DHAKA STOCK EXCHANGE LTD.

TODAY'S SHARE MARKET : 2012-05-31

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

4007.33426
3643.97454
4734.33314

30.25256
37.31501
34.29956

.7606723
1.0346141
.7297726

All Category
ISSUES ADVANCED
ISSUES DECLINED
ISSUES UNCHANGED
TOTAL ISSUES TRADED

:
:
:
:

193
42
26
261

:
:
:
:

148
34
14
196

:
:
:
:

8
1
1
10

:
:
:
:

0
0
0
0

:
:
:
:

5
0
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

:
:
:
:

11
4
1
16

:
:
:
:

20
2
9
31

:
:
:
:

1
1
1
3

:
:
:
:

0
0
0
0

:
:
:

59995
36000692
1852309477.60

:
:
:

1939971306763.30
36462769100.00
555608350540.00

2532042426403.30

MUTUAL FUND (MF)

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

PRICES IN PUBLIC TRANSACTIONS : 2012-05-31

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

Open

High

Low

Close

%Chg Trade

Volume Value(Mn)

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

45.50
180.00
85.10
59.40
141.60
27.60
35.00
27.60
27.20
275.00
123.10
20.50
260.00
64.40
78.00
106.40
263.80
88.00
40.80
34.00
199.00
119.90
26.10
499.00
606.90
50.00
42.00
137.10
39.30
27.50
26.00
42.90
505.00
89.50
33.50
32.90
32.30
328.00
86.50
64.10
26.80
41.30
37.40
30.70
25.80
122.70
34.90
233.80
43.20
17.20
86.00
26.00
89.50
31.80
30.90
68.50
123.10
47.60
85.70
290.10

45.80
180.50
85.50
60.90
141.70
27.60
35.50
27.60
27.80
278.40
123.10
20.80
264.00
66.20
79.80
106.60
264.00
91.70
41.90
34.20
203.00
121.00
26.60
499.20
607.00
50.80
42.70
140.10
39.30
27.80
26.00
43.70
510.00
90.90
34.90
33.80
32.90
328.00
87.50
64.30
27.10
42.00
37.50
31.00
26.00
122.70
35.40
233.80
44.00
17.30
86.00
26.20
89.50
32.00
31.00
68.50
124.00
49.60
85.70
310.10

44.90
178.00
83.90
58.70
139.10
27.00
35.00
27.20
27.20
275.00
121.50
20.30
260.00
64.40
76.50
104.10
262.50
88.00
40.40
33.40
190.00
118.00
26.10
495.00
604.00
48.50
41.00
136.70
38.00
26.70
25.00
42.00
505.00
88.40
33.50
32.90
32.20
320.50
86.00
63.10
26.20
40.30
36.80
30.30
25.40
120.60
34.20
228.00
42.90
17.10
84.80
25.80
88.00
31.10
30.40
67.50
122.70
47.60
83.20
290.10

45.30
.66
179.40
.50
84.90
.83
60.30 2.90
141.00 1.07
27.20
.74
35.30
.28
27.30 -.72
27.40 -.36
275.50
.43
122.00
.49
20.60
.98
260.40 -.22
65.20 1.71
77.90 -1.64
106.00 2.81
263.00 -.30
90.60 2.37
41.50 1.21
33.90 1.80
198.30 1.32
120.10
.58
26.30 -.75
498.00 -.38
605.20
.90
49.90 1.83
42.40 5.21
139.90
.28
38.40
.26
27.30 2.24
25.50
.39
43.10 2.37
507.80 1.21
89.80 1.81
34.50 2.37
33.70 9.41
32.50
.00
324.25
.23
86.70
.58
63.80
.31
26.90 1.89
41.40
.24
36.90 -.27
30.70
.98
25.70
.39
121.70
.32
34.90 1.45
229.80
.34
43.60 1.16
17.20
.00
85.20 -.11
26.10
.38
88.90 1.13
31.90 1.59
30.40
.33
68.10 -.58
123.40 -1.04
49.10 3.15
84.30 1.32
300.10 -3.19

654
33
189
298
1352
137
18
18
300
11
27
40
10
29
9
116
11
45
92
110
92
58
93
5
45
224
305
35
385
140
144
447
9
1445
148
184
95
705
177
644
346
98
1152
177
564
688
184
84
81
20
54
79
207
149
175
114
51
122
129
2

258650
4100
36800
322500
285000
137000
14500
3050
433500
700
3000
27000
2000
3850
2400
17000
800
30000
41000
89000
8300
5300
143000
800
14150
178000
81300
2500
143900
97500
126000
227000
950
492800
59600
149500
96500
9170
128500
359350
206400
55200
1051050
76200
292600
86820
162000
11000
57000
18000
38500
31200
132000
132500
161000
68500
34000
55400
58600
100

