DSI INDEX:

1STBSRS 2076 (0.46) || 1STICB 8311 (0.09) || 1STPRIMFMF 30 (3.44) || 2NDICB 2725 (7.62) || 3RDICB 2150 (9.09) || 4THICB 2294 (8.89) || 5THICB 1840 (6.28) || 6THICB 789 (13.35) || 7THICB 1219 (5.24) || 8THICB 890 (8.56) || ABBANK 1220 (1.67) || ACI 397.5 (-0.45) || ACIFORMULA 172.3 (-1.16) || ACIZCBOND 768 (0.06) || AFTABAUTO 504.9 (-1.42) || AGNISYSL 72.9 (-1.92) || AGRANINS 485 (-0.71) || AIMS1STMF 14 (1.71) || ALARABANK 101 (5.21) || ALLTEX 156.25 (-8.41) || ALPHATOBA 26 (-8.77) || AMBEEPHA 281 (-1.29) || AMCL(PRAN) 1942 (-3.08) || ANLIMAYARN 242 (-4.91) || ANWARGALV 382.25 (-3.51) || APEXADELFT 2850 (-0.92) || APEXFOODS 1097 (-1.64) || APEXSPINN 853 (-2.61) || APEXTANRY 1701 (-1.83) || APEXWEAV 160 (1.79) || ARAMIT 598 (-0.55) || ARAMITCEM 1425 (-1.35) || ASIAINS 1011 (-1.64) || ASIAPACINS 619 (-2.44) || ATLASBANG 533 (-0.88) || AZIZPIPES 475.5 (-1.22) || BANGAS 1990 (-1.03) || BANKASIA 633 (1.67) || BATASHOE 750 (1.02) || BATBC 680 (-0.77) || BAYLEASING 1696 (-2.96) || BDAUTOCA 625 (0.93) || BDCOM 60 (-2.78) || BDFINANCE 1231 (-2.11) || BDLAMPS 2815 (-3.10) || BDTHAI 1087 (-1.80) || BDWELDING 163 (-0.32) || BEACHHATCH 82 (-0.74) || BEACONPHAR 86.5 (-1.24) || BERGERPBL 962 (-0.72) || BEXIMCO 332 (-1.60) || BEXTEX 86 (-3.22) || BGIC 685 (-2.87) || BIFC 817 (-0.06) || BOC 738 (-0.98) || BRACBANK 738 (3.72) || BSRMSTEEL 2280 (-1.25) || BXPHARMA 152.1 (-1.83) || BXSYNTH 418 (-6.36) || CENTRALINS 788 (-3.45) || CITYBANK 688 (6.74) || CITYGENINS 749 (1.14) || CMCKAMAL 760.25 (-6.91) || CONFIDCEM 1959 (-1.54) || CONTININS 625 (-0.59) || CTGVEG 1620 (-0.58) || DACCADYE 51.5 (5.51) || DAFODILCOM 45.8 (-1.57) || DBH 2600 (-1.14) || DBH1STMF 15.7 (1.94) || DELTALIFE 25000 (0.54) || DELTASPINN 663 (-5.16) || DESCO 2710 (0.30) || DHAKABANK 54.9 (3.16) || DHAKAINS 1110 (-3.07) || DSHGARME 447 (-9.17) || DULAMIACOT 256 (-10.25) || DUTCHBANGL 1775 (7.67) || EASTERNINS 1435 (-1.62) || EASTLAND 1082 (-1.94) || EASTRNLUB 796 (-5.40) || EBL 71 (2.43) || EBL1STMF 19 (0.00) || ECABLES 745 (-3.17) || EHL 1650 (-3.26) || EXIMBANK 65.2 (4.29) || FAREASTLIF 387 (-1.90) || FEDERALINS 129.2 (0.53) || FIDELASSET 785 (-7.17) || FINEFOODS 89 (-2.77) || FIRSTSBANK 326 (4.11) || FLEASEINT 1146.25 (-1.56) || FUWANGCER 454 (-3.82) || FUWANGFOOD 71.2 (-4.58) || GEMINISEA 1515 (-0.80) || GLAXOSMITH 1322 (-0.40) || GLOBALINS 650 (-0.84) || GOLDENSON 110 (-4.82) || GP 256 (-1.21) || GQBALLPEN 252.5 (-1.26) || GRAMEEN1 99 (4.02) || GRAMEENS2 29.8 (2.76) || GREENDELT 2048 (-1.75) || GULFOODS 177.5 (-9.11) || HAJTEX 83 (-2.32) || HAKKANIPUL 68 (-3.50) || HEIDELBCEM 3525 (-1.30) || HRTEX 545 (-14.62) || IBBLPBOND 925 (0.10) || IBNSINA 1422 (-0.66) || ICB 5898 (-3.55) || ICB1STNRB 511 (6.36) || ICB2NDNRB 255 (2.64) || ICB3RDNRB 14.1 (4.25) || ICBAMCL1ST 725 (5.50) || ICBAMCL2ND 168 (1.06) || ICBEPMF1S1 16.9 (2.95) || ICBIBANK 20 (-0.51) || ICBISLAMIC 400 (6.01) || IDLC 4136 (-0.52) || IFIC 1080 (6.85) || IFIC1STMF 15.8 (2.59) || ILFSL 1875 (-2.42) || IMAMBUTTON 372.25 (-4.54) || INTECH 41.6 (-2.40) || IPDC 532 (-1.24) || ISLAMIBANK 