Ipo & Secondary Share BD, Dhaka (2026)

07/06/2015

আগামী ৩০ শে জুন ২০১৫ ইং, বাংলাদেশ ন্যাশনাল ইনসিওরেন্স এর আইপিও আবেদন গ্রহন শুরু হবে।

18/05/2015

Thanks everybody for your valuable comments & like this page. We get 1000+ like in very short time without any promotion! When will we get 5000+ like then we will promote and standard rise this important page. Stay close & get update information's! And please say your friends and family to like this page, It will be inspire us! Thanks again, Keep in touch...

18/05/2015

(If the page
All Category

ISSUES ADVANCED ISSUES DECLINED ISSUES UNCHANGED TOTAL ISSUES TRADED
A Category (Equity)

ISSUES ADVANCED ISSUES DECLINED ISSUES UNCHANGED TOTAL ISSUES TRADED
B 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

A Group (Equity)
----------------
Instr Code
AAMRATECH ABBANK ACI ACIFORMULA ACTIVEFINE AFCAGRO AFTABAUTO AGNISYSL AGRANINS AL-HAJTEX ALARABANK ALLTEX AMBEEPHA AMCL(PRAN) ANLIMAYARN APEXFOODS APEXFOOT APEXSPINN APEXTANRY APOLOISPAT ARAMIT ARAMITCEM ARGONDENIM ASIAINS ASIAPACINS ATLASBANG BANGAS BANKASIA BARKAPOWER BATASHOE BATBC BAYLEASING BBS BDCOM BDFINANCE BDLAMPS BEACHHATCH BENGALWTL BERGERPBL BEXIMCO BGIC BRACBANK BSC BSCCL BSRMSTEEL BXPHARMA CENTRALINS CENTRALPHL CITYBANK CITYGENINS CMCKAMAL CNATEX CONFIDCEM CONTININS DACCADYE DBH DELTALIFE DELTASPINN DESCO DESHBANDHU DHAKABANK DHAKAINS DSHGARME DUTCHBANGL EASTLAND EASTRNLUB EBL ECABLES EHL EMERALDOIL ENVOYTEX EXIMBANK FAMILYTEX FARCHEM FAREASTFIN FAREASTLIF FEKDIL FIRSTSBANK FUWANGCER FUWANGFOOD GENNEXT GHAIL GLAXOSMITH GLOBALINS GOLDENSON GP GPHISPAT GQBALLPEN GREENDELT GSPFINANCE HEIDELBCEM HFL HRTEX HWAWELLTEX IBNSINA ICB IDLC INTECH IPDC ISLAMIBANK ISLAMICFIN JAMUNABANK JAMUNAOIL JANATAINS KARNAPHULI KBPPWBIL KOHINOOR KPCL KPPL LANKABAFIN LIBRAINFU LINDEBD MALEKSPIN MARICO MATINSPINN MEGHNACEM MEGHNALIFE MERCANBANK 10.00 10.60 MERCINS MHSML MICEMENT MITHUNKNIT MPETROLEUM MTB NATLIFEINS NAVANACNG NBL NHFIL NITOLINS NORTHERN NORTHRNINS NPOLYMAR NTC NTLTUBES OLYMPIC ONEBANKLTD ORIONINFU ORIONPHARM PADMAOIL PARAMOUNT PENINSULA PHARMAID PHENIXINS PHOENIXFIN PIONEERINS PLFSL POPULARLIF POWERGRID PREMIERBAN PREMIERCEM PRIMEBANK PRIMEFIN PRIMEINSUR PRIMELIFE PRIMETEX PROVATIINS PTL PUBALIBANK PURABIGEN QSMDRYCELL RAHIMTEXT RAKCERAMIC RANFOUNDRY RECKITTBEN RELIANCINS RENATA RENWICKJA REPUBLIC RSRMSTEEL RUPALIBANK RUPALIINS SAIFPOWER SAIHAMCOT SAIHAMTEX SALAMCRST SALVOCHEM SAMORITA SANDHANINS SAPORTL SHAHJABANK SIBL SINGERBD SINOBANGLA SONALIANSH SOUTHEASTB SPPCL SQURPHARMA STANCERAM STANDARINS STANDBANKL 10.10 10.70 SUMITPOWER TAKAFULINS TITASGAS TRUSTBANK TUNGHAI UCBL UNIONCAP UNIQUEHRL UNITEDAIR UNITEDFIN UNITEDINS USMANIAGL UTTARABANK UTTARAFIN WATACHEM WMSHIPYARD ZAHINTEX
A Group (Equity)
B Group (Equity)
----------------
Instr Code
ANWARGALV BDTHAI BIFC CVOPRL FASFIN FIRSTFIN GEMINISEA HAKKANIPUL ILFSL LEGACYFOOT MAKSONSPIN METROSPIN MIRACLEIND MONNOCERA RUPALILIFE SUNLIFEINS
B Group (Equity)
N Group (Equity)
----------------
Instr Code
BSRMLTD IFADAUTOS NFML SHASHADNIM SHURWID ZAHEENSPIN
N Group (Equity)
Z Group (Equity)
----------------
Instr Code
BDAUTOCA BDWELDING BEACONPHAR DAFODILCOM DULAMIACOT FINEFOODS ICBIBANK IMAMBUTTON ISNLTD JUTESPINN KEYACOSMET LAFSURCEML MEGCONMILK MEGHNAPET MIDASFIN MODERNDYE PADMALIFE PRAGATILIF PROGRESLIF RAHIMAFOOD RNSPIN SAMATALETH SHYAMPSUG TALLUSPIN
Z Group (Equity)
MUTUAL FUNDs
------------
Instr Code
1JANATAMF 1STPRIMFMF 4THICB 5THICB 6THICB 7THICB 8THICB ABB1STMF AIBL1STIMF AIMS1STMF ATCSLGF DBH1STMF EBL1STMF EBLNRBMF EXIM1STMF FBFIF GRAMEEN1 GRAMEENS2 GREENDELMF ICB1STNRB ICB2NDNRB ICB3RDNRB ICBAMCL2ND ICBEPMF1S1 ICBSONALI1 IFIC1STMF IFILISLMF1 LRGLOBMF1 MBL1STMF NCCBLMF1 NLI1STMF PF1STMF PHPMF1 POPULAR1MF PRIME1ICBA RELIANCE1 SEBL1STMF TRUSTB1MF
MUTUAL FUNDs
CORPORATE BONDs
---------------
Instr Code
IBBLPBOND
CORPORATE