11.702
.737
3.123
19.301
40.079
3.731
.512
.083
11.914
.193
.366
.556
.521
.250
.187
1.788
.210
2.713
1.687
3.011
1.629
.638
3.752
.398
8.563
8.886
3.415
.346
5.531
2.659
3.196
9.729
.483
44.002
2.035
5.042
3.151
2.972
11.149
22.912
5.519
2.278
38.948
2.341
7.510
10.559
5.652
2.529
2.470
.310
3.285
.813
11.727
4.203
4.918
4.653
4.187
2.697
4.931
.030

EBL
41.70
41.70
40.80
41.20 -.24
ECABLES
59.80
59.80
56.60
58.70 2.08
EHL
69.70
69.90
68.50
69.20
.58
EXIMBANK
18.10
18.30
18.00
18.10 -.54
FAREASTLIF 199.00 199.00 194.80 195.60
.41
FASFIN
38.90
39.70
38.00
39.30 5.64
FEDERALINS
29.80
29.80
28.60
29.20
.34
FINEFOODS
26.70
27.20
25.90
27.00
.74
FIRSTSBANK
17.90
17.90
17.60
17.70 -.56
FLEASEINT
54.50
54.80
52.40
54.30 2.45
FUWANGCER
32.60
32.90
32.10
32.70 2.18
FUWANGFOOD
35.30
35.80
34.90
35.10
.57
GEMINISEA
212.00 212.00 196.00 197.10 1.28
GLAXOSMITH 580.00 580.00 580.00 580.00 -1.69
GLOBALINS
43.60
44.70
43.10
44.10
.91
GOLDENSON
50.90
51.30
50.30
51.00 1.59
GP
204.00 207.20 203.00 206.40 1.72
GQBALLPEN
197.90 198.80 194.00 195.90 -.81
GREENDELT
121.50 122.00 120.00 121.90
.74
HEIDELBCEM 232.20 237.90 230.10 234.70
.90
HRTEX
25.50
26.10
25.50
25.90 2.37
IBNSINA
91.80
92.10
90.10
91.50 -.43
ICB
2056.00 2056.00 1980.25 2016.50 -.21
IDLC
122.50 122.70 119.90 121.50
.82
IFIC
48.30
48.30
46.70
47.90 1.05
INTECH
21.10
21.20
20.60
20.80
.00
IPDC
24.60
24.60
23.90
24.30 1.67
ISLAMIBANK
43.50
43.80
43.40
43.60
.22
ISLAMICFIN
40.00
40.00
38.50
39.00 -.51
ISLAMIINS
37.00
38.00
36.70
37.80 3.27
ISNLTD
23.90
24.30
23.90
24.10
.83
JAMUNABANK
23.10
23.10
22.60
22.70 -.87
JAMUNAOIL
245.80 248.00 243.00 245.20 1.07
JUTESPINN
86.00
90.00
81.30
89.00 5.82
KARNAPHULI
39.40
39.50
38.20
38.90 -.51
KEYACOSMET
43.60
44.70
43.00
44.20 1.84
KOHINOOR
190.00 190.00 190.00 190.00
.15
KPCL
56.30
56.30
55.10
55.80
.72
LANKABAFIN
89.80
89.90
88.00
89.20
.67
LEGACYFOOT
25.90
26.20
25.50
26.00
.38
LINDEBD
534.10 544.00 533.00 536.30
.54
MAKSONSPIN
17.50
17.50
17.10
17.30
.00
MALEKSPIN
19.10
19.20
18.80
18.90
.53
MARICO
383.00 383.00 380.00 381.20 -.39
MEGHNALIFE 186.70 186.70 181.20 181.70
.44
MERCANBANK
21.20
21.20
20.60
20.90
.48
MERCINS
34.90
35.50
34.00
35.00 1.44
METROSPIN
19.90
20.40
19.50
20.00 1.01
MICEMENT
113.20 113.80 111.50 112.30
.44
MIDASFIN
62.70
64.10
62.20
63.20 2.26
MITHUNKNIT
90.10
92.00
90.00
90.50 -.33
MJLBD
86.40
86.40
84.50
85.80 1.41
MONNOCERA
43.30
43.70
42.10
43.30 3.83
MONNOSTAF
180.10 180.10 173.30 178.30 -4.85
MPETROLEUM 207.90 210.80 207.00 209.50 1.20
MTBL
25.90
26.20
25.70
25.80 -2.27
NATLIFEINS 321.10 322.00 316.50 318.40 -.09
NAVANACNG
99.80 101.20
98.00 100.20 1.82
NBL
30.80
30.80
30.20
30.30 -.32
NCCBANK
21.50
21.60
21.00
21.10 -1.40