580 (1.41) || ISLAMICFIN 680 (-0.70) || ISLAMIINS 492 (0.25) || ISNLTD 46.2 (-2.59) || JAMUNABANK 58 (8.42) || JAMUNAOIL 427 (-0.42) || JANATAINS 1351 (-0.83) || JUTESPINN 1800 (-5.95) || KARNAPHULI 898 (-4.73) || KEYADETERG 111 (-5.21) || KPCL 145 (-1.39) || LAFSURCEML 795 (0.22) || LANKABAFIN 469.5 (1.23) || LEGACYFOOT 53 (-4.15) || LIBRAINFU 2715 (4.50) || MAKSONSPIN 74 (-3.47) || MALEKSPIN 84.1 (-0.70) || MARICO 694 (-0.22) || MEGCONMILK 50 (-1.38) || MEGHNACEM 2696 (3.75) || MEGHNALIFE 3230 (-1.62) || MEGHNAPET 25.1 (-2.71) || MERCANBANK 393.75 (3.19) || MERCINS 854.5 (-1.46) || METROSPIN 95 (-3.04) || MIDASFIN 1940 (2.08) || MIRACLEIND 46.5 (-4.43) || MITHUNKNIT 665 (-6.18) || MODERNDYE 500 (-2.37) || MONNOCERA 604 (-0.28) || MONNOFABR 110.5 (-1.51) || MONNOSTAF 1053 (2.25) || MPETROLEUM 270 (-1.26) || MTBL 457.5 (3.98) || NATLIFEINS 7300 (0.50) || NAVANACNG 218.1 (-1.58) || NBL 796 (1.89) || NCCBANK 460 (2.23) || NHFIL 1045 (-0.98) || NILOYCEM 272 (-2.03) || NITOLINS 671 (-2.24) || NORTHERN 35.6 (11.96) || NORTHRNINS 616 (0.16) || NPOLYMAR 1056 (-1.36) || NTC 3775 (0.78) || NTLTUBES 1811 (-2.69) || OCL 158 (-1.55) || OLYMPIC 2530 (-1.92) || ONEBANKLTD 715 (1.68) || ORIONINFU 777 (-3.23) || PADMACEM 22 (-2.75) || PADMAOIL 1000 (-1.44) || PARAMOUNT 437.5 (-1.63) || PEOPLESINS 733 (-0.38) || PF1STMF 14.3 (3.54) || PHARMAID 3561 (-0.28) || PHENIXINS 755 (-1.63) || PHOENIXFIN 1470 (-2.24) || PIONEERINS 1127 (-1.62) || PLFSL 172 (-1.49) || POPULARLIF 5420 (-1.42) || POWERGRID 1045 (-1.11) || PRAGATIINS 1580 (-1.14) || PRAGATILIF 2970 (-0.89) || PREMIERBAN 50.6 (4.10) || PREMIERLEA 685 (-0.68) || PRIME1ICBA 14.2 (2.08) || PRIMEBANK 574.75 (1.87) || PRIMEFIN 364.3 (-1.17) || PRIMEINSUR 725 (-2.57) || PRIMELIFE 3255 (-1.84) || PRIMETEX 666 (-5.04) || PROGRESLIF 2470 (-0.65) || PROVATIINS 499 (-2.21) || PUBALIBANK 720 (2.59) || PURABIGEN 1714 (-0.54) || QSMDRYCELL 73 (-3.30) || QSMSILK 13 (6.34) || QUE 443.75 (-1.01) || RAHIMAFOOD 566 (-3.97) || RAHIMTEXT 1457 (-3.92) || RAKCERAMIC 216 (-1.58) || RANFOUNDRY 135.1 (-3.80) || RECKITTBEN 1295 (0.98) || RELIANCINS 1278 (-0.56) || RENATA 11000 (0.11) || RENWICKJA 1400 (-2.96) || REPUBLIC 572 (-2.64) || RNSPIN 79.9 (-4.55) || RUPALIBANK 1680 (1.32) || RUPALIINS 1001 (-2.22) || RUPALILIFE 2340 (-2.07) || SAFKOSPINN 250 (-5.15) || SAIHAMTEX 720 (2.84) || SALAMCRST 855 (-1.96) || SAMATALETH 205 (5.39) || SAMORITA 1265 (0.49) || SANDHANINS 3460 (-0.75) || SAPORTL 245 (-3.33) || SAVAREFR 945.5 (13.29) || SHAHJABANK 472 (2.62) || SHYAMPSUG 23.6 (-0.82) || SIBL 35.7 (4.24) || SINGERBD 7300 (-1.79) || SINOBANGLA 56 (-5.47) || SONALIANSH 2850 (-9.65) || SONARBAINS 460 (-3.47) || SONARGAON 610 (-3.74) || SOUTHEASTB 385 (6.11) || SPCERAMICS 78 (-3.32) || SQUARETEXT 209 (-3.81) || SQURPHARMA 3040 (-0.33) || STANCERAM 457 (-7.23) || STANDARINS 455 (-1.63) || STANDBANKL 392.25 (3.89) || SUMITPOWER 147 (-1.31) || TAKAFULINS 765 (-1.62) || TALLUSPIN 241 (-1.20) || TBL 451 (0.22) || TITASGAS 1096 (-0.94) || TRUSTB1MF 16.3 (2.48) || TRUSTBANK 527.5 (2.37) || UCBL 1312 (5.20) || ULC 1905 (-0.68) || UNIONCAP 146 (-1.43) || UNITEDAIR 462.75 (-3.16) || UNITEDINS 1599 (-3.02) || USMANIAGL 2270 (0.19) || UTTARABANK 1076.5 (1.99) || UTTARAFIN 361.6 (-0.27) || ZEALBANGLA 25.4 (-0.80) ||

