1 of 7

http://www.dsebd.org/mst.txt
DHAKA STOCK EXCHANGE LTD.

TODAY'S SHARE MARKET : 2013-04-16

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

DSE GENERAL INDEX (DGEN)

DSE 30 INDEX (DS30)
DSE BROAD INDEX (DSEX)

Final Index
------------

Change(Points)
--------------

Change(%)
-----------

3698.73459
1318.50759
3571.49562

-64.98341
-19.93996
-65.26937

-1.7265748
-1.4897826
-1.7947095

All Category
ISSUES ADVANCED
ISSUES DECLINED
ISSUES UNCHANGED
TOTAL ISSUES TRADED

:
:
:
:

21
243
6
270

:
:
:
:

12
180
3
195

:
:
:
:

1
13
0
14

:
:
:
:

0
0
0
0

:
:
:
:

2
6
0
8

:
:
:
:

3
10
1
14

:
:
:
:

3
32
2
37

:
:
:
:

0
2
0
2

:
:
:
:

0
0
0
0

:
:
:

98765
65776119
2197877021.80

:
:
:

1620579991350.00
32414412800.00
555324713420.00

2208319117570.00

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

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 : 2013-04-16

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

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

Instr Code

Open

High

Low

Close

%Chg

Trade

AAMRATECH

31.60

33.30

30.50

30.60

-6.42

1780

Volume Value(Mn)
1592000

49.908

4/16/2013 4:41 PM

2 of 7

http://www.dsebd.org/mst.txt
ABBANK
ACI
ACIFORMULA
ACTIVEFINE
AFTABAUTO
AGNISYSL
AGRANINS
AL-HAJTEX
AMBEEPHA
ANLIMAYARN
APEXADELFT
APEXFOODS
APEXTANRY
ARAMIT
ARAMITCEM
ASIAINS
ASIAPACINS
ATLASBANG
BANGAS
BANKASIA
BAYLEASING
BDCOM
BDFINANCE
BEACHHATCH
BEDL
BERGERPBL
BEXIMCO
BGIC
BIFC
BRACBANK
BSCCL
BSRMSTEEL
BXPHARMA
BXSYNTH
CENTRALINS
CITYBANK
CITYGENINS
CMCKAMAL
CONFIDCEM
CONTININS
CVOPRL
DACCADYE
DAFODILCOM
DBH
DELTASPINN
DESCO
DESHBANDHU
DHAKABANK
DHAKAINS
DUTCHBANGL
EASTERNINS
EASTLAND
EBL
ECABLES
EHL
ENVOYTEX
EXIMBANK
FAREASTLIF
FEDERALINS
FINEFOODS
FIRSTSBANK
FLEASEINT
FUWANGCER
FUWANGFOOD
GBBPOWER
GEMINISEA
GENNEXT
GLAXOSMITH
GOLDENSON
GP
GPHISPAT
GQBALLPEN
GREENDELT
GSPFINANCE
HEIDELBCEM
HRTEX
IBNSINA
ICB
IDLC
IFIC
INTECH
IPDC
ISLAMIBANK
ISLAMICFIN
ISLAMIINS
ISNLTD
JAMUNABANK
JAMUNAOIL
JANATAINS
JUTESPINN
KARNAPHULI
KEYACOSMET
KOHINOOR
KPCL
LANKABAFIN
LEGACYFOOT
LIBRAINFU
LINDEBD
MALEKSPIN
MARICO
MEGHNACEM
MEGHNALIFE
MERCANBANK
MERCINS
METROSPIN
MICEMENT
MITHUNKNIT
MONNOSTAF
MPETROLEUM
MTBL
NATLIFEINS
NAVANACNG
NBL
NCCBANK
NHFIL
NITOLINS
NORTHRNINS
NPOLYMAR
NTLTUBES
OLYMPIC
ONEBANKLTD
ORIONINFU

28.00
134.90
75.40
57.00
72.00
22.50
28.60
49.40
190.00
19.90
215.00
73.40
72.30
202.00
70.00
32.00
32.60
144.40
242.00
16.10
29.20
20.60
23.80
23.30
29.00
496.00
55.20
25.30
19.40
28.00
122.00
48.10
58.50
22.80
33.00
20.90
32.50
28.00
106.30
25.50
155.10
25.00
19.90
55.40
35.40
70.20
21.40
18.00
51.70
96.30
33.20
42.00
27.50
53.00
39.00
45.90
16.40
99.80
24.80
16.00
14.50
30.70
19.30
22.90
28.60
120.00
24.60
477.00
44.50
147.00
39.70
158.00
57.20
25.30
236.10
22.70
79.10
1233.00
63.00
23.00
18.90
16.50
35.50
15.80
27.50
16.50
18.00
175.50
212.25
60.00
26.30
25.30
160.00
49.00
39.50
17.70
190.00
495.00
19.10
342.00
93.20
108.00
14.30
27.00
15.60
71.50
68.00
158.00
170.30
19.10
282.00
63.00
17.30
15.90
30.90
33.00
31.20
34.20
38.50
101.10
20.20
41.50