237
9
489
501
495
265
163
46
228
406
279
368
18
1
133
241
1124
630
63
204
105
69
39
153
369
63
183
429
366
65
15
152
748
54
191
565
1
765
883
26
18
189
136
20
381
241
220
63
900
91
55
394
202
4
898
37
112
749
1136
371

102000
3300
189600
358400
80850
201000
60500
25500
189900
333500
304500
172100
3300
50
101000
234500
493400
78500
8800
31150
78500
13200
2000
46400
125700
46000
184500
348500
353500
54500
8500
187000
184600
4550
68400
526500
500
352400
688500
19000
1900
192000
133000
2400
50900
447000
187000
52000
253900
56000
12800
89900
26600
200
243600
31000
14150
166500
1086900
625000

4.211
.194
13.129
6.504
15.831
7.819
1.767
.681
3.372
17.958
9.877
6.057
.651
.029
4.464
11.926
101.216
15.415
1.069
7.234
2.027
1.208
4.030
5.635
6.005
.957
4.457
15.170
13.827
2.047
.205
4.275
45.232
.397
2.664
23.059
.095
19.649
61.205
.494
1.019
3.328
2.523
.915
9.286
9.360
6.504
1.040
28.565
3.537
1.161
7.698
1.140
.036
50.925
.804
4.515
16.631
33.033
13.254

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

63.10
45.90
53.10
42.00
64.10
47.20
134.70
26.30
43.60
30.10
29.40
201.90
70.10
68.50
86.00
48.50
201.10
62.00
75.60
188.00
19.10
34.70
66.90
52.60
22.10
176.50
37.00
32.50
92.80
45.80
21.00
150.00
68.00
70.90
739.00
91.50
872.00
77.00
54.40
28.80
88.40
42.60
179.90
22.90
27.40
55.50
197.40
41.60
23.40
20.90
183.80
31.00
122.10
34.00
21.00
22.00
30.20
104.60
252.00
44.00

63.90
45.90
54.00
42.80
64.10
48.40
135.80
26.30
44.30
31.20
29.50
202.90
71.40
68.90
87.70
48.50
209.60
62.90
78.00
188.00
19.20
35.00
66.90
52.60
22.50
176.50
37.70
32.80
92.90
46.20
21.30
150.00
69.00
70.90
750.00
91.50
883.80
79.00
56.60
30.40
89.40
45.10
179.90
22.90
27.40
55.90
202.00
41.70
23.60
21.00
183.80
31.00
124.60
34.20
21.40
22.10
30.60
104.60
262.00
44.80

61.60
45.40
52.20
41.60
62.10
47.00
132.30
25.70
43.20
29.80
28.70
197.10
69.40
67.00
85.60
47.00
197.20
61.00
75.60
180.00
18.70
34.70
64.50
50.60
22.00
176.50
36.10
32.20
88.70
44.80
20.80
150.00
67.10
69.70
739.00
88.90
872.00
77.00
53.30
28.20
87.40
41.90
175.10
22.30
26.60
54.20
193.60
40.50
23.20
20.40
178.10
29.90
122.10
33.00
21.00
21.60
29.50
101.80
251.60
42.90

63.20
.63
45.60 2.47
53.80 3.06
42.30 1.19
62.30 1.46
48.20 2.33
133.50
.83
25.90 -.38
43.90 1.38
30.70 2.33
29.20 1.38
200.90
.75
70.90
.14
67.70
.00
86.80
.57
47.70 1.27
207.50 4.16
62.40 1.79
76.20
.79
182.50 -.21
19.00
.52
34.90
.28
65.90
.15
51.60
.38
22.30 1.82
176.50 6.64
36.80
.82
32.50
.00
89.60 -.99
45.80 1.55
21.10
.95
150.00 2.81
68.60 2.23
70.40 1.00
746.20 4.14
89.70
.33
880.20 1.00
78.40 1.29
55.70 4.11
29.80 5.30
88.10 -.22
44.30 3.74
178.10 2.06
22.70 -.87
27.10 1.11
55.40 1.27
197.30 5.28
41.00
.24
23.30 -.42
20.50 -.96
180.80
.55
30.00 -2.59
123.90 1.47
33.90 2.10
21.10 1.44
21.90
.00
30.10
.66
103.60
.77
261.20 3.77
43.40 2.11