CSI INDEX:

RULIC 1931 (0.36) || PEOPI 668.5 (-0.37) || GDI 1765 (-0.45) || APGI 673 (0.89) || PMNTI 362.25 (-0.28) || CONTI 471.25 (0.00) || TAKII 565 (0.13) || STDI 431.75 (0.29) || NGIC 520 (-0.96) || REPIC 465 (-5.38) || MIC 488.5 (0.51) || ASIAI 870 (1.06) || IINSB 451.25 (-1.50) || PRVTI 551.25 (0.54) || DHAKI 747 (0.40) || PRTEX 399.5 (0.50) || APXWV 140 (1.07) || BXSYN 408.75 (0.80) || BXTX 99.9 (0.30) || MNFAB 89 (-1.97) || ALTEX 125 (0.60) || DLSP 459.25 (-1.74) || HRTEX 350 (-2.71) || ANLYN 197 (1.40) || MITHN 613 (-2.41) || SQTEX 118 (1.02) || METSP 64.2 (-0.31) || MAKSP 102.8 (-0.29) || DDMFG 50.5 (0.79) || RNSP 503.75 (1.19) || SQPH 3502 (0.64) || ACI 492.6 (-0.20) || BXPH 182.3 (-0.44) || AMBPH 267.3 (1.76) || ORINF 756.25 (0.93) || KECOS 110.5 (0.36) || BGIC 546.5 (0.18) || KDGNT 85.2 (0.47) || ACIFL 174.9 (-0.69) || MRICO 437.2 (-0.87) || APXFD 1030 (-0.07) || RAHFD 226 (-0.55) || FWFD 69 (-0.43) || BHL 67.8 (0.59) || FINFD 62.8 (-0.96) || CNFCM 1187.25 (1.45) || HBCM 2330 (-1.29) || PADCM 22.2 (0.90) || LSCM 440.5 (0.51) || AZPIP 537.5 (0.47) || QUSDR 81.7 (0.37) || AFAUT 2119.25 (0.35) || OLIND 1557.25 (1.91) || BDTHI 1245.25 (0.96) || ESTCB 632.5 (1.98) || RPFDL 136.1 (-0.07) || BWEL 118.5 (0.76) || SINGR 3140 (6.62) || SACRS 641.5 (3.90) || GSON 76.6 (-0.39) || BSRMS 1210.5 (-0.78) || NVCNG 248.9 (-0.16) || APXFW 2596.75 (-5.27) || LFL 47.6 (1.47) || BATA 550 (-7.25) || EHL 632.75 (1.15) || OCL 255.4 (1.02) || SBIL 55.7 (0.36) || MIRCL 37.7 (3.45) || HPPML 69.7 (4.16) || PDOIL 672.7 (0.33) || BOC 502 (0.60) || FHDIL 10.2 (-1.96) || JAGO 81 (-1.23) || JBCL 330.5 (-1.21) || IBMPB 992.5 (0.10) || ACIZCB 781.5 (-0.45) || DESCO 1727.75 (0.38) || PGCB 761.5 (-1.87) || JMOIL 372.9 (1.47) || MPL 278 (0.11) || TGAS 660.25 (0.15) || ICB5 1499 (-6.54) || ICB6 571.25 (5.03) || IAIMF 302.5 (0.58) || GMF1 85.8 (4.20) || INRB1 370 (0.27) || INRB2 187 (2.14) || GMFO2 37.1 (2.70) || PFMF1 26.7 (7.12) || EBMF1 19.4 (6.70) || IAMC2 144 (3.13) || IEPFO1 18.5 (12.97) || TBMF1 16.2 (7.41) || PMBIF1 15.7 (8.92) || DBHMF1 18.3 (8.20) || IFICF1 15.7 (4.46) || ABBNK 1039.5 (-0.65) || NBL 446 (0.34) || CTBNK 800 (-2.31) || PUBNK 543.25 (0.60) || ISBNK 557.75 (0.58) || IFIC 819.5 (-1.04) || AIBL 550 (-2.36) || PMBNK 454.5 (0.28) || DHBNK 351.5 (0.07) || SEBNK 314.5 (-0.48) || NCCBL 519.5 (2.50) || DUBBL 1208.75 (0.10) || MTBNK 320.75 (-0.08) || SBL 313.25 (0.40) || OBL 471.25 (0.69) || BASIA 458 (0.44) || MCBNK 284.25 (1.23) || UBL 1428.5 (0.14) || EBL 468.5 (-1.17) || EXIMB 389.5 (-0.26) || SIBNK 255.5 (2.64) || JMBNK 494.25 (1.67) || BRACB 550 (1.14) || SJIB 352.75 (1.20) || PRMRB 293.75 (0.68) || TRSTB 374.5 (0.53) || FSBNK 238 (-1.68) || FWCR 408 (1.04) || SPCER 96.3 (0.62) || ISN 51.2 (1.56) || BDCOM 60.9 (0.16) || IOL 41.6 (0.72) || AGNI 67.6 (0.44) || DCL 49.7 (0.60) || ICB 3470 (2.85) || IDLC 2305.5 (1.71) || FLIL 1485 (1.63) || MFL 753 (0.00) || PLFSL 705.75 (-0.04) || PFIL 1724.5 (3.09) || PRLSG 455.75 (0.16) || LNKBF 357.2 (-0.20) || BIFC 666.25 (2.63) || IPDC 420 (1.79) || UCAP 144.8 (2.76) || PHFIN 1136 (0.79) || DBH 2011.5 (-1.07) || BAYLI 1735.25 (0.50) || GP 362.2 (-0.86) || ARMIT 610 (-0.05) || NPOLY 1030 (-0.63) || BATBC 460.8 (1.67) ||