Instr Code
AZIZPIPES BXSYNTH EASTERNINS GBBPOWER IFIC ISLAMIINS JMISMDL KAY&QUE MJLBD PRAGATIINS PREMIERLEA RDFOOD SONARBAINS SONARGAON SPCERAMICS SPCL SQUARETEXT UPGDCL
Total number

Total number

Instr Code
BATBC ISLAMIBANK MHSML SQURPHARMA UCBL
Total number

Instr Code
DHAKABANK MBL1STMF ICB1STNRB PRAGATIINS RELIANCINS APEXFOODS ABB1STMF SINGERBD BGIC ATCSLGF

Instr Code
SINGERBD SHURWID GHAIL AFCAGRO RUPALIBANK BGIC APEXTANRY ATCSLGF UNITEDAIR NORTHRNINS

Instr Code
BDWELDING NORTHERN ZAHEENSPIN GEMINISEA AMBEEPHA NTC NITOLINS 8THICB KPCL AZIZPIPES

Instr Code
CMCKAMAL ICB1STNRB KARNAPHULI ILFSL BDWELDING NITOLINS PLFSL ZAHEENSPIN EXIM1STMF BSRMLTD
Data from: DSE website. DHAKA STOCK EXCHANGE LTD.
TODAY'S SHARE MARKET : 2015-05-18
=================================
is not updated please press the refresh button)
: 242
: 51
: 16
: 309
: 208
: 39
: 8
: 255
: 12
: 3
: 1
: 16
: 3
: 3
: 1
: 7
: 19
: 6
: 6
: 31
: 31
: 3
: 4
: 38
: 1
: 0
: 0
: 1
: 0
: 0
: 0
: 0
: 167226
: 202787271
: 7539858781.20
: 2562997138709.10
: 27619245921.60
: 554984953500.00
: 3145601338130.70
PRICES IN PUBLIC TRANSACTIONS : 2015-05-18
==========================================
Open High Low Close %Chg Trade Volume Value(Mn)
33.50 34.10 33.00 33.20 0.61 1055 1330719 44.507
21.30 23.10 21.10 22.80 7.04 732 1419296 31.921
473.80 484.70 470.10 471.90 -0.13 1523 280319 133.604
210.10 217.00 205.00 207.10 -1.43 2801 911997 192.236
59.00 60.00 57.90 59.10 3.87 1549 1416096 83.890
49.50 53.20 49.50 53.10 9.71 2121 2919191 150.814
62.80 65.90 62.80 64.50 3.86 1681 846598 54.604
30.00 30.40 29.70 30.00 2.04 1352 2102513 63.178
14.00 14.90 14.00 14.40 2.86 31 29696 0.426
75.00 75.70 74.00 74.30 -0.40 606 151894 11.342
11.70 12.60 11.50 12.50 5.04 370 770218 9.408
23.40 24.50 23.10 23.80 4.39 877 901580 21.550
269.90 269.90 254.20 255.60 -2.37 324 21851 5.652
191.50 195.00 191.20 194.40 2.59 158 16300 3.146
16.50 17.40 16.50 17.20 2.38 51 36532 0.629
90.70 99.90 90.20 99.30 5.53 187 29511 2.882
324.00 344.00 324.00 335.10 3.39 179 22033 7.363
64.40 67.70 64.40 67.10 2.13 59 12430 0.833
104.70 112.00 104.50 112.00 9.48 425 96246 10.494
15.90 16.90 15.80 16.60 5.73 2116 3766352 62.176
246.90 249.80 238.10 241.10 -0.41 196 18277 4.413
26.00 27.90 25.80 27.80 7.34 225 114625 3.086
25.60 26.40 24.80 25.60 -1.54 927 1063698 27.157
19.00 19.50 19.00 19.40 2.11 61 70714 1.368
14.50 15.10 14.50 14.90 4.20 38 30010 0.448
93.50 99.40 93.50 98.70 5.79 108 12222 1.178
314.20 318.00 313.40 313.70 -0.13 601 44031 13.842
13.60 13.70 12.90 13.60 3.03 89 130384 1.757
35.80 36.00 34.50 35.10 -1.13 2571 4282113 150.130
1199.90 1220.00 1193.20 1201.00 1.44 122 1966 2.366