89
28
156
33
11
66
225
338
196
42
209
212
162
197
61
1310
80
85
8
19
220
151
582
96
43
1
31
516
63
105
35
2
274
8
15
2
10
19
152
1076
94
620
8
104
131
172
1531
212
376
537
164
180
10
36
30
241
287
215
3599
17

62500
25500
124000
6000
2200
21400
155500
474500
102400
30500
58600
20100
75400
143500
58000
716200
44000
70000
1100
9500
208250
239500
133700
56250
30000
500
16500
600025
37000
71500
24000
100
108200
8500
850
1500
550
1300
112500
918000
23000
239900
5000
86000
54100
138500
245300
54200
157200
1302250
17200
188000
850
30000
21000
413500
125900
49550
358760
10500

3.921
1.165
6.636
.253
.137
1.018
20.783
12.321
4.484
.931
1.703
4.033
5.317
9.743
5.038
34.108
8.998
4.348
.084
1.734
3.955
8.363
8.795
2.893
.669
.088
.608
19.497
3.322
3.252
.504
.015
7.387
.599
.634
.135
.484
.102
6.173
26.802
2.039
10.392
.891
1.943
1.460
7.618
48.367
2.230
3.670
26.724
3.101
5.660
.105
1.015
.445
9.071
3.787
5.125
92.025
.456

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

22.00
712.00
60.00
47.50
33.70
67.00
27.50
27.20
43.10
41.00
16.80
56.10
91.00
47.40
111.90

22.00
712.00
60.40
49.70
33.70
68.00
28.00
27.30
43.20
41.10
16.90
59.00
92.00
47.50
113.00

21.30
711.00
59.20
47.50
31.80
66.30
27.50
26.60
42.00
39.60
16.50
56.10
91.00
46.50
109.50

21.40
711.50
60.20
49.10
32.60
67.50
27.80
26.80
42.20
40.00
16.60
58.30
91.10
47.00
112.50

-.92
.21
1.68
2.50
.30
1.50
.00
-.37
-.47
-.74
.00
.86
.22
.42
2.45

83
123000
2.637
2
200
.142
751
383400
22.955
59
37000
1.814
200
65400
2.134
426
474500
31.786
58
71500
1.991
1511 1556550
41.803
158
75200
3.186
126
111500
4.474
979 1140900
19.038
14
10800
.630
24
3600
.328
609
208425
9.797
408
85600
9.520
------ --------- -------------- --------- --------51613 29339300 1599.409

"A Group (Equity)" Scrips traded in Public Mar et = 195

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

Open

High

Low

ANWARGALV
BDAUTOCA
BDCOM
BEACONPHAR
DSHGARME
ILFSL
KAY&QUE
MIRACLEIND
PREMIERLEA
SAVAREFR

22.10
37.90
20.10
20.60
36.10
31.70
38.80
14.90
23.20
62.90

22.60
38.60
20.50
20.60
37.10
31.80
40.00
14.90
23.20
63.00

22.10
37.40
20.10
20.10
36.00
30.60
38.80
14.50
22.30
62.90

Close

%Chg Trade

22.10 1.37
37.50
.00
20.40 2.51
20.40
.49
36.20
.55
31.00
.00
39.10 -2.00
14.60
.68
22.70
.88
62.90 1.45

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

20
12000
.266
34
4900
.185
20
18000
.368
242
235500
4.802
27
4100
.149
272
229000
7.127
48
35000
1.372
34
29000
.424
257
283000
6.408
2
100
.006
------ --------- -------------- --------- --------956
850600
21.108

10

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

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

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

Volume Value(Mn)

Instr Code

Open

High

Low

Close

GPHISPAT
GSPFINANCE
PADMALIFE
RDFOOD
ZAHINTEX

76.90
41.50
127.90
30.80
36.10

79.90
42.00
128.00
31.80
36.50

76.30
40.20
125.00
30.10
35.60

78.90
41.70
127.30
31.40
36.00

%Chg Trade
3.67
3.99
1.19
3.63
.84

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

Volume Value(Mn)

636
482500
37.572
407
410000
16.953
250
144000
18.270
360
208800
6.458
114
86000
3.089
------ --------- -------------- --------- --------1767 1331300
82.343

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

Open

High

Low

Close

%Chg Trade

Volume Value(Mn)