DHAKA STOCK EXCHANGE

CTG. STOCK EXCHANGE

DHAKA STOCK EXCHANGE LATEST SHARE PRICE

(Last Updated: September 9, 2010)

Trading Code	LTP*	High	Low	Close Price	YCP	Change	Trade	Volume	Value(mn)
1STBSRS	2076	2096	1990	2006	1996.75	0.46%	227	17050	3.4849
1STICB	8311	8650	8311	8580.5	8572.5	0.09%	9	125	0.1073
1STPRIMFMF	30	30.7	29	30	29	3.44%	170	226500	0.68
2NDICB	2725	2870	2725	2855.25	2653	7.62%	77	1095	0.3047
3RDICB	2150	2210	2150	2200	2016.5	9.09%	26	405	0.0888
4THICB	2294	2421	2294	2397	2201.25	8.89%	34	1030	0.2439
5THICB	1840	1909	1782	1894.75	1782.75	6.28%	74	1070	0.202
6THICB	789	893	785	880.5	776.75	13.35%	728	30240	2.5605
7THICB	1219	1289	1200	1248.25	1186	5.24%	80	5400	0.6701
8THICB	890	949	872	941.5	867.25	8.56%	217	14000	1.2861
ABBANK	1220	1249.5	1220	1247.5	1227	1.67%	5405	298460	36.922
ACI	397.5	397.5	394	394.1	395.9	-0.45%	388	48750	1.9236
ACIFORMULA	172.3	174	170	170.2	172.2	-1.16%	434	100200	1.7103
ACIZCBOND	768	770	763	766.5	766	0.06%	66	645	0.0494
AFTABAUTO	504.9	508	490.5	492	499.1	-1.42%	2719	609250	30.2646
AGNISYSL	72.9	73.2	70.7	71.3	72.7	-1.92%	454	344000	2.4712
AGRANINS	485	498.5	481	483.75	487.25	-0.71%	204	20650	0.9984
AIMS1STMF	14	14.35	14	14.23	13.99	1.71%	371	1192500	1.6942
ALARABANK	101	105	101	104.9	99.7	5.21%	7643	6739500	69.9338
ALLTEX	156.25	160	142.25	144.25	157.5	-8.41%	280	47000	0.707
ALPHATOBA	26	26	26	26	28.5	-8.77%	4	250	0.0007
AMBEEPHA	281	290.8	281	283.1	286.8	-1.29%	171	20600	0.5931
AMCL(PRAN)	1942	1960	1882	1895	1955.25	-3.08%	102	2760	0.5272
ANLIMAYARN	242	243	225	227.25	239	-4.91%	83	11350	0.2591
ANWARGALV	382.25	393	380	384.25	398.25	-3.51%	18	1950	0.0749
APEXADELFT	2850	2850	2800	2815.25	2841.5	-0.92%	188	6920	1.9507
APEXFOODS	1097	1097	1063	1073	1091	-1.64%	107	2440	0.2629
APEXSPINN	853	878	820	846	868.75	-2.61%	54	1740	0.1481
APEXTANRY	1701	1724	1662.25	1672.5	1703.75	-1.83%	254	10440	1.7601
APEXWEAV	160	180	160	170.25	167.25	1.79%	768	105250	1.8315
ARAMIT	598	598	581	586.6	589.9	-0.55%	176	22300	1.3049
ARAMITCEM	1425	1433	1420	1424	1443.5	-1.35%	44	3750	0.534
ASIAINS	1011	1017	980	1001.5	1018.25	-1.64%	239	21050	2.1029
ASIAPACINS	619	619	573.25	578.25	592.75	-2.44%	257	24650	1.4513
ATLASBANG	533	533	517	525.6	530.3	-0.88%	438	56500	2.9657
AZIZPIPES	475.5	490	475	484	490	-1.22%	36	910	0.0439
BANGAS	1990	2040	1950	2002.25	2023.25	-1.03%	123	1120	0.2236
BANKASIA	633	639.75	619	636.25	625.75	1.67%	949	132750	8.3885
BATASHOE	750	772	745	756.4	748.7	1.02%	774	119500	9.0957
BATBC	680	685	677	681.1	686.4	-0.77%	1027	108850	7.415
BAYLEASING	1696	1696	1590	1612.25	1661.5	-2.96%	614	48200	7.8479
BDAUTOCA	625	655	590	620.5	614.75	0.93%	34	500	0.0312
BDCOM	60	61.9	58.5	59.4	61.1	-2.78%	304	248500	1.4939