28.00
135.80
75.40
57.40
72.00
22.50
28.60
49.50
190.00
19.90
215.00
74.00
72.30
202.00
70.00
32.00
33.00
146.80
247.90
16.40
29.70
20.80
24.00
23.30
29.00
497.00
55.50
25.80
19.40
28.10
122.50
48.50
58.70
22.80
33.00
20.90
32.50
28.20
106.30
26.00
160.00
25.20
20.40
55.40
35.50
71.80
22.00
18.30
51.90
96.50
33.20
42.70
27.50
53.00
39.00
46.40
16.60
99.80
24.80
16.40
14.70
30.70
19.30
23.00
28.60
120.00
24.60
477.00
44.90
147.00
39.70
158.00
59.00
25.30
238.80
23.40
81.90
1233.00
63.60
23.10
19.00
16.60
36.10
15.90
27.50
16.50
18.00
177.50
213.50
60.00
26.30
25.30
160.00
49.00
39.60
17.90
190.00
495.00
19.70
343.00
94.00
109.00
14.50
27.00
16.00
71.60
69.00
158.00
170.30
19.30
282.00
64.50
17.30
15.90
31.00
33.00
32.00
34.90
38.70
101.80
20.40
41.50

27.30
131.40
72.60
55.00
70.10
21.30
26.20
47.00
181.00
18.90
206.10
69.00
69.80
196.50
67.00
31.50
31.50
144.30
235.20
15.90
28.70
19.20
22.90
21.80
27.00
496.00
54.00
24.60
18.70
27.50
118.60
46.70
57.20
21.60
30.70
20.20
31.50
26.40
101.00
24.70
135.60
23.90
19.30
52.20
32.10
67.80
20.50
17.90
49.70
94.30
32.60
41.40
26.60
52.00
37.60
44.70
16.10
97.70
23.40
15.00
14.10
28.80
18.60
22.40
26.90
115.00
22.50
477.00
42.80
144.10
38.40
148.50
57.20
24.20
234.00
21.90
79.10
1206.00
60.60
22.30
18.10
16.00
35.40
15.00
27.00
15.80
17.70
174.10
206.75
57.00
25.80
24.20
155.20
46.70
38.00
17.00
190.00
495.00
18.60
342.00
92.00
103.30
14.10
25.10
15.00
69.30
63.00
158.00
167.30
19.10
277.80
62.20
16.80
15.40
29.20
31.40
30.20
33.70
38.50
98.70
20.00
39.10

27.30
134.20
72.60
55.30
70.50
21.70
26.90
47.40
183.80
19.00
209.40
69.30
69.90
199.10
67.50
31.70
32.20
144.60
245.40
15.90
28.80
19.30
23.00
21.90
27.10
496.10
54.40
24.70
18.90
27.50
119.00
46.90
57.50
21.70
31.30
20.30
31.80
26.60
101.40
24.90
138.60
24.00
19.50
53.60
32.30
67.90
20.60
18.00
49.90
95.70
33.10
41.50
26.60
52.70
38.20
44.80
16.10
97.90
23.40
15.30
14.20
29.20
18.60
22.50
27.00
116.20
22.60
477.00
42.90
144.70
38.50
149.90
58.10
24.30
234.60
22.10
80.50
1215.75
60.80
22.30
18.20
16.10
35.90
15.10
27.10
16.20
17.80
174.70
207.50
58.60
25.90
24.40
157.60
47.00
38.20
17.00
190.00
495.00
18.70
342.20
92.70
103.90
14.20
26.00
15.70
69.60
63.00
158.00
167.50
19.10
278.00
62.50
16.90
15.40
29.30
32.00
30.50
34.10
38.50
99.70
20.10
39.30

-1.79
-.07
-3.07
-1.95
-2.62
-4.82
-5.94
-3.85
-3.11
-4.04
-5.80
-6.35
-2.91
-1.43
-4.66
-2.76
-2.42
-.82
3.98
-1.24
-4.00
-6.31
-3.36
-5.19
-4.24
-.34
-.18
-2.37
-6.43
-1.78
-1.89
-2.08
-1.37
-4.40
-1.88
-1.93
-2.15
-4.31
-3.24
-5.68
-5.52
-5.51
-1.51
-1.28
-7.18
-3.13
-5.50
-1.09
-2.91
-2.44
-2.93
-1.65
-2.91
-.37
-3.77
-3.86
-1.82
-1.40
-4.48
-4.37
-2.73
-4.88
-4.12
-2.17
-4.25
-4.44
-5.43
-.95
-2.72
-1.36
-3.99
-5.90
-1.19
-3.95
-.42
-5.55
-.98
-1.93
-4.70
-2.62
-4.21
-2.42
.56
-5.62
-2.16
-2.40
.56
-1.24
-3.82
-2.98
-2.63
-3.55
-4.48
-3.68
-4.26
-5.02
.90
1.02
-2.60
-1.83
-3.43
-4.50
-.69
-4.05
1.29
-3.33
-5.40
-5.95
-1.64
.00
-1.13
-2.03
-1.74
-2.53
-5.48
-6.15
-3.78
-2.57
-1.02
-1.57
-.49
-5.07

403
48
230
95
360
161
20
143
5
82
36
66
58
3
56
24
14
11
523
75
105
97
122
203
454
9
1619
75
33
53
467
230
418
437
30
412
51
974
336
50
332
649
255
17
1051
130
256
84
47
25
32
222
35
4
153
361
430
125
151
52
153
89
128
195
532
22
961
1
232
281
44
337
68
49
49
132
12
25
127
400
41
35
500
258
7
21
127
207
65
6
40
258
2
436
218
47
2
1
423
2
77
276
191
46
258
247
245
2
125
65
5
199
950
132
81
8
25
131
5
198
820
198