ALLTEX
8.90
9.20
8.90
9.00 1.12
AZIZPIPES
23.00
23.00
22.30
22.60 1.34
DELTALIFE 3867.00 3900.00 3828.00 3885.90 2.25
DULAMIACOT
10.50
10.50
10.50
10.50
.00
ICBIBANK
8.20
8.20
8.00
8.10 1.25
IMAMBUTTON
13.10
13.50
13.00
13.10 -6.42
JANATAINS
275.00 275.00 262.50 268.25 -5.54
LAFSURCEML
39.50
39.90
39.00
39.60 1.27
MEGCONMILK
15.00
15.00
14.80
14.80 3.49
MEGHNAPET
9.10
9.30
9.00
9.10 2.24
MODERNDYE
39.00
39.00
38.50
38.60 -3.50
NORTHERN
20.90
22.10
20.90
21.50 6.96
PRIMELIFE
189.10 192.00 188.50 191.10 -1.84
SALVOCHEM
21.30
21.30
20.70
21.10
.95
ZEALBANGLA
10.80
10.80
10.80
10.80 8.00

18
12500
.113
49
5650
.128
11
600
2.332
5
800
.008
120
193500
1.574
27
18500
.244
84
2860
.768
1004 1689000
66.519
3
2000
.030
6
4500
.041
3
250
.010
2
400
.009
66
8350
1.589
114
103000
2.171
1
4000
.043
------ --------- -------------- --------- --------1513 2045910
75.578

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

15

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

Open

High

Low

1JANATAMF
1STBSRS
1STPRIMFMF
2NDICB
5THICB
6THICB
ABB1STMF

7.00
90.20
11.70
205.00
124.20
47.00
10.50

7.10
90.20
11.70
205.00
124.20
48.00
10.50

7.00
89.10
11.40
205.00
124.00
46.80
10.50

Close

%Chg Trade

7.00
.00
89.90 -.33
11.60 1.75
205.00 2.50
124.10 -8.07
47.30 -.63
10.50
.00

56
11
35
1
3
25
1

Volume Value(Mn)
90500
6000
28500
50
700
12800
500

.634
.540
.330
.010
.087
.605
.005

AIBL1STIMF
AIMS1STMF
DBH1STMF
EBL1STMF
FBFIF
GRAMEEN1
GRAMEENS2
GREENDELMF
ICB1STNRB
ICB2NDNRB
ICB3RDNRB
ICBAMCL2ND
ICBEPMF1S1
ICBISLAMIC
IFIC1STMF
IFILISLMF1
LRGLOBMF1
PF1STMF
PHPMF1
POPULAR1MF
PRIME1ICBA
RELIANCE1
SEBL1STMF
TRUSTB1MF

7.50
35.20
6.20
9.20
9.90
47.00
14.90
5.30
28.00
14.60
6.30
7.50
7.60
19.60
7.10
5.10
10.20
6.10
5.60
6.00
6.60
8.30
9.90
8.10

7.50
35.50
6.20
9.30
9.90
48.90
15.00
5.50
29.20
14.60
6.40
7.60
7.80
20.00
7.20
5.20
10.20
6.10
5.60
6.10
6.70
8.30
10.00
8.10

7.00
34.60
6.10
9.10
9.90
46.60
14.70
5.30
28.00
14.30
6.30
7.40
7.60
19.60
7.10
5.00
10.20
5.90
5.40
5.80
6.50
8.30
9.90
7.90

7.10 -1.38
35.20 1.73
6.20 1.63
9.20
.00
9.90 6.45
48.50 3.63
14.90 1.36
5.30
.00
28.80 -.34
14.50 1.39
6.30
.00
7.50 1.35
7.70 1.31
19.70 -1.00
7.10
.00
5.00
.00
10.20 7.36
5.90 -1.66
5.50
.00
5.90
.00
6.50
.00
8.30 9.21
9.90
.00
8.00
.00

"MUTUAL FUNDs" traded in Public Mar et =

19
47500
.340
235
121000
4.241
47
101000
.625
32
57500
.526
1
500
.005
116
102000
4.866
198
254500
3.796
154
182000
.971
9
5000
.144
44
52500
.761
27
24000
.153
5
11500
.087
8
8500
.066
8
7500
.148
17
20500
.146
51
102500
.517
1
500
.005
19
31000
.186
96
403500
2.236
161
337500
2.008
24
51000
.334
2
1000
.008
4
3000
.030
44
74500
.597
------ --------- -------------- --------- --------1454 2139050
25.004

31

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

Open

High

Low

Close

%Chg Trade

ACIZCBOND
809.50 810.00 798.00 804.00
BRACSCBOND 1020.00 1020.00 1020.00 1020.00
IBBLPBOND
907.00 914.00 907.00 912.00

"CORPORATE BONDs" traded in Public Mar et =

-.24
.00
.05

Volume Value(Mn)