2861.00 2899.00 2843.00 2850.70 -0.67 157 1937 5.566
18.90 19.70 18.90 19.20 1.59 339 425219 8.232
47.40 48.40 46.70 47.30 0.85 1648 1773313 84.198
25.70 26.20 25.30 25.50 0.39 593 859658 22.081
9.40 9.70 9.20 9.60 3.23 352 496802 4.682
104.60 108.00 104.60 106.30 1.14 280 52692 5.616
17.10 18.00 17.10 17.60 3.53 415 480626 8.493
66.80 67.80 66.30 66.90 1.52 1233 1169462 78.261
1461.00 1489.00 1440.00 1445.30 -0.41 59 1332 1.933
31.80 33.20 31.40 32.50 4.17 4688 7026492 229.989
14.60 16.00 14.30 16.00 9.59 196 256143 3.964
32.30 33.20 32.00 32.80 1.55 107 135864 4.462
397.00 421.90 393.10 418.90 6.70 1870 69157 28.365
155.00 164.60 150.00 161.80 6.52 5693 1729863 270.044
67.00 69.00 66.40 68.00 1.95 564 605555 41.177
53.00 53.90 52.50 53.00 1.92 1341 1567067 83.369
20.00 20.00 18.50 19.00 -1.55 8 2228 0.042
28.60 30.30 28.40 29.90 4.55 2070 3500185 102.874
17.50 18.00 17.00 17.50 2.94 791 1869211 32.781
13.00 13.80 12.90 13.60 7.09 123 109292 1.468
13.70 14.70 13.70 14.60 -9.32 522 634529 9.150
17.80 18.80 17.80 18.30 2.23 475 789292 14.516
88.00 91.40 88.00 90.10 -1.85 418 112184 10.079
14.50 15.40 14.00 15.10 5.59 188 194142 2.866
11.40 12.20 11.40 11.70 3.54 227 414958 4.916
82.40 82.50 80.10 80.10 -2.55 42 20242 1.629
117.70 123.30 117.00 119.40 3.74 1242 278196 33.525
10.40 10.70 10.20 10.50 2.94 519 853634 8.937
69.90 70.00 67.50 67.90 -1.45 1343 1352591 92.646
12.40 13.00 12.40 12.70 2.42 466 694077 8.879
15.00 17.10 15.00 17.00 3.03 95 141006 2.386
18.00 19.40 17.90 19.10 5.52 145 100747 1.877
67.30 69.40 67.30 67.80 0.89 103 16418 1.114
71.50 75.80 71.50 73.80 2.79 45 16508 1.212
23.20 24.20 23.10 23.60 2.61 121 107375 2.559
320.00 325.00 320.00 324.30 0.59 9 1050 0.341
27.30 29.10 27.30 28.90 1.40 16 5186 0.150
111.00 114.90 110.10 114.00 1.97 32 3450 0.390
46.60 47.80 45.80 46.30 1.98 1213 1038160 48.667
38.20 40.60 37.90 39.40 2.07 743 743609 28.926
47.30 50.00 47.30 49.20 3.80 255 270655 13.259
9.40 9.70 9.40 9.60 2.13 523 2203057 21.172
15.50 15.60 15.10 15.40 1.99 948 2116905 32.525
49.90 52.90 46.20 51.50 5.97 2413 2639178 129.171
9.70 10.30 9.70 10.10 3.06 380 453583 4.563
62.00 65.80 62.00 65.00 4.17 142 88264 5.653
21.50 22.80 21.50 22.40 5.66 427 448890 9.991
8.70 9.10 8.70 9.00 1.12 393 1660968 14.952
12.40 12.90 12.30 12.80 4.92 324 554628 7.045
21.60 22.30 21.50 21.90 2.82 1183 1997844 43.700
11.70 12.40 11.60 12.30 6.96 1611 4843526 58.351
23.20 24.60 22.80 24.60 9.82 628 1013153 24.435
1680.00 1768.00 1680.00 1724.20 3.10 131 3952 6.741
14.50 15.20 14.00 15.10 6.34 91 89583 1.333
28.00 29.20 27.20 28.80 5.11 957 965486 27.273
326.00 331.90 323.20 329.70 1.85 1586 372420 121.970
42.10 44.30 42.00 43.90 5.78 313 337011 14.656