151100
5950
38000
78500
62350
159000
13500
29200
350
83500
10000
8750
9000
300
35500
15750
10500
1200
57200
129000
103000
109000
52300
202000
355000
1800
1246900
37500
24500
43500
151900
213500
193500
302400
15000
190500
23200
527900
39780
54000
52900
871000
483000
11500
652600
141500
251000
74200
27500
21000
11200
73400
20200
800
63200
301600
442600
19950
60000
42500
115300
80500
208500
146300
424200
1450
1428500
50
222000
115800
29500
38750
15300
46500
6450
94000
1700
1600
55400
85200
36500
44000
481400
399500
5500
10500
96500
74000
2860
300
14800
307000
1000
200600
214000
34500
400
50
557000
250
22100
44550
450500
35000
259500
47100
103800
100
45000
93500
750
53500
938100
105750
67500
4500
20000
18500
500
180000
1598500
120200

4.149
.799
2.797
4.398
4.428
3.492
.364
1.402
.064
1.598
2.100
.620
.633
.060
2.425
.500
.339
.174
13.743
2.074
2.998
2.153
1.212
4.501
9.720
.893
67.789
.943
.468
1.206
18.255
10.271
11.187
6.659
.471
3.901
.743
14.368
4.075
1.366
7.785
21.271
9.492
.617
21.801
9.723
5.253
1.337
1.392
2.012
.371
3.076
.541
.042
2.424
13.645
7.192
1.956
1.417
.662
1.659
2.380
3.926
3.314
11.751
.169
33.137
.024
9.689
16.828
1.148
5.915
.881
1.145
1.515
2.101
.137
1.950
3.418
1.924
.677
.717
17.255
6.115
.150
.171
1.724
12.947
.600
.018
.385
7.588
.158
9.565
8.278
.597
.076
.025
10.586
.086
2.066
4.686
6.409
.922
4.039
3.305
6.689
.016
7.558
1.787
.209
3.393
16.022
1.650
2.006
.144
.614
.631
.019
17.976
32.272
4.812

4/16/2013 4:41 PM

3 of 7

http://www.dsebd.org/mst.txt
PADMAOIL
PHARMAID
PHENIXINS
PIONEERINS
PLFSL
POPULARLIF
POWERGRID
PRAGATIINS
PRAGATILIF
PRIMEBANK
PRIMEFIN
PRIMEINSUR
PRIMELIFE
PRIMETEX
PROVATIINS
PUBALIBANK
PURABIGEN
QSMDRYCELL
RAHIMAFOOD
RAHIMTEXT
RAKCERAMIC
RANFOUNDRY
RELIANCINS
RENATA
RENWICKJA
REPUBLIC
RNSPIN
RUPALIBANK
RUPALIINS
RUPALILIFE
SAFKOSPINN
SAIHAMCOT
SAIHAMTEX
SALAMCRST
SAMORITA
SANDHANINS
SAPORTL
SHAHJABANK
SIBL
SINGERBD
SINOBANGLA
SONALIANSH
SONARBAINS
SONARGAON
SOUTHEASTB
SPCERAMICS
SQUARETEXT
SQURPHARMA
STANCERAM
STANDARINS
STANDBANKL
SUMITPOWER
TAKAFULINS
TALLUSPIN
TITASGAS
TRUSTBANK
UCBL
ULC
UNIQUEHRL
UNITEDAIR
UNITEDINS
USMANIAGL
UTTARABANK
UTTARAFIN
ZAHINTEX

178.20
126.00
50.80
68.00
26.50
164.40
53.40
52.00
104.00
29.10
24.30
27.50
102.00
19.40
30.60
27.90
26.20
33.00
15.70
100.00
47.20
58.00
60.00
715.10
77.10
54.90
32.80
65.00
33.30
109.00
22.50
26.90
26.80
37.20
52.00
93.70
31.20
23.80
15.90
123.50
21.00
105.00
26.70
18.00
15.10
26.50
103.00
179.00
21.70
42.20
14.90
36.10
35.70
26.00
70.00
17.00
18.90
25.70
86.90
19.50
34.80
80.30
33.00
65.10
26.10

178.20
127.10
50.80
68.00
26.50
164.40
54.00
52.00
104.00
29.90
24.30
27.50
103.00
19.40
30.90
28.00
26.20
33.20
15.90
102.00
47.80
58.80
60.00
715.10
78.00
57.00
32.80
66.00
33.80
109.00
22.80
26.90
26.80
37.20
52.00
93.70
31.50
23.80
15.90
123.60
21.00
105.00
26.80
18.00
15.30
26.70
103.00
179.20
21.70
43.30
15.00
36.10
35.70
26.00
70.00
17.10
18.90
26.00
87.00
19.50
34.80
80.30
33.50
66.00
27.00