16
54
.043
1
5
.005
21
470
.429
------ --------- -------------- --------- --------38
529
.477

3
===========================
57341 35706689 1803.928

Total number of scrips traded in Public Mar et = 259

PRICES IN SPOT TRANSACTIONS : 2012-05-31

==========================================
Instr Code
MEGHNACEM
PADMAOIL

Open

High

Low

Close

154.20
505.00

154.50
513.00

150.30
501.50

153.50
509.20

%Chg Trade
.26
1.31

Total number of scrips traded in Spot Mar et =

Volume Value(Mn)

567 137200
20.911
307
44500
22.504
------ -------- -------------- -------- --------874 181700
43.415

PRICES IN SPOT TRANSACTIONS (Treasury BONDs) : 2012-05-31

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

Total number of BONDs traded in Spot Mar et =

PRICES IN ODDLOT TRANSACTIONS : 2012-05-31

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

Max Price

Min Price

Trades

Quantity

ABBANK
ACTIVEFINE
AFTABAUTO
AL-HAJTEX
ALARABANK
AMCL(PRAN)
ASIAINS
ATLASBANG
BANKASIA
BAYLEASING
BDCOM
BDFINANCE
BDLAMPS
BDTHAI
BDWELDING
BEACHHATCH
BEACONPHAR
BEDL
BEXIMCO
BGIC
BIFC
BRACBANK
BSRMSTEEL
BXPHARMA
BXSYNTH
CENTRALINS
CITYBANK
CMCKAMAL

49.50
59.90
141.00
26.00
29.30
125.00
43.00
196.00
28.00
52.00
20.50
42.00
146.00
39.00
25.00
25.00
22.00
43.00
89.90
34.20
33.80
33.00
86.00
68.00
25.00
42.00
40.00
26.50

40.50
53.00
126.00
25.30
24.90
125.00
40.00
180.00
23.90
47.00
19.00
36.30
129.30
38.50
25.00
25.00
18.40
37.90
80.00
31.00
31.00
30.00
86.00
60.00
25.00
38.80
36.50
26.50

57
26
15
2
92
1
2
8
6
20
9
5
7
2
1
1
7
18
37
11
4
14
1
9
1
6
5
1

1096
3980
270
50
5808
10
63
101
416
3010
995
172
160
60
100
75
325
880
1396
338
480
1832
200
184
30
205
135
75

Value(In Mn)
.049
.225
.037
.001
.156
.001
.003
.019
.011
.147
.020
.007
.022
.002
.003
.002
.007
.036
.120
.011
.016
.056
.017
.012
.001
.008
.005
.002

CONFIDCEM
CVOPRL
DACCADYE
DAFODILCOM
DESHBANDHU
DHAKABANK
EASTLAND
EBL
EXIMBANK
FAREASTLIF
FEDERALINS
FINEFOODS
FIRSTSBANK
FLEASEINT
FUWANGCER
FUWANGFOOD
GLOBALINS
GOLDENSON
GP
GQBALLPEN
GRAMEEN1
GRAMEENS2
GREENDELT
HEIDELBCEM
ICB
IDLC
IFIC
ILFSL
IPDC
ISLAMIBANK
ISLAMICFIN
ISLAMIINS
JAMUNABANK
JAMUNAOIL
KARNAPHULI
KAY&QUE
KEYACOSMET
KPCL
LANKABAFIN
MAKSONSPIN
MALEKSPIN
MEGHNALIFE
MERCANBANK
MERCINS
METROSPIN
MICEMENT
MIDASFIN
MJLBD
MPETROLEUM
MTBL
NATLIFEINS
NAVANACNG
NBL
NCCBANK
NHFIL
NITOLINS
NORTHRNINS
NTLTUBES
OCL
ONEBANKLTD

125.00
227.50
43.60
18.00
30.00
31.00
84.60
41.00
19.00
205.00
28.50
25.00
19.50
56.00
31.50
32.50
45.00
49.50
200.00
195.00
47.00
14.60
120.00
234.00
1920.00
122.00
48.00
32.00
26.00
46.00
39.90
36.50
24.00
249.90
38.00
40.00
43.00
60.00
91.00
18.50
19.00
182.00
21.40
33.50
20.10
120.10
64.00
90.00
208.30
25.00
330.00
100.00
33.30
23.00
60.50
42.00
52.90
66.00
49.00
27.00