BDFINANCE	1231	1244	1216	1227	1253.5	-2.11%	315	29600	3.6404
BDLAMPS	2815	2822	2740	2757.5	2846	-3.1%	167	3065	0.8533
BDTHAI	1087	1087	1052	1059	1078.5	-1.8%	872	33120	3.5196
BDWELDING	163	164.1	150	155.3	155.8	-0.32%	403	312500	4.8563
BEACHHATCH	82	82	79.2	79.8	80.4	-0.74%	962	874500	6.9982
BEACONPHAR	86.5	88.4	85.8	87.1	88.2	-1.24%	769	610000	5.2844
BERGERPBL	962	979	958	965	972	-0.72%	194	15800	1.5209
BEXIMCO	332	333	325	325.8	331.1	-1.6%	7450	2565800	83.9367
BEXTEX	86	86.9	83.6	84.1	86.9	-3.22%	7449	5290200	44.8598
BGIC	685	690	662	667.75	687.5	-2.87%	1049	68450	4.5904
BIFC	817	833.5	817	823.5	824	-0.06%	355	39050	3.2178
BOC	738	745	730	733.1	740.4	-0.98%	345	43200	3.1787
BRACBANK	738	754.75	722	751.25	724.25	3.72%	2212	236600	17.5808
BSRMSTEEL	2280	2283	2240	2254.75	2283.5	-1.25%	1606	141650	31.9764
BXPHARMA	152.1	153.8	148.1	150	152.8	-1.83%	2711	988700	14.9155
BXSYNTH	418	418.75	383	389.75	416.25	-6.36%	1558	109800	4.4017
CENTRALINS	788	788	741.25	747	773.75	-3.45%	136	6600	0.4968
CITYBANK	688	745	667.75	732	685.75	6.74%	3947	196540	13.8991
CITYGENINS	749	765	735	751.25	742.75	1.14%	320	37750	2.8277
CMCKAMAL	760.25	760.25	705	713.25	766.25	-6.91%	342	24050	1.7509
CONFIDCEM	1959	1959	1902	1909	1939	-1.54%	1156	73600	14.1372
CONTININS	625	632.75	611.25	621.5	625.25	-0.59%	178	14850	0.9218
CTGVEG	1620	1620	1602	1608	1617.5	-0.58%	3	30	0.0048
DACCADYE	51.5	54	50.5	53.6	50.8	5.51%	710	613000	3.2324
DAFODILCOM	45.8	45.8	42.8	43.8	44.5	-1.57%	316	223000	0.9792
DBH	2600	2600	2572	2582.75	2612.75	-1.14%	87	5150	1.3331
DBH1STMF	15.7	16	15.3	15.7	15.4	1.94%	515	1156500	1.8171
DELTALIFE	25000	25100	24850	24973.5	24838.5	0.54%	13	80	0.1998
DELTASPINN	663	673	628	633.5	668	-5.16%	726	62420	4.0421
DESCO	2710	2747	2670	2694.75	2686.5	0.3%	943	97250	26.3922
DHAKABANK	54.9	55.7	53.1	55.4	53.7	3.16%	2412	2306400	12.6246
DHAKAINS	1110	1115	1091	1102	1137	-3.07%	194	14450	1.5955
DSHGARME	447	447	401	406	447	-9.17%	76	2110	0.087
DULAMIACOT	256	272	230.25	240.75	268.25	-10.25%	240	16010	0.3985
DUTCHBANGL	1775	1909	1775	1897.75	1762.5	7.67%	1256	99000	18.3063
EASTERNINS	1435	1435	1403	1406.25	1429.5	-1.62%	11	460	0.0647
EASTLAND	1082	1082	1065	1070	1091.25	-1.94%	394	21720	2.3298
EASTRNLUB	796	829	780	797.6	843.2	-5.4%	56	4250	0.3419
EBL	71	71.9	69.9	71.6	69.9	2.43%	663	639200	4.5392
EBL1STMF	19	19.4	18.5	18.8	18.8	0%	343	439000	0.8381
ECABLES	745	745	710	723.75	747.5	-3.17%	598	27120	1.9824
EHL	1650	1670	1581	1607	1661.25	-3.26%	2128	138160	22.2602
EXIMBANK	65.2	69.5	65	68	65.2	4.29%	5969	4906300	32.8396
FAREASTLIF	387	393	378.5	380.1	387.5	-1.9%	1282	206950	7.9136
FEDERALINS	129.2	132.5	125.1	130.8	130.1	0.53%	535	198600	2.5386
FIDELASSET	785	792	720	743.75	801.25	-7.17%	169	20250	1.5504
FINEFOODS	89	92	83.2	87.5	90	-2.77%	575	565500	4.9497
FIRSTSBANK	326	338.25	322.25	335	321.75	4.11%	1354	195550	6.4362
FLEASEINT	1146.25	1146.25	1110	1116.25	1134	-1.56%	201	16600	1.8599
FUWANGCER	454	454	430	434	451.25	-3.82%	660	71250	3.1401
FUWANGFOOD	71.2	72	68.3	68.7	72	-4.58%	535	450500	3.1279
