
37.50
260.00
620.00
65.00
98.00
77.00
215.70
46.00
362.50
327.00
63.90
1131.00
30.00
192.00
371.00
7080.00
169.00
70.00
37.00
700.00
83.00
2000.00
525.00
52.50
1023.00
129.00
795.00
950.00
35.00
780.00
48.50
157.50
74.20

23.70
2265.00
1670.00
41.00
1450.00
930.00
61.00
630.00
30.00
318.00
140.00
65.00
25.00
1031.00
399.00
52.00
65.00
160.50
508.25
1320.00
2065.00
780.00
1260.00
26.50
370.00
485.00
430.00
31.00
240.00
620.00
62.00
84.10
64.00
197.00
41.80
362.50
288.00
58.00
1131.00
30.00
175.00
350.00
7080.00
166.00
62.00
31.00
640.00
81.50
1940.00
475.00
48.00
1023.00
118.00
784.00
905.00
30.00
720.00
43.00
146.00
72.00

9
1
7
43
2
11
8
2
158
1
1
1
10
16
3
5
89
2
1
1
7
4
5
1
22
78
20
81
18
1
4
56
82
5
6
1
60
3
1
2
17
12
1
3
73
114
27
4
5
34
26
1
71
2
13
80
19
36
19
2

1228
12
95
1274
20
74
700
10
5307
40
20
125
344
293
45
465
11568
99
10
4
31
7
60
100
349
305
262
5657
620
2
120
7281
2964
875
1050
10
1021
500
20
75
286
213
3
140
1587
7417
263
125
21
450
721
25
2817
60
45
6087
309
3381
394
200

.030
.027
.160
.056
.029
.070
.045
.006
.171
.013
.003
.008
.009
.312
.018
.024
.812
.016
.005
.005
.065
.006
.076
.003
.138
.156
.118
.193
.157
.001
.008
.657
.207
.178
.047
.004
.315
.030
.023
.002
.053
.077
.021
.023
.104
.250
.176
.010
.041
.222
.036
.026
.346
.047
.042
.199
.232
.158
.060
.015

PROVATIINS
PUBALIBANK
QSMDRYCELL
RAKCERAMIC
RELIANCINS
RENATA
REPUBLIC
RNSPIN
SAFKOSPINN
SALAMCRST
SAPORTL
SHAHJABANK
SIBL
SINGERBD
SONARGAON
SOUTHEASTB
SPCERAMICS
SQUARETEXT
STANDARINS
STANDBANKL
SUMITPOWER
TITASGAS
TRUSTBANK
UCBL
ULC
UNIONCAP
UNITEDAIR
UNITEDINS
USMANIAGL
UTTARABANK
UTTARAFIN

560.00
59.20
85.00
115.00
1140.00
10600.00
620.00
88.00
436.00
646.00
85.00
41.00
26.50
2810.00
480.00
325.00
54.00
150.00
548.75
330.00
85.00
825.00
450.00
64.00
875.00
110.00
49.00
900.00
1370.00
86.00
195.00

560.00
49.00
85.00
105.00
1100.00
10550.00
620.00
79.00
400.00
580.00
78.00
35.00
22.10
2790.00
480.00
291.00
52.00
135.00
513.00
295.00
74.50
760.00
410.00
54.00
825.00
94.00
45.00
855.00
1370.00
75.00
173.00

2
109
2
36
3
3
1
32
16
11
21
48
134
9
1
41
3
19
22
52
76
21
29
132
44
13
20
3
1
57
31
----------3118

8
1202
7
1625
14
4
10
2825
306
226
825
1030
9084
20
10
652
126
312
400
802
2551
335
491
3012
345
2825
650
11
2
665
520
--------------123538

.004
.065
.001
.176
.016
.042
.006
.229
.129
.136
.068
.039
.220
.056
.005
.203
.007
.045
.213
.253
.207
.266
.215
.173
.291
.289
.031
.010
.003
.053
.096
----------------------13.128