70.50 72.00 70.00 71.40 0.71 256 49477 3.493
55.60 55.60 51.30 52.90 4.55 67 15909 0.830
12.10 12.70 12.10 12.50 3.31 311 635995 7.927
488.60 493.90 484.80 490.50 0.27 197 50065 24.558
24.50 25.10 24.00 24.30 -0.82 785 767679 18.945
20.00 20.50 20.00 20.10 4.15 38 18284 0.370
32.10 34.30 32.10 33.90 6.94 147 119630 3.945
91.70 92.60 91.00 91.50 -0.33 194 39385 3.606
106.60 108.00 106.20 107.20 0.85 361 84172 9.017
46.20 47.90 46.20 47.50 2.59 643 570366 26.939
12.30 12.90 12.30 12.60 5.88 197 201344 2.540
14.20 15.30 14.00 14.30 1.42 272 494306 7.104
16.20 16.50 16.00 16.40 1.86 267 454744 7.415
12.00 12.90 11.90 12.50 5.04 157 187605 2.338
9.90 10.70 9.90 10.50 5.00 125 140854 1.444
198.00 203.20 197.00 201.70 3.28 949 222761 44.514
13.20 13.80 13.00 13.60 4.62 79 40367 0.544
14.90 15.00 13.50 14.70 -5.77 69 29672 0.431
26.60 28.30 26.00 27.60 5.75 1881 2115799 57.091
332.00 333.00 327.90 330.50 0.98 4 60 0.020
67.40 67.90 64.00 64.50 -2.71 4323 5124319 339.471
18.30 19.70 18.30 18.60 1.64 1081 1647514 31.548
24.60 25.70 24.50 25.20 3.70 564 579030 14.620
337.00 350.00 337.00 338.10 -1.80 9 701 0.237
825.00 844.90 825.00 833.30 1.51 49 1542 1.287
16.10 16.90 16.00 16.50 2.48 119 161613 2.672
1275.00 1276.50 1275.00 1275.00 0.58 45 2592 3.305
39.30 40.80 39.30 39.70 0.76 169 128445 5.117
108.80 114.00 108.00 109.50 2.24 497 150358 16.656
68.90 71.90 68.10 69.50 4.67 188 49131 3.425
9.80 10.20 -0.97 440 1627540 16.549
13.00 14.10 13.00 13.90 6.92 84 148333 2.048
37.00 38.60 37.00 37.50 0.81 821 1383470 52.647
79.90 83.20 77.00 81.90 3.54 662 277326 22.535
76.20 76.90 74.50 75.10 -1.96 536 222881 16.807
197.10 204.50 197.10 201.30 2.18 715 186509 37.572
15.80 16.90 15.60 16.60 6.41 198 467377 7.665
202.00 203.90 196.00 202.10 2.48 91 8437 1.683
56.00 60.20 56.00 59.00 7.66 1642 1514707 89.213
10.80 11.50 10.40 11.20 6.67 862 2860670 31.569
19.80 20.80 19.80 20.70 3.50 113 73111 1.505
26.00 26.00 24.70 25.20 -4.18 99 58456 1.476
206.00 206.00 188.40 190.60 -1.35 49 2993 0.571
19.50 21.30 19.50 21.10 8.76 171 164679 3.351
81.90 86.80 80.50 83.20 1.96 946 467308 39.323
710.00 710.00 672.00 673.90 -2.62 4 51 0.034
94.80 96.50 94.00 95.50 1.27 150 26841 2.548
218.00 221.60 216.50 220.80 1.85 388 104009 22.856
12.90 13.80 12.90 13.60 5.43 1101 4648834 62.037
41.30 42.30 39.60 40.10 -1.47 750 473767 19.482
40.90 41.50 40.00 40.50 0.50 1220 1072841 43.624
237.90 243.90 236.00 242.00 2.98 481 96344 23.075
12.90 13.70 12.80 13.60 7.94 53 67220 0.873
20.90 22.20 20.90 21.40 1.90 888 980262 21.292
265.70 265.80 258.00 259.10 -1.37 813 81548 21.281
21.90 22.90 21.70 22.40 3.70 82 72807 1.622
19.00 19.70 18.80 19.60 3.70 170 273266 5.209