175.80
116.50
48.20
67.50
24.40
160.00
52.50
49.00
104.00
29.00
23.60
26.50
102.00
18.70
29.60
27.80
24.10
32.00
14.60
92.50
46.80
57.40
58.00
711.10
76.50
50.00
31.00
65.00
32.70
107.80
21.10
25.20
25.00
35.50
52.00
89.00
29.80
23.20
15.50
121.50
19.80
94.20
25.60
16.70
14.80
25.20
100.00
177.10
21.60
42.10
14.60
34.50
35.00
23.30
67.90
16.80
17.80
25.00
81.10
18.50
32.20
80.30
32.50
63.20
25.20

176.60
117.30
49.10
67.70
24.60
161.60
52.60
50.50
104.00
29.70
23.70
26.50
102.70
18.70
30.30
27.80
24.20
32.00
15.30
95.70
47.20
57.70
58.50
713.20
77.00
51.80
31.10
65.10
32.70
108.40
21.30
25.30
25.30
35.80
52.00
89.20
30.10
23.20
15.60
121.70
20.00
96.00
26.20
16.90
14.80
25.40
100.10
177.50
21.60
42.50
14.60
34.80
35.30
23.70
68.00
16.80
17.90
25.00
81.40
18.50
33.50
80.30
33.10
63.60
25.50

-.50
-7.49
-1.99
-3.56
-5.01
-2.06
-2.23
-.19
-3.25
1.36
-2.46
-7.98
.78
-5.55
-2.25
-1.41
-9.02
-5.04
-5.55
-6.45
-1.25
-2.69
-4.41
-.23
-5.05
-2.63
-4.60
-.91
-3.82
-2.16
-6.16
-5.24
-5.24
-3.50
-.95
-3.04
-3.21
-1.27
-1.26
-1.53
-4.76
-3.22
-4.02
-6.11
-1.33
-4.51
-1.95
-.89
-2.26
-2.52
-1.35
-3.33
-2.75
-5.57
-2.85
-1.17
-2.18
-3.10
-4.23
-3.64
-1.75
-2.78
1.53
-2.00
-8.92

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

133
29700
5.256
361
39150
4.714
24
7400
.366
14
11000
.746
751
324200
8.175
36
19500
3.174
127
96500
5.120
22
5500
.278
1
1000
.104
135
323500
9.535
263
105500
2.523
39
32750
.880
10
1050
.108
58
51500
.974
13
7000
.212
281
130100
3.628
125
91000
2.235
83
79000
2.565
63
48000
.741
40
4500
.435
117
39600
1.870
9
5500
.318
3
2000
.117
21
1400
.999
12
1200
.092
94
59500
3.134
1195
1416500
44.785
18
4100
.267
223
79500
2.622
3
2000
.217
102
80500
1.773
551
577250
14.766
382
279700
7.164
79
108500
3.938
1
500
.026
71
8100
.736
957
538700
16.528
177
55200
1.288
101
130250
2.043
200
22600
2.764
82
57000
1.152
193
19400
1.919
18
10000
.263
82
69000
1.191
194
452000
6.756
163
94100
2.441
153
50850
5.111
757
112170
19.974
2
2000
.043
37
26000
1.101
124
276000
4.068
529
399500
14.143
20
11500
.406
1152
989300
23.795
243
418000
28.693
58
65000
1.103
1047
660800
11.984
122
100600
2.557
1838
715500
59.352
3398
5515200
103.540
7
1000
.034
1
100
.008
422
226525
7.473
397
100350
6.445
308
313500
8.110
------ --------- -------------- --------- --------43838 35311935 1138.080

188

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

Instr Code

Open

High

Low

Close

%Chg

ANWARGALV
BDAUTOCA
BDTHAI
BDWELDING
DSHGARME
FASFIN
ILFSL
KAY&QUE
MAKSONSPIN
MIRACLEIND
MONNOCERA
PARAMOUNT
PREMIERLEA
SALVOCHEM

16.90
24.40
31.70
22.40
25.90
15.50
15.00
20.00
14.20
12.40
25.90
24.50
13.90
21.70

16.90
25.00
32.00
22.40
25.90
15.60
15.10
20.50
14.30
12.40
26.20
24.50
14.00
22.20

15.70
23.40
30.70
20.10
23.30
14.50
14.40
18.10
13.80
11.90
25.80
23.50
13.30
21.00

16.30
23.60
30.80
20.20
23.60
14.70
14.50
18.20
13.80
12.00
25.90
23.90
13.30
21.10

5.84
-4.45
-2.83
-3.80
-5.22
-5.16
-2.68
-4.71
-3.49
-3.22
-4.77
-.82
-4.31
-4.95

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

Trade

Volume Value(Mn)

91
80500
1.298
102
19300
.466
75
29100
.903
128
104000
2.147
14
2400
.057
173
151500
2.273
228
414500
6.139
47
34500
.648
421
540000
7.546
20
17500
.210
51
11000
.286
13
8500
.204
164
191000
2.588
313
357500
7.650
------ --------- -------------- --------- --------1840
1961300
32.414