GEMINISEA	1515	1515	1450	1488	1500	-0.8%	8	75	0.0112
GLAXOSMITH	1322	1330	1308.3	1327.9	1333.3	-0.4%	328	29050	3.8202
GLOBALINS	650	650	613	618.5	623.75	-0.84%	220	20450	1.2676
GOLDENSON	110	114.5	100.3	102.6	107.8	-4.82%	2292	2529500	26.9544
GP	256	257	251.9	252.5	255.6	-1.21%	1005	362400	9.1895
GQBALLPEN	252.5	254	249	249.7	252.9	-1.26%	255	42650	1.0681
GRAMEEN1	99	103.4	97.3	100.7	96.8	4.02%	440	391000	3.9429
GRAMEENS2	29.8	30.1	28.5	29.7	28.9	2.76%	669	665500	1.9757
GREENDELT	2048	2048	1935	1950	1984.75	-1.75%	327	14440	2.8317
GULFOODS	177.5	177.5	156	159.5	175.5	-9.11%	47	5050	0.0814
HAJTEX	83	83	79	79.7	81.6	-2.32%	351	62050	0.4993
HAKKANIPUL	68	68	65.2	66	68.4	-3.5%	28	16000	0.1062
HEIDELBCEM	3525	3525	3430	3451	3496.75	-1.3%	556	18700	6.4635
HRTEX	545	550.25	501.75	503.5	589.75	-14.62%	106	11300	0.5806
IBBLPBOND	925	928.5	925	925.75	924.75	0.1%	30	380	0.0352
IBNSINA	1422	1449	1422	1425.25	1434.75	-0.66%	43	1320	0.1885
ICB	5898	5899	5466	5501.75	5704.75	-3.55%	337	20700	11.5789
ICB1STNRB	511	555	511	547.25	514.5	6.36%	369	43900	2.3448
ICB2NDNRB	255	268	255	261.75	255	2.64%	1572	411300	10.8028
ICB3RDNRB	14.1	15.1	14.1	14.7	14.1	4.25%	1594	3246000	4.8004
ICBAMCL1ST	725	759.5	725	742.5	703.75	5.5%	191	19050	1.4146
ICBAMCL2ND	168	173	162	166.5	164.75	1.06%	504	106100	1.8018
ICBEPMF1S1	16.9	17.6	16.9	17.4	16.9	2.95%	299	461000	0.7991
ICBIBANK	20	20	18.7	19.3	19.4	-0.51%	1932	3364500	6.4773
ICBISLAMIC	400	419	400	414.5	391	6.01%	786	92800	3.8217
IDLC	4136	4136	4040	4070	4091.5	-0.52%	720	29600	12.0351
IFIC	1080	1184.75	1080	1165.25	1090.5	6.85%	6491	866965	97.6861
IFIC1STMF	15.8	16.2	15.4	15.8	15.4	2.59%	998	2406500	3.8279
ILFSL	1875	1875	1810	1817	1862.25	-2.42%	330	26200	4.77
IMAMBUTTON	372.25	388	315	352	368.75	-4.54%	69	5200	0.19
INTECH	41.6	42	40	40.5	41.5	-2.4%	398	298500	1.2162
IPDC	532	543.75	532	535.5	542.25	-1.24%	176	20900	1.1241
ISLAMIBANK	580	593	578	589.25	581	1.41%	2370	177670	10.4336
ISLAMICFIN	680	689	672	673.5	678.25	-0.7%	281	39550	2.6822
ISLAMIINS	492	500	492	498.75	497.5	0.25%	65	3850	0.1914
ISNLTD	46.2	46.2	44.2	45	46.2	-2.59%	136	126000	0.5731
JAMUNABANK	58	62.1	57.9	61.8	57	8.42%	8143	8052000	48.1853
JAMUNAOIL	427	427	420	421.6	423.4	-0.42%	552	109800	4.6362
JANATAINS	1351	1385	1351	1360.25	1371.75	-0.83%	70	3400	0.4609
JUTESPINN	1800	1800	1600	1639.75	1743.5	-5.95%	13	115	0.0189
KARNAPHULI	898	898	850.25	859.5	902.25	-4.73%	1016	67420	5.8546
KEYADETERG	111	112	101	103.5	109.2	-5.21%	967	1214000	12.7644
KPCL	145	145	141.4	141.8	143.8	-1.39%	1437	306800	4.3613
LAFSURCEML	795	798	771	780.75	779	0.22%	1318	165150	12.9398
LANKABAFIN	469.5	478.9	461.5	476.8	471	1.23%	1033	938000	44.2281
LEGACYFOOT	53	54.5	51.7	53.1	55.4	-4.15%	87	58500	0.3134
LIBRAINFU	2715	2715	2715	2715	2598	4.5%	1	20	0.0054
MAKSONSPIN	74	74	71.6	72.3	74.9	-3.47%	1070	1128000	8.1808
MALEKSPIN	84.1	85.9	83.7	84.4	85	-0.7%	653	469500	3.9625
MARICO	694	695.9	670	679.2	680.7	-0.22%	183	19800	1.3414
MEGCONMILK	50	51.5	49.3	50	50.7	-1.38%	438	422500	2.1313
MEGHNACEM	2696	2780	2655.25	2753.5	2653.75	3.75%	956	80850	22.0395