120.00
227.50
40.00
16.00
28.50
27.30
84.60
37.50
16.40
183.00
28.50
25.00
16.20
50.00
29.00
32.50
40.00
46.00
190.00
195.00
47.00
14.60
117.00
232.00
1920.00
115.00
46.50
27.90
22.00
40.00
35.70
36.50
20.70
235.00
38.00
39.00
40.00
50.00
84.00
16.00
17.50
179.00
19.00
33.50
17.90
101.00
64.00
77.00
191.00
25.00
303.00
95.00
28.00
19.50
59.00
42.00
50.00
66.00
45.00
23.40

3
1
7
12
2
23
1
7
23
6
1
1
17
25
4
1
15
4
3
1
1
1
4
3
1
6
3
61
22
49
12
1
64
7
1
2
4
47
11
28
12
2
30
1
4
37
1
40
17
2
24
11
52
68
2
1
3
1
10
18

23
50
856
941
150
807
130
658
877
91
28
137
430
4324
737
20
1478
336
350
10
250
450
200
30
2
318
50
7335
3307
1590
1514
50
3843
310
80
420
601
2021
1507
3912
1750
40
4224
50
455
1435
100
622
535
100
350
426
1640
4814
400
310
260
20
258
2090

.003
.011
.036
.016
.004
.024
.011
.026
.015
.017
.001
.003
.008
.229
.023
.001
.062
.016
.069
.002
.012
.007
.024
.007
.004
.037
.002
.224
.077
.068
.056
.002
.087
.075
.003
.016
.026
.111
.132
.067
.032
.007
.086
.002
.009
.154
.006
.051
.108
.003
.111
.042
.049
.100
.024
.013
.014
.001
.012
.053

PADMAOIL
PEOPLESINS
PHENIXINS
PHOENIXFIN
PLFSL
PREMIERBAN
PREMIERLEA
PRIMEBANK
PRIMEFIN
PRIMEINSUR
PROVATIINS
PUBALIBANK
QSMDRYCELL
RAKCERAMIC
RELIANCINS
REPUBLIC
RNSPIN
RUPALIBANK
RUPALIINS
RUPALILIFE
SAFKOSPINN
SALAMCRST
SALVOCHEM
SANDHANINS
SAPORTL
SHAHJABANK
SIBL
SONARBAINS
SONARGAON
SOUTHEASTB
SPCERAMICS
SQUARETEXT
STANDARINS
STANDBANKL
SUMITPOWER
TAKAFULINS
TITASGAS
TRUSTBANK
UCBL
ULC
UNIONCAP
UNITEDAIR
UNITEDINS
UTTARABANK
UTTARAFIN

505.00
28.80
69.00
68.10
51.50
20.00
21.00
35.00
70.00
50.10
36.50
34.00
42.00
70.00
91.00
53.00
29.50
89.50
42.70
170.00
20.70
54.00
22.00
200.00
44.00
23.50
20.70
33.50
19.10
23.00
30.00
103.40
42.90
21.10
61.00
45.00
66.00
27.60
29.00
43.60
42.00
18.00
57.00
51.40
107.00

481.00
28.80
69.00
68.10
43.00
17.10
21.00
31.40
65.00
47.10
36.50
29.50
42.00
61.00
85.00
52.00
26.00
80.00
39.00
170.00
20.70
50.00
20.00
185.00
37.00
21.10
18.90
33.50
19.10
20.00
29.00
102.00
42.30
19.50
54.00
45.00
66.00
25.10
25.00
40.00
38.00
15.00
53.50
42.20
107.00

20
1
1
1
7
43
1
13
4
5
1
62
1
41
4
2
24
4
11
1
1
4
5
7
18
5
14
1
3
37
7
3
2
8
25
2
1
8
74
13
6
23
4
72
1
----------1780

1000
50
150
20
376
3857
120
1159
52
305
50
612
300
1926
475
250
2389
152
312
70
160
350
275
118
602
145
1001
120
250
4616
226
60
200
915
731
150
200
1400
1521
916
817
604
101
616
36
--------------112303

Total number of scrips traded in Oddlot = 133

.497
.001
.010
.001
.017
.071
.003
.039
.004
.015
.002
.020
.013
.128
.042
.013
.067
.013
.013
.012
.003
.018
.006
.023
.025
.003
.020
.004
.005
.099
.007
.006
.009
.019
.043
.007
.013
.037
.040
.038
.032
.010
.006
.029
.004
----------------------4.960

PRICES IN BLOCK TRANSACTIONS : 2012-05-31

===========================================
Total number of scrips traded in Bloc