14

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

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

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

Instr Code

Open

High

Low

ARGONDENIM
BENGALWTL
GHAIL
GHCL
ORIONPHARM

37.00
59.90
36.90
66.50
77.00

37.50
60.00
36.90
66.50
77.30

34.50
52.00
33.60
61.60
71.60

Close

%Chg

Trade

34.70 -3.87
55.00 120.00
33.80 -6.11
62.20 -6.46
71.90 -5.27

1814
26652
2076
1177
6195

Volume Value(Mn)
1088800
5976200
1414200
721750
1980300

38.843
335.277
49.154
46.350
146.223

4/16/2013 4:41 PM

4 of 7

http://www.dsebd.org/mst.txt
PREMIERCEM
SPPCL
SUNLIFEINS

91.00
51.00
78.30

92.30
53.80
80.00

86.50
49.50
73.60

87.50
50.40
74.00

-5.40
1.00
-7.96

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

1206
715400
63.897
3913
2275900
116.618
414
296500
22.638
------ --------- -------------- --------- --------43447 14469050
819.001

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

Instr Code

Open

High

Low

Close

%Chg

ALLTEX
AZIZPIPES
BEACONPHAR
BSC
DELTALIFE
DULAMIACOT
ICBIBANK
LAFSURCEML
MEGCONMILK
PADMALIFE
PEOPLESINS
SAVAREFR
UNIONCAP
ZEALBANGLA

7.80
16.00
13.20
206.75
3790.00
8.20
6.50
30.30
7.00
63.90
26.80
45.00
19.60
8.60

7.80
16.00
13.30
215.00
3790.00
8.20
6.50
30.50
7.10
63.90
26.80
45.00
20.00
8.60

7.50
15.70
13.00
206.75
3790.00
8.10
6.20
29.20
7.00
62.00
25.90
44.90
19.60
8.60

7.50
15.70
13.10
207.25
3790.00
8.10
6.30
29.30
7.00
62.10
26.30
44.90
19.70
8.60

-2.59
.64
-1.50
-1.66
-.48
-6.89
-1.56
-2.65
-4.10
-2.05
.00
3.69
-3.43
3.61

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

Trade

Volume Value(Mn)

32
39500
.303
6
1600
.025
99
107000
1.404
563
6210
1.299
1
50
.190
11
3300
.027
51
68000
.431
457
761000
22.613
9
5000
.035
33
18500
1.154
58
23300
.613
6
750
.034
23
18500
.365
1
100
.001
------ --------- -------------- --------- --------1350
1052810
28.492

14

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

Instr Code

Open

High

Low

Close

%Chg

1JANATAMF
1STBSRS
1STPRIMFMF
2NDICB
4THICB
6THICB
7THICB
8THICB
ABB1STMF
AIBL1STIMF
AIMS1STMF
DBH1STMF
EBL1STMF
EBLNRBMF
GRAMEEN1
GRAMEENS2
GREENDELMF
ICB1STNRB
ICB2NDNRB
ICB3RDNRB
ICBAMCL1ST
ICBAMCL2ND
ICBEPMF1S1
ICBISLAMIC
IFIC1STMF
IFILISLMF1
LRGLOBMF1
MBL1STMF
NCCBLMF1
NLI1STMF
PF1STMF
PHPMF1
POPULAR1MF
PRIME1ICBA
RELIANCE1
SEBL1STMF
TRUSTB1MF

5.90
75.00
20.10
230.00
130.90
45.10
71.60
51.00
7.80
6.00
40.60
6.00
7.70
6.90
41.00
17.10
5.60
24.00
11.20
5.90
41.00
6.30
6.60
17.80
6.80
5.20
8.60
5.80
9.60
9.00
6.00
5.70
5.80
5.70
9.50
8.30
7.10

5.90
75.10
21.00
230.00
132.00
45.40
71.60
51.00
7.80
6.00
40.60
6.00
7.80
6.90
41.00
17.30
5.60
24.00
11.50
5.90
41.00
6.40
6.70
17.80
6.90
5.20
8.60
5.80
9.60
9.00
6.20
5.70
5.80
5.70
9.50
8.40
7.10

5.50
73.00
18.80
230.00
129.50
45.00
71.60
51.00
7.60
5.40
38.40
5.60
7.20
6.50
38.30
16.00
5.20
24.00
11.20
5.70
40.70
6.20
6.10
17.00
6.60
4.80
8.20
5.50
9.50
8.90
5.50
5.20
5.50
5.30
8.70
8.20
6.60

5.50
74.80
18.80
230.00
130.60
45.10
71.60
51.00
7.70
5.40
38.60
5.60
7.20
6.50
38.60
16.00
5.20
24.00
11.20
5.70
40.90
6.30
6.10
17.30
6.70
4.80
8.30
5.50
9.50
8.90
5.50
5.20
5.50
5.40
8.80
8.20
6.60

-3.50
.26
-9.61
3.97
.53
.22
-2.98
-4.67
-3.75
-5.26
-4.21
-6.66
-7.69
-1.51
-3.01
-6.43
-7.14
-2.43
-2.60
-3.38
-.72
-1.56
-7.57
-3.88
-2.89
-5.88
-1.19
-3.50
.00
-1.11
-9.83
-8.77
-5.17
-5.26
-7.36
-2.38
-7.04

"MUTUAL FUNDs" traded in Public Market =

Trade

Volume Value(Mn)