Total number of scrips traded in Oddlot = 121

PRICES IN BLOCK TRANSACTIONS : 2011-07-04

===========================================
Total number of scrips traded in Block =

REPORT CROSSING DETAILS : 2011-07-04

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

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

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

Instr Code

Open

High

Low

Last

Deviation

EASTRNLUB
SAMORITA
BATBC
MONNOCERA
ONEBANKLTD
CITYBANK
IMAMBUTTON
TRUSTBANK
MTBL
MEGCONMILK

580.00
1105.00
622.00
755.00
491.00
558.00
350.00
434.25
362.50
42.90

612.20
1150.00
649.80
790.00
511.50
580.00
374.75
452.00
374.00
44.90

580.00
1086.00
621.00
750.00
491.00
556.00
350.00
434.25
362.50
42.70

611.90
1150.00
647.00
781.00
507.00
574.25
360.00
446.00
372.00
43.90

5.5000
4.0724
4.0193
3.4437
3.2587
2.9122
2.8571
2.7058
2.6207
2.3310

TOP 10 GAINERS (Based on YCP and Close Price)

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

YCP

High

Low

CLOSE

EASTRNLUB
MEGCONMILK
MITHUNKNIT
APEXSPINN
BATBC
BANGAS
CITYBANK
RAHIMTEXT
MONNOCERA
SAMORITA

569.60
42.30
1500.50
1415.50
627.30
1622.25
560.00
2441.00
762.50
1100.75

612.20
44.90
1590.00
1500.00
649.80
1670.00
580.00
2510.00
790.00
1150.00

580.00
42.70
1530.00
1460.00
621.00
1635.00
556.00
2453.75
750.00
1086.00

604.80
44.00
1551.50
1461.00
643.90
1664.25
574.25
2491.25
778.00
1120.75

%CHG
6.1797
4.0189
3.3988
3.2144
2.6462
2.5889
2.5446
2.0585
2.0327
1.8169

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

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

Open

High

Low

Last

Deviation

POPULAR1MF
IFILISLMF1
BDWELDING
MEGHNACEM
BGIC
SALAMCRST
DESHBANDHU
SQUARETEXT
METROSPIN
DACCADYE

8.70
8.20
60.60
237.90
54.50
614.00
69.80
145.70
64.50
60.00

8.70
8.30
60.70
237.90
54.50
614.00
69.80
145.70
64.50
60.50

8.00
7.80
57.30
225.00
51.00
585.00
66.80
139.50
61.40
57.50

8.20
7.80
57.80
227.00
52.10
588.00
66.90
139.70
61.90
57.60

-5.7471
-4.8780
-4.6205
-4.5818
-4.4037
-4.2345
-4.1547
-4.1181
-4.0310
-4.0000

TOP 10 LOSERS (Based on YCP and Close Price)

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

YCP

High

Low

CLOSE

MODERNDYE
RECKITTBEN
POPULAR1MF
BGIC
SALVOCHEM
DULAMIACOT
AIBL1STIMF
IMAMBUTTON
MONNOSTAF
RANFOUNDRY

464.00
1245.90
8.40
54.00
56.10
330.00
8.30
373.25
2405.50
90.70

432.00
1193.10
8.70
54.50
56.40
331.75
8.50
374.75
2415.00
90.50

430.00
1173.00
8.00
51.00
53.70
312.00
8.00
350.00
2300.00
87.30

431.00
1185.90
8.00
51.70
53.80
317.25
8.00
360.00
2328.25
87.80

%CHG
-7.1120
-4.8157
-4.7619
-4.2592
-4.0998
-3.8636
-3.6144
-3.5498
-3.2113
-3.1973

INDEX NAME OPENING INDEX CLOSING INDEX

DSI
DS20
DGEN

5126.84814
4091.46848
6157.51746

5099.51690
4088.84535
6124.44859

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.