30.30 32.00 30.00 31.30 2.96 73 63553 1.957
13.70 14.60 13.50 14.30 -3.38 1324 2572095 36.218
86.00 95.00 85.30 91.10 5.07 132 34211 3.100
35.00 36.30 35.00 35.60 1.71 299 172970 6.166
8.50 9.00 8.50 9.00 5.88 382 1429869 12.643
60.00 65.00 60.00 64.10 6.83 88 32612 2.052
15.80 16.50 15.50 15.70 -1.26 283 2154043 34.179
13.70 14.30 13.70 14.20 3.65 317 823256 11.615
14.40 15.60 14.20 15.40 6.21 119 135325 1.995
39.50 43.00 39.50 42.00 6.87 205 88284 3.694
14.90 15.00 14.80 14.90 0.68 43 59730 0.888
13.50 14.20 13.50 14.10 6.02 46 52876 0.740
17.70 18.10 17.40 17.70 2.91 377 359717 6.401
18.40 18.50 17.70 17.80 1.14 180 225628 4.063
16.60 17.20 16.40 16.60 0.00 125 115630 1.929
55.70 56.90 53.80 54.30 -0.73 714 585333 32.297
217.00 223.00 215.10 221.30 1.79 102 7303 1.608
73.00 75.80 71.50 73.40 2.51 3407 2866446 210.894
92.00 92.00 90.00 90.40 -0.77 60 17415 1.579
1420.00 1420.00 1405.40 1410.70 0.23 79 2347 3.318
40.00 44.00 40.00 43.10 1.17 6 6166 0.266
882.00 890.00 873.00 880.80 -0.12 432 27686 24.301
241.00 244.70 237.50 237.60 -1.98 63 3892 0.929
16.20 18.00 16.20 17.30 4.22 142 95098 1.663
53.40 54.60 52.80 53.80 1.89 1134 1180541 63.462
44.40 44.40 43.00 44.30 9.65 74 28976 1.280
16.80 17.00 16.10 16.90 6.29 89 54321 0.911
81.90 82.60 78.80 79.20 -1.61 2873 2360794 190.281
17.00 17.70 17.00 17.30 2.98 64 79515 1.373
20.00 20.00 19.40 19.50 0.00 193 150185 2.955
28.50 29.50 28.00 29.00 3.94 576 886533 25.722
15.60 15.80 15.10 15.60 2.63 381 482005 7.503
72.00 76.00 72.00 73.40 1.66 149 49521 3.661
54.10 54.30 53.10 54.10 0.37 98 24658 1.325
54.70 56.40 53.80 54.00 0.93 2723 2321577 127.729
10.70 11.30 10.60 11.00 2.80 292 928047 10.196
13.90 14.60 13.60 13.90 -0.71 406 2859906 40.287
155.00 169.90 155.00 169.80 9.90 1245 266822 44.261
21.90 23.30 21.90 22.90 4.09 156 103705 2.374
95.00 95.00 93.50 93.90 0.97 74 9440 0.887
17.10 17.10 16.40 16.90 0.60 266 758898 12.811
54.00 58.90 54.00 55.20 2.41 3378 4021409 227.521
247.40 250.50 246.00 249.70 1.46 1701 386514 95.954
33.50 33.50 33.40 33.50 0.90 4 800 0.027
19.30 19.30 17.60 18.60 2.76 17 7319 0.136
9.90 10.60 7.07 260 850036 8.867
34.60 35.00 33.30 33.60 -1.75 1475 2174960 73.612
20.30 21.20 20.30 21.00 2.94 70 48734 1.010
69.40 71.70 69.00 69.60 0.43 798 653447 45.768
15.00 16.50 15.00 16.10 7.33 563 1626676 25.930
20.50 21.50 20.40 20.70 0.49 226 639008 13.274
19.30 20.30 19.30 19.80 2.59 605 1307976 25.983
13.80 14.30 13.80 14.10 2.17 71 78886 1.105
55.90 57.40 55.50 56.80 1.97 1369 1173925 66.576
7.90 8.50 7.80 8.50 8.97 3819 16367922 136.798
18.50 19.10 18.30 18.50 0.54 141 187359 3.513
22.60 24.00 22.60 24.00 5.73 27 25679 0.616
96.00 99.90 96.00 98.60 3.03 48 8382 0.815