MEGHNALIFE	3230	3248	3140	3175.25	3227.75	-1.62%	265	17100	5.4295
MEGHNAPET	25.1	25.8	24.1	25.1	25.8	-2.71%	41	40500	0.1021
MERCANBANK	393.75	399.75	380	395.75	383.5	3.19%	1491	190400	7.4439
MERCINS	854.5	854.5	822	825	837.25	-1.46%	157	15450	1.277
METROSPIN	95	96.8	91.5	92.2	95.1	-3.04%	1298	1233500	11.4703
MIDASFIN	1940	1969	1925	1947.75	1908	2.08%	205	14200	2.7668
MIRACLEIND	46.5	46.9	45.1	45.2	47.3	-4.43%	227	192500	0.8786
MITHUNKNIT	665	684	640	652.75	695.75	-6.18%	114	7660	0.5097
MODERNDYE	500	505	500	503.75	516	-2.37%	6	65	0.0033
MONNOCERA	604	639	604	610.5	612.25	-0.28%	103	2075	0.1267
MONNOFABR	110.5	119	110.5	113.75	115.5	-1.51%	129	21150	0.242
MONNOSTAF	1053	1053	1053	1053	1029.75	2.25%	2	10	0.0011
MPETROLEUM	270	270	262.9	264.4	267.8	-1.26%	302	67400	1.7836
MTBL	457.5	480	457.5	475.75	457.5	3.98%	1060	214300	10.1046
NATLIFEINS	7300	7300	6910	7147.75	7111.75	0.5%	112	860	0.6116
NAVANACNG	218.1	223.9	215.1	217	220.5	-1.58%	2519	604600	13.1665
NBL	796	809	788	806	791	1.89%	2124	204760	16.3681
NCCBANK	460	472.5	454.5	469.5	459.25	2.23%	2806	455300	21.1614
NHFIL	1045	1045	1022	1028.75	1039	-0.98%	98	7850	0.8115
NILOYCEM	272	288	260	265.25	270.75	-2.03%	87	10750	0.2856
NITOLINS	671	688	664	675	690.5	-2.24%	57	4100	0.2782
NORTHERN	35.6	40.7	35.6	39.3	35.1	11.96%	6	1200	0.0047
NORTHRNINS	616	629.5	615	620.75	619.75	0.16%	221	22950	1.4257
NPOLYMAR	1056	1067.75	1056	1062.25	1077	-1.36%	139	3330	0.3536
NTC	3775	3790	3775	3782.5	3753	0.78%	20	400	0.1513
NTLTUBES	1811	1811	1775	1785.25	1834.75	-2.69%	251	5540	0.9966
OCL	158	159.8	157	158.2	160.7	-1.55%	146	31300	0.495
OLYMPIC	2530	2531	2500	2508	2557.25	-1.92%	69	5200	1.3104
ONEBANKLTD	715	727	697	724.5	712.5	1.68%	2830	373950	26.7966
ORIONINFU	777	778	742	748	773	-3.23%	293	14320	1.0784
PADMACEM	22	22.3	21	21.2	21.8	-2.75%	290	304500	0.6517
PADMAOIL	1000	1015	980.1	995	1009.6	-1.44%	723	89700	8.9154
PARAMOUNT	437.5	443.75	435	437.25	444.5	-1.63%	139	13100	0.5736
PEOPLESINS	733	734	710	711.75	714.5	-0.38%	484	20390	1.453
PF1STMF	14.3	15.8	14	14.6	14.1	3.54%	646	898500	1.3305
PHARMAID	3561	3561	3440.5	3497.75	3507.75	-0.28%	7	75	0.0262
PHENIXINS	755	759	736	736.5	748.75	-1.63%	166	9240	0.6825
PHOENIXFIN	1470	1470	1431	1434.75	1467.75	-2.24%	201	21700	3.1192
PIONEERINS	1127	1166	1127	1151	1170	-1.62%	82	6550	0.7551
PLFSL	172	173	163.2	164.6	167.1	-1.49%	2395	779100	12.9342
POPULARLIF	5420	5488	5420	5456	5535	-1.42%	10	600	0.3274
POWERGRID	1045	1065	1042.25	1043.5	1055.25	-1.11%	629	73750	7.7432
PRAGATIINS	1580	1580	1551	1556.75	1574.75	-1.14%	311	11830	1.8481
PRAGATILIF	2970	2970	2946	2960.5	2987.25	-0.89%	19	1000	0.2961
PREMIERBAN	50.6	53.5	50.6	53.2	51.1	4.1%	3223	2512250	13.159
PREMIERLEA	685	703	685	691.5	696.25	-0.68%	264	26100	1.8126
PRIME1ICBA	14.2	15	14.2	14.7	14.4	2.08%	443	844000	1.2511
PRIMEBANK	574.75	595	574.75	585.5	574.75	1.87%	846	104700	6.086
PRIMEFIN	364.3	367.6	360	362.3	366.6	-1.17%	1303	342400	12.4124
PRIMEINSUR	725	725	706	709.75	728.5	-2.57%	159	15650	1.1166
PRIMELIFE	3255	3264	3211	3231.5	3292.25	-1.84%	89	5750	1.8615