115
262000
1.485
15
13500
1.011
588
1041000
20.136
1
50
.012
8
1200
.157
28
7300
.330
1
500
.036
3
8000
.408
4
2000
.015
30
62000
.343
415
268250
10.528
230
509000
2.923
184
449000
3.364
11
9500
.063
126
126500
4.943
813
962500
15.894
113
446500
2.377
3
1500
.036
74
127000
1.436
74
202000
1.176
21
27500
1.127
7
8500
.054
118
298500
1.894
11
13000
.225
102
289000
1.961
210
460000
2.283
11
6500
.054
53
360000
2.025
2
1000
.010
32
72000
.644
273
943000
5.377
361
1242500
6.759
285
1047000
5.868
44
44000
.243
30
31500
.286
38
111500
.924
276
834500
5.689
------ --------- -------------- --------- --------4710 10289300
102.093

37

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

Instr Code
ACIZCBOND
IBBLPBOND

Open

High

Low

Close

%Chg

830.00
938.00

845.00
938.00

830.00
895.00

838.00
897.00

-.35
-5.77

"CORPORATE BONDs" traded in Public Market =

Trade

Volume Value(Mn)

15
30
.025
232
11205
10.073
------ --------- -------------- --------- --------247
11235
10.099

===========================
95432

63095630

2130.187

Total number of scrips traded in Public Market = 263

PRICES IN SPOT TRANSACTIONS : 2013-04-16

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

4/16/2013 4:41 PM

5 of 7

http://www.dsebd.org/mst.txt
Instr Code

Open

High

Low

Close

%Chg

ALARABANK
BDLAMPS
GLOBALINS
MJLBD
PHOENIXFIN
PREMIERBAN
RDFOOD

22.40
85.10
28.90
71.40
35.00
14.10
22.20

22.40
87.30
29.20
72.00
35.30
14.20
22.20

21.80
85.10
28.20
70.20
33.40
13.80
20.70

21.90
86.60
28.40
70.90
34.00
13.90
20.80

-.90
-.80
-2.40
-1.66
-3.13
-.71
-5.45

Total number of scrips traded in Spot Market =

Trade

Volume Value(Mn)

499
494250
10.861
129
8650
.749
32
25000
.714
377
92100
6.552
100
85500
2.961
669
849250
11.861
533
401200
8.439
------ -------- -------------- -------- --------2339 1955950
42.136

PRICES IN SPOT TRANSACTIONS (Treasury BONDs) : 2013-04-16

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

Total number of BONDs traded in Spot Market =

PRICES IN ODDLOT TRANSACTIONS : 2013-04-16

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

Instr Code

Max Price

Min Price

Trades

Quantity

1STBSRS
AAMRATECH
ABBANK
ACI
AFTABAUTO
AGNISYSL
ALARABANK
ANLIMAYARN
ARAMITCEM
ASIAINS
ASIAPACINS
BANGAS
BANKASIA
BAYLEASING
BDCOM
BDFINANCE
BDTHAI
BDWELDING
BEACHHATCH
BEDL
BEXIMCO
BGIC
BRACBANK
BSCCL
BXPHARMA
BXSYNTH
CITYBANK
CITYGENINS
CMCKAMAL
CONTININS
CVOPRL
DACCADYE
DAFODILCOM
DESCO
DESHBANDHU
DHAKABANK
EASTERNINS
EASTLAND
EBL
EHL
ENVOYTEX
EXIMBANK
FEDERALINS
FIRSTSBANK
FUWANGCER
FUWANGFOOD
GBBPOWER
GENNEXT
GHAIL
GPHISPAT
GQBALLPEN
GRAMEENS2
GSPFINANCE
IBNSINA
IDLC
IFIC
INTECH
ISLAMIBANK
ISLAMICFIN
JAMUNABANK
JAMUNAOIL
JANATAINS
KARNAPHULI
KEYACOSMET
KPCL
LINDEBD
MAKSONSPIN
MALEKSPIN
MEGHNALIFE
MERCANBANK
MERCINS
METROSPIN
MICEMENT
MIRACLEIND
MITHUNKNIT
MJLBD
MPETROLEUM
NAVANACNG
NBL
NCCBANK
NHFIL
NORTHRNINS
NTLTUBES
OLYMPIC
ONEBANKLTD
PADMAOIL
PARAMOUNT
PEOPLESINS

74.00
31.50
28.00
132.00
71.00
21.00
22.50
18.00
70.10
31.00
31.50
236.00
16.10
29.50
20.50
21.50
28.70
20.00
23.00
31.00
56.00
24.00
28.00
122.00
58.00
20.60
21.10
30.00
27.00
24.90
155.00
24.50
21.00
72.00
22.00
18.00
32.00
44.80
25.90
39.00
44.00
17.00
24.50
14.60
18.50
22.00
28.20
23.00
39.60
40.00
151.00
16.50
24.00
79.00
63.80
22.00
18.00
37.90
14.50
18.00
174.00
199.75
26.00
26.00
46.10
480.00
13.30
20.00
107.10
13.90
25.50
15.00
73.00
11.50
65.50
72.10
160.00
60.00
17.20
16.00
30.00
30.00
37.00
101.00
22.00
178.00
24.10
25.00