19.20 19.70 19.20 19.70 2.60 216 273342 5.340
55.50 57.20 54.20 56.80 4.22 242 101332 5.717
182.50 196.00 182.50 193.70 5.44 240 39576 7.535
44.50 47.00 44.50 46.40 5.22 3552 2492434 113.983
14.10 14.90 14.00 14.20 0.71 225 300781 4.336
------ --------- ---------
132341 161246699 5921.333
scrips traded in Public Market = 207
Open High Low Close %Chg Trade Volume Value(Mn)
37.60 38.70 37.60 37.60 0.80 92 94037 3.573
43.50 43.90 41.70 42.00 -3.00 3236 3097965 131.845
11.20 11.80 11.10 11.70 3.54 207 329020 3.778
367.00 369.90 363.70 365.30 0.66 1457 110785 40.523
11.20 11.50 10.90 11.00 0.00 206 1040967 11.467
12.30 12.80 12.30 12.70 4.96 190 409780 5.176
253.90 253.90 238.00 242.10 -2.97 40 2269 0.554
19.80 20.40 19.60 19.80 2.59 27 18360 0.365
11.50 12.00 11.40 11.90 -5.56 1729 5527380 63.641
19.10 20.00 19.00 19.60 3.70 178 114788 2.251
8.80 9.10 8.80 9.00 3.45 275 504203 4.521
9.30 9.60 9.20 9.50 2.15 96 161256 1.525
13.90 14.80 13.80 14.40 5.88 339 355108 5.118
23.10 25.20 23.10 24.90 4.62 25 6670 0.165
36.00 36.80 35.70 36.50 1.67 152 65917 2.394
30.40 32.50 30.40 31.70 4.28 117 54211 1.689
------ --------- ---------
8366 11892716 278.585
scrips traded in Public Market = 16
Open High Low Close %Chg Trade Volume Value(Mn)
57.20 57.70 55.20 56.10 -3.11 2982 1683293 94.758
102.90 109.40 101.00 108.00 8.54 1915 1234268 131.186
22.40 23.40 22.10 22.80 4.11 1169 1499181 34.175
40.30 41.40 39.90 40.10 0.00 1759 2759879 112.110
19.50 21.10 19.40 21.10 9.90 980 1094160 22.440
21.50 22.00 20.10 20.20 -3.35 679 1094978 22.857
------ --------- ---------
9484 9365759 417.526
scrips traded in Public Market = 6
Open High Low Close %Chg Trade Volume Value(Mn)
18.70 19.30 18.70 19.10 6.70 30 6688 0.127
17.00 17.50 15.30 15.50 -4.32 534 594311 9.690
13.80 13.90 13.50 13.60 0.00 130 153075 2.093
11.50 12.00 11.50 11.80 0.00 16 8672 0.102
7.40 7.40 7.40 7.40 1.37 4 1850 0.014
8.30 8.50 8.20 8.40 2.44 20 11535 0.097
3.90 4.10 3.90 4.00 0.00 60 211565 0.837
8.40 8.40 8.40 8.40 2.44 2 2000 0.017
9.70 9.90 9.50 9.70 3.19 13 5540 0.054
40.10 40.10 40.10 40.10 2.56 2 50 0.002
17.30 17.50 16.90 17.30 2.37 264 300644 5.169
106.70 107.90 106.00 107.10 2.00 1084 546580 58.254
6.80 7.10 6.70 6.80 -1.45 15 22900 0.157
5.50 5.50 5.40 5.50 1.85 3 1330 0.007
11.10 11.10 10.50 11.10 0.91 20 12041 0.134
69.80 69.80 69.80 69.80 6.73 1 5 0.000
29.70 31.90 29.70 31.50 3.28 8 3238 0.102
92.20 92.20 85.50 89.60 -1.54 15 3450 0.309
59.00 60.90 58.00 59.60 5.86 8 873 0.052
27.20 27.20 26.10 26.30 -2.23 29 5710 0.150
18.10 18.70 18.00 18.40 0.00 295 414751 7.636
22.50 22.50 22.50 22.50 5.63 4 93 0.002
6.10 6.10 6.00 6.10 -1.61 5 3000 0.018