REPORT CROSSING DETAILS : 2012-05-31

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

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

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

Open

High

Low

Last

Deviation

EASTRNLUB
RNSPIN
ARAMITCEM
POPULARLIF
GRAMEEN1
EASTERNINS
RUPALIINS
SQURPHARMA
GPHISPAT
ICB1STNRB

290.10
28.80
88.00
201.10
47.00
47.60
42.60
252.00
76.90
28.00

310.10
30.40
91.70
209.60
48.90
49.60
45.10
262.00
79.90
29.20

290.10
28.20
88.00
197.20
46.60
47.60
41.90
251.60
76.30
28.00

310.10
30.10
91.70
209.40
48.90
49.50
44.30
262.00
79.90
29.00

6.8942
4.5139
4.2045
4.1273
4.0426
3.9916
3.9906
3.9683
3.9012
3.5714

TOP 10 GAINERS (Based on YCP and Close Price)

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

YCP

High

Low

CLOSE

BIFC
RELIANCE1
LRGLOBMF1
PROGRESLIF
FBFIF
JUTESPINN
FASFIN
RNSPIN
SANDHANINS
BDFINANCE

30.80
7.60
9.50
165.50
9.30
84.10
37.20
28.30
187.40
40.30

33.80
8.30
10.20
176.50
9.90
90.00
39.70
30.40
202.00
42.70

32.90
8.30
10.20
176.50
9.90
81.30
38.00
28.20
193.60
41.00

33.70
8.30
10.20
176.50
9.90
89.00
39.30
29.80
197.30
42.40

%CHG
9.4155
9.2105
7.3684
6.6465
6.4516
5.8263
5.6451
5.3003
5.2828
5.2109

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

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

Open

High

Low

Last

Deviation

GEMINISEA
PRAGATILIF

212.00
188.00

212.00
188.00

196.00
180.00

196.00
180.00

-7.5472
-4.2553

TALLUSPIN
MONNOSTAF
ECABLES
UNIONCAP
RELIANCINS
MEGHNALIFE
MIRACLEIND
AIBL1STIMF

33.70
180.10
59.80
41.00
91.50
186.70
14.90
7.50

33.70
180.10
59.80
41.10
91.50
186.70
14.90
7.50

31.80
173.30
56.60
39.60
88.90
181.20
14.50
7.00

32.40
173.30
57.80
39.80
88.90
181.40
14.50
7.30

-3.8576
-3.7757
-3.3445
-2.9268
-2.8415
-2.8388
-2.6846
-2.6667

TOP 10 LOSERS (Based on YCP and Close Price)

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

YCP

High

Low

CLOSE

%CHG

5THICB
IMAMBUTTON
JANATAINS
MONNOSTAF
MODERNDYE
EASTRNLUB
SINOBANGLA
MTBL
KAY&QUE
PRIMELIFE

135.00
14.00
284.00
187.40
40.00
310.00
30.80
26.40
39.90
194.70

124.20
13.50
275.00
180.10
39.00
310.10
31.00
26.20
40.00
192.00

124.00
13.00
262.50
173.30
38.50
290.10
29.90
25.70
38.80
188.50

124.10
13.10
268.25
178.30
38.60
300.10
30.00
25.80
39.10
191.10

-8.0740
-6.4285
-5.5457
-4.8559
-3.5000
-3.1935
-2.5974
-2.2727
-2.0050
-1.8489

INDEX NAME OPENING INDEX CLOSING INDEX

DSI
DS20
DGEN

3977.08170
3606.65953
4700.03358

4007.33426
3643.97454
4734.33314

Notes.
1. Advanced, Declined and Unchanged are calculated based on Last Traded Price
and Yesterday's Closing Price.
2. %Chg = (Close Price - YCP) * 100 / YCP
3. Deviation = (Last Trade Price - Opening Price) * 100 / Opening Price.
4. Z Group companies are

ept out of computation of top 10 gainers list.

5. GENERAL INDEX has been calculated for A, B, G & N categories only.

6. DSE- 20 INDEX (DS 20) INCLUDES: A.M.C.L Pran, ACI Limited, Apex Tannery Ltd,
Bangladesh Lamps Limited, Bata Shoe Company (Bangladesh) Ltd., BATBC,

Beximco Pharmaceuticals Ltd.,LINDE Bangladesh Limited,Dha a Ban Limited,

GQ Ball Pen Industries Ltd., Islami Ban Bangladesh Ltd., Meghna Cement
Mills Ltd., Monno Ceramic Industries Ltd., National Ban Ltd., Prime Ban Ltd.,
Singer Bangladesh Ltd., Southeast Ban Ltd., Square Pharmaceuticals Ltd.,
Square Textile Ltd., Uttara Finance.
**As available from Automated Trading System, Authorized user can download.

**Information and Communication Technology (ICT) Division, Dha a Stoc Exchange

Ltd.