74.00
29.50
25.20
130.00
68.00
21.00
21.00
18.00
70.10
31.00
31.50
229.00
15.00
28.00
20.50
21.50
28.70
19.00
23.00
25.50
50.00
24.00
26.70
116.00
52.50
20.60
19.50
30.00
25.30
24.00
135.00
23.00
19.50
66.00
19.70
17.00
32.00
40.00
25.90
39.00
42.00
15.00
23.00
13.90
18.00
21.00
27.00
21.60
32.40
40.00
151.00
15.40
24.00
79.00
63.80
20.70
18.00
33.70
14.50
16.00
170.00
199.75
26.00
23.00
45.00
480.00
13.30
17.50
107.10
13.50
25.00
15.00
64.80
11.20
64.00
64.90
154.00
58.00
15.50
14.30
29.00
28.60
36.00
95.00
19.00
169.00
24.00
25.00

1
5
17
2
7
1
15
1
1
1
1
8
6
4
1
2
4
3
1
12
26
1
2
15
6
1
13
1
7
2
7
3
2
6
2
4
1
11
1
1
6
11
4
9
3
7
2
6
234
1
1
2
1
2
1
7
1
12
1
9
3
1
1
9
3
1
6
14
1
3
3
1
19
2
4
99
4
4
4
18
2
3
3
2
18
8
2
1

80
350
408
20
157
300
933
80
290
63
150
157
577
600
100
80
136
325
15
580
1007
50
240
170
209
60
380
10
130
150
330
460
493
738
75
203
99
739
167
40
100
430
160
393
250
160
100
600
17700
200
10
400
50
75
20
148
66
523
350
952
110
3
20
1296
125
20
825
1235
10
529
200
100
786
225
200
2975
69
80
161
2151
300
230
176
317
2458
263
182
20

Value(In Mn)
.006
.011
.011
.003
.011
.006
.020
.001
.020
.002
.005
.037
.009
.017
.002
.002
.004
.006
.000
.015
.053
.001
.006
.020
.012
.001
.008
.000
.003
.004
.048
.011
.010
.050
.002
.004
.003
.031
.004
.002
.004
.007
.004
.006
.005
.003
.003
.013
.599
.008
.002
.006
.001
.006
.001
.003
.001
.018
.005
.016
.019
.001
.001
.032
.006
.010
.011
.023
.001
.007
.005
.002
.054
.003
.013
.201
.011
.005
.003
.032
.009
.007
.006
.032
.049
.046
.004
.001

4/16/2013 4:41 PM

6 of 7

http://www.dsebd.org/mst.txt
PHOENIXFIN
PLFSL
POWERGRID
PRAGATILIF
PREMIERBAN
PREMIERLEA
PRIMEBANK
PRIMEINSUR
PUBALIBANK
PURABIGEN
QSMDRYCELL
RAKCERAMIC
RDFOOD
RENATA
RNSPIN
SALAMCRST
SALVOCHEM
SAMORITA
SAPORTL
SHAHJABANK
SIBL
SONARBAINS
SOUTHEASTB
SPCERAMICS
SQUARETEXT
SQURPHARMA
STANDBANKL
SUMITPOWER
TAKAFULINS
TALLUSPIN
TITASGAS
TRUSTBANK
UCBL
ULC
UNIQUEHRL
UNITEDAIR
UTTARABANK
ZAHINTEX

35.00
25.90
53.00
100.00
15.00
13.50
28.90
28.00
27.00
24.50
32.00
49.00
22.00
690.00
32.00
35.20
20.50
49.00
31.50
23.00
16.00
27.00
14.90
26.00
100.30
179.10
14.50
36.00
35.00
25.00
68.20
17.40
18.30
24.00
84.00
20.00
33.00
25.20

35.00
23.50
53.00
100.00
13.00
13.00
26.40
27.00
25.40
24.50
32.00
45.00
20.00
690.00
30.00
35.20
20.00
49.00
29.60
21.70
14.30
26.00
13.50
25.00
100.30
162.00
14.00
33.60
34.50
23.60
63.00
16.00
16.60
24.00
76.50
17.50
29.40
25.20

1
5
1
1
17
3
7
2
15
1
1
8
9
2
3
1
4
1
11
8
8
2
14
3
1
10
4
3
2
4
12
4
10
1
11
19
8
1
----------982

Total number of scrips traded in Oddlot =

150
100
50
67
1025
120
697
165
158
100
100
388
124
8
227
50
378
180
239
227
665
450
2675
145
15
40
568
88
394
100
1127
252
281
80
255
825
72
50
--------------61539

.005
.003
.003
.007
.014
.002
.019
.005
.004
.002
.003
.018
.003
.006
.007
.002
.008
.009
.007
.005
.010
.012
.038
.004
.002
.007
.008
.003
.014
.002
.075
.004
.005
.002
.020
.015
.002
.001
----------------------2.111