14.30 14.40 14.10 14.20 -0.70 135 89285 1.266
------ --------- ---------
2697 2399186 86.289
scrips traded in Public Market = 24
Open High Low Close %Chg Trade Volume Value(Mn)
4.50 4.80 4.50 4.80 4.35 36 80314 0.380
11.70 12.60 11.70 12.20 6.09 303 568772 6.987
190.10 190.10 190.00 190.10 -0.42 5 205 0.039
181.00 181.00 181.00 181.00 0.00 1 100 0.018
56.80 57.50 56.80 57.20 0.70 4 650 0.037
85.10 87.00 85.10 86.50 0.82 4 720 0.062
67.00 68.60 64.00 67.20 1.20 10 1975 0.133
5.20 5.70 5.20 5.70 7.55 14 47279 0.267
3.90 4.20 3.90 4.10 5.13 24 212700 0.869
25.50 26.50 25.50 26.40 1.93 100 124667 3.271
6.60 7.20 6.50 7.20 9.09 130 134355 0.954
4.10 4.40 4.10 4.30 4.88 48 94050 0.402
4.60 4.90 4.60 4.80 4.35 47 93085 0.444
4.60 4.60 4.60 4.60 0.00 1 5000 0.023
6.00 6.00 6.00 6.00 -3.23 1 1672 0.010
5.80 6.00 5.80 5.90 5.36 30 28160 0.166
21.10 22.20 21.10 22.10 4.25 149 166402 3.661
9.80 10.50 9.70 10.40 5.05 259 643967 6.502
3.90 4.10 3.90 4.00 0.00 46 106900 0.429
17.60 19.50 17.50 17.80 -8.25 15 25400 0.451
7.20 7.20 6.70 7.10 4.41 17 36900 0.263
4.00 4.20 4.00 4.20 5.00 37 98700 0.407
4.50 4.80 4.50 4.60 2.22 14 47900 0.222
4.50 4.60 4.50 4.60 2.22 29 86066 0.393
6.00 6.20 6.00 6.10 5.17 16 41243 0.250
4.50 4.80 4.50 4.70 2.17 35 233339 1.081
5.80 6.00 5.80 5.90 1.72 59 205411 1.212
3.90 4.10 3.80 4.00 5.26 20 56095 0.225
3.50 3.90 3.50 3.80 5.56 67 761971 2.854
3.80 4.00 3.70 4.00 8.11 98 622960 2.439
8.30 8.50 8.20 8.40 2.44 17 38354 0.322
4.40 4.40 4.30 4.40 4.76 16 27919 0.123
4.20 4.40 4.10 4.30 4.88 149 334983 1.433
4.30 4.70 4.30 4.70 6.82 79 852066 3.936
4.00 4.20 4.00 4.10 2.50 47 174600 0.723
6.40 6.70 6.40 6.60 4.76 23 64300 0.420
8.10 8.20 8.10 8.10 0.00 24 118280 0.960
4.60 5.10 4.60 5.00 6.38 151 773779 3.813
------ --------- ---------
2125 6911239 46.182
traded in Public Market = 38
Open High Low Close %Chg Trade Volume Value(Mn)
880.00 920.00 880.00 909.00 0.33 14 105 0.095
------ --------- ---------
14 105 0.095
BONDs traded in Debt Market = 1
PRICES IN SPOT TRANSACTIONS : 2015-05-18
========================================
Open High Low Close %Chg Trade Volume Value(Mn)
16.20 16.20 15.50 16.00 1.27 30 14255 0.228
7.70 7.90 7.40 7.60 1.33 97 120749 0.935
28.10 28.50 28.00 28.30 1.07 119 80660 2.271
22.80 23.30 22.40 22.70 -0.44 1266 2193582 49.997
22.50 22.90 21.00 22.70 5.58 426 337411 7.479
16.80 18.00 16.60 17.90 5.29 64 36468 0.644
161.80 161.80 156.10 158.80 -0.38 393 82586 13.210
12.80 12.80 12.40 12.40 0.00 4 1020 0.013
124.00 124.90 117.20 123.20 -0.81 1932 803781 98.467
23.60 26.00 23.60 25.00 0.00 83 54036 1.345
7.10 7.30 7.00 7.10 1.43 116 239029 1.707
9.40 9.70 9.30 9.60 1.05 251 325026 3.093
17.50 17.80 15.50 17.60 6.67 67 217034 3.782
7.90 8.00 7.70 7.80 0.00 53 38982 0.306
9.00 9.50 9.00 9.30 2.20 166 165051 1.536
187.00 192.00 184.10 185.50 0.00 1691 409404 76.875
81.20 82.90 81.10 82.20 0.49 216 109760 9.014
220.00 221.00 212.00 212.70 -3.05 5219 1364833 292.409
------ --------- ---------
12193 6593667 563.311
of scrips traded in Spot Market = 18
PRICES IN SPOT TRANSACTIONS (Treasury BONDs) : 2015-05-18
=========================================================
of BONDs traded in Spot Market = 0
PRICES IN BLOCK TRANSACTIONS : 2015-05-18
=========================================
Max Price Min Price Trades Quantity Value(In Mn)
2900.00 2900.00 1 40000 116.000
16.10 16.10 1 2500000 40.250
37.00 37.00 2 200000 7.400
246.10 246.10 1 137900 33.937
19.30 19.30 1 1500000 28.950
------ -------- ------------
6 4377900 226.537
of scrips traded in Block = 5
TOP 10 GAINERS (Based on Open Price and Last Trade Price)
=========================================================
Open High Low Last Deviation
15.00 17.10 15.00 16.80 12.000
3.50 3.90 3.50 3.90 11.429
17.60 19.50 17.50 19.50 10.796
23.60 26.00 23.60 26.00 10.169
40.00 44.00 40.00 44.00 10.000
90.70 99.90 90.20 99.50 9.702
5.20 5.70 5.20 5.70 9.615
155.00 169.90 155.00 169.90 9.613
14.60 16.00 14.30 16.00 9.589
6.60 7.20 6.50 7.20 9.091
TOP 10 GAINERS (Based on YCP and Close Price)
=============================================
YCP High Low CLOSE %CHG
154.50 169.90 155.00 169.80 9.903
19.20 21.10 19.40 21.10 9.896
22.40 24.60 22.80 24.60 9.821
48.40 53.20 49.50 53.10 9.711
40.40 44.40 43.00 44.30 9.653
14.60 16.00 14.30 16.00 9.589
102.30 112.00 104.50 112.00 9.482
6.60 7.20 6.50 7.20 9.091
7.80 8.50 7.80 8.50 8.974
19.40 21.30 19.50 21.10 8.763
TOP 10 LOSERS (Based on Open Price and Last Trade Price)
========================================================
Open High Low Last Deviation
17.00 17.50 15.30 15.50 -8.823
206.00 206.00 188.40 192.70 -6.456
21.50 22.00 20.10 20.20 -6.046
253.90 253.90 238.00 239.10 -5.829
269.90 269.90 254.20 255.00 -5.521
710.00 710.00 672.00 672.00 -5.352
26.00 26.00 24.70 24.80 -4.615
67.00 68.60 64.00 64.00 -4.478
67.40 67.90 64.00 64.40 -4.451
16.20 16.20 15.50 15.50 -4.321
TOP 10 LOSERS (Based on YCP and Close Price)
============================================
YCP High Low CLOSE %CHG
16.10 14.70 13.70 14.60 -9.317
19.40 19.50 17.50 17.80 -8.247
15.60 15.00 13.50 14.70 -5.769
12.60 12.00 11.40 11.90 -5.556
16.20 17.50 15.30 15.50 -4.321
26.30 26.00 24.70 25.20 -4.183
14.80 14.60 13.50 14.30 -3.378
20.90 22.00 20.10 20.20 -3.349
6.20 6.00 6.00 6.00 -3.226
57.90 57.70 55.20 56.10 -3.109

Ipo & Secondary Share BD

Share

Location

Category

Telephone

Website

Address