126

PRICES IN BLOCK TRANSACTIONS : 2013-04-16

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

Instr Code
BANKASIA
DBH1STMF
EBL1STMF
GENNEXT
GP
PLFSL

Max Price

Min Price

Trades

Quantity

16.10
6.50
8.50
26.00
146.60
26.50

16.10
6.50
8.50
26.00
146.60
26.50

2
1
1
1
6
1
----------12

311000
85000
65000
77000
100000
25000
--------------663000

Total number of scrips traded in Block =

Value(In Mn)
5.007
.553
.553
2.002
14.660
.663
----------------------23.437

REPORT CROSSING DETAILS : 2013-04-16

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

Total number of scrips traded =

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

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

Instr Code

Open

High

Low

Last

Deviation

PRIMEBANK
METROSPIN
BDLAMPS
BANGAS
MERCANBANK
ISLAMIBANK
ATLASBANG
GREENDELT
PRIMELIFE
ACIZCBOND

29.10
15.60
85.10
242.00
14.30
35.50
144.40
57.20
102.00
830.00

29.90
16.00
87.30
247.90
14.50
36.10
146.80
59.00
103.00
845.00

29.00
15.00
85.10
235.20
14.10
35.40
144.30
57.20
102.00
830.00

29.80
15.90
86.60
246.10
14.50
35.90
146.00
57.80
103.00
838.00

2.4055
1.9231
1.7626
1.6942
1.3986
1.1268
1.1080
1.0490
.9804
.9639

TOP 10 GAINERS (Based on YCP and Close Price)

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

Instr Code

YCP

High

Low

CLOSE

%CHG

BENGALWTL
ANWARGALV
BANGAS
2NDICB
UTTARABANK
PRIMEBANK
METROSPIN
LINDEBD
SPPCL
LIBRAINFU

25.00
15.40
236.00
221.20
32.60
29.30
15.50
490.00
49.90
188.30

60.00
16.90
247.90
230.00
33.50
29.90
16.00
495.00
53.80
190.00

52.00
15.70
235.20
230.00
32.50
29.00
15.00
495.00
49.50
190.00

55.00
16.30
245.40
230.00
33.10
29.70
15.70
495.00
50.40
190.00

120.0000
5.8441
3.9830
3.9783
1.5337
1.3651
1.2903
1.0204
1.0020
.9028

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

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

4/16/2013 4:41 PM

7 of 7

http://www.dsebd.org/mst.txt
Instr Code

Open

High

Low

Last

Deviation

SONALIANSH
AIBL1STIMF
BDWELDING
REPUBLIC
TALLUSPIN
GHAIL
BENGALWTL
KAY&QUE
DELTASPINN
RELIANCE1

105.00
6.00
22.40
54.90
26.00
36.90
59.90
20.00
35.40
9.50

105.00
6.00
22.40
57.00
26.00
36.90
60.00
20.50
35.50
9.50

94.20
5.40
20.10
50.00
23.30
33.60
52.00
18.10
32.10
8.70

94.20
5.40
20.30
50.00
23.70
33.70
54.80
18.30
32.40
8.70

-10.2857
-10.0000
-9.3750
-8.9253
-8.8462
-8.6721
-8.5142
-8.5000
-8.4746
-8.4211

TOP 10 LOSERS (Based on YCP and Close Price)

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

Instr Code

YCP

High

Low

CLOSE

%CHG

PF1STMF
1STPRIMFMF
PURABIGEN
ZAHINTEX
PHPMF1
PRIMEINSUR
SUNLIFEINS
EBL1STMF
ICBEPMF1S1
PHARMAID

6.10
20.80
26.60
28.00
5.70
28.80
80.40
7.80
6.60
126.80

6.20
21.00
26.20
27.00
5.70
27.50
80.00
7.80
6.70
127.10

5.50
18.80
24.10
25.20
5.20
26.50
73.60
7.20
6.10
116.50

5.50
18.80
24.20
25.50
5.20
26.50
74.00
7.20
6.10
117.30

-9.8360
-9.6153
-9.0225
-8.9285
-8.7719
-7.9861
-7.9601
-7.6923
-7.5757
-7.4921

INDEX NAME

OPENING INDEX

CLOSING INDEX

3763.71800
1338.44755
3636.76499

3698.73459
1318.50759
3571.49562

DGEN
DS30
DSEX

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- 30 INDEX (DS30) INCLUDES: AFTAB AUTOMOBILES LIMITED,

BANGLADESH EXPORT IMPORT COMPANY LIMITED,BEXIMCO PHARMACEUTICALS LIMITED,
BRITISH AMERICAN TOBACCO BANGLADESH COMPANY LIMITED, BSRM STEELS LIMITED,
DHAKA ELECTRIC SUPPLY COMPANY LTD., GRAMEENPHONE LTD.,
HEIDELBERG CEMENT BANGLADESH LIMITED, ISLAMI BANK BANGLADESH LIMITED,
JAMUNA OIL COMPANY LIMITED, KEYA COSMETICS LTD.,KHULNA POWER COMPANY LTD.,
LAFARGE SURMA CEMENT LTD., LANKABANGLA FINANCE LTD.,MEGHNA PETROLEUM LIMITED,
MJL BANGLADESH LIMITED, NATIONAL BANK LIMITED, OLYMPIC INDUSTRIES LIMITED,
PADMA OIL COMPANY LIMITED, PEOPLE'S LEASING & FINANCIAL SERVICES LTD.,
POWER GRID COMPANY OF BANGLADESH LTD., PRIME BANK LTD.,PUBALI BANK LIMITD,
R.N. SPINNING MILLS LTD.,SQUARE PHARMACEUTICALS LIMITED, SQUARE TEXTILES LTD.,
SUMMIT POWER LTD., TITAS GAS TRANSMISSION & DIST. CO. LTD.,
UNITED AIRWAYS (BD) LTD., UNITED COMMERCIAL BANK LTD.

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

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

Ltd.

4/16/2013 4:41 PM