PRIMETEX	666	666	610	616.25	649	-5.04%	736	79650	4.9994
PROGRESLIF	2470	2470	2400	2448	2464.25	-0.65%	22	1400	0.3433
PROVATIINS	499	499	482	485.25	496.25	-2.21%	56	3800	0.186
PUBALIBANK	720	739	708	730.75	712.25	2.59%	3254	162905	11.7815
PURABIGEN	1714	1718	1665.5	1678	1687.25	-0.54%	49	3000	0.5039
QSMDRYCELL	73	75.9	72	73.1	75.6	-3.3%	251	215000	1.5856
QSMSILK	13	13.7	12.5	13.4	12.6	6.34%	35	25500	0.034
QUE	443.75	445	430	438.5	443	-1.01%	71	6550	0.2869
RAHIMAFOOD	566	580	543.5	555	578	-3.97%	221	17950	0.9975
RAHIMTEXT	1457	1458	1457	1457.5	1517	-3.92%	5	35	0.0051
RAKCERAMIC	216	216	210	210.9	214.3	-1.58%	1611	478600	10.1116
RANFOUNDRY	135.1	135.1	130	131.6	136.8	-3.8%	208	128500	1.6996
RECKITTBEN	1295	1299	1250	1267.5	1255.1	0.98%	33	2300	0.2931
RELIANCINS	1278	1280	1263.25	1269.5	1276.75	-0.56%	29	1550	0.197
RENATA	11000	11050	11000	11017	11004	0.11%	5	40	0.0441
RENWICKJA	1400	1400	1275	1368	1409.75	-2.96%	86	1435	0.1948
REPUBLIC	572	585	564	569.75	585.25	-2.64%	139	11900	0.6834
RNSPIN	79.9	79.9	74.6	75.4	79	-4.55%	2376	1767000	13.4774
RUPALIBANK	1680	1750	1677	1723.75	1701.25	1.32%	71	850	0.1443
RUPALIINS	1001	1010	975	980	1002.25	-2.22%	190	6560	0.6501
RUPALILIFE	2340	2500	2340	2439.5	2491.25	-2.07%	75	4350	1.0672
SAFKOSPINN	250	250	215	229.75	242.25	-5.15%	16	2400	0.0552
SAIHAMTEX	720	740	690.25	732.75	712.5	2.84%	343	25620	1.8344
SALAMCRST	855	855	821	824.25	840.75	-1.96%	1003	105400	8.756
SAMATALETH	205	233	205	229.5	217.75	5.39%	43	3850	0.0875
SAMORITA	1265	1284	1259	1268.5	1262.25	0.49%	10	500	0.0634
SANDHANINS	3460	3530	3405	3444.5	3470.75	-0.75%	64	3450	1.1963
SAPORTL	245	245.2	236.1	237.5	245.7	-3.33%	2826	851800	20.3877
SAVAREFR	945.5	1004.75	945	996.75	879.75	13.29%	25	200	0.0198
SHAHJABANK	472	484	468.25	479.75	467.5	2.62%	1928	287950	13.7186
SHYAMPSUG	23.6	24.1	23.6	23.9	24.1	-0.82%	27	4900	0.0117
SIBL	35.7	37	35.1	36.8	35.3	4.24%	2908	2347250	8.4916
SINGERBD	7300	7399.75	7170	7185.5	7316.75	-1.79%	892	10355	7.4798
SINOBANGLA	56	56.1	53	53.5	56.6	-5.47%	235	224500	1.2162
SONALIANSH	2850	2860	2510	2519.5	2788.75	-9.65%	77	885	0.229
SONARBAINS	460	461	449	452	468.25	-3.47%	143	13650	0.6199
SONARGAON	610	625	591	604.75	628.25	-3.74%	139	14350	0.8842
SOUTHEASTB	385	407.5	382	403.75	380.5	6.11%	2541	476450	18.8923
SPCERAMICS	78	78.6	74	75.7	78.3	-3.32%	2509	1014200	7.7405
SQUARETEXT	209	213	199.3	201.6	209.6	-3.81%	2498	889350	18.1083
SQURPHARMA	3040	3040	3010	3033.5	3043.75	-0.33%	3299	61282	18.5673
STANCERAM	457	461	432	445.5	480.25	-7.23%	13	1000	0.0446
STANDARINS	455	458	450	451.75	459.25	-1.63%	229	19600	0.888
STANDBANKL	392.25	408	388	406.5	391.25	3.89%	1424	267000	10.7347
SUMITPOWER	147	149	141.5	142.5	144.4	-1.31%	4688	1443600	20.6079
TAKAFULINS	765	770	750.25	754.5	767	-1.62%	110	9550	0.7272
TALLUSPIN	241	248	241	245	248	-1.2%	55	3130	0.0767
TBL	451	451	451	451	450	0.22%	1	10	0.0005
TITASGAS	1096	1115	1092	1095.75	1106.25	-0.94%	2568	305750	33.6062
TRUSTB1MF	16.3	16.9	16.1	16.5	16.1	2.48%	1576	3226000	5.3508
TRUSTBANK	527.5	541	526	539.5	527	2.37%	1727	261300	13.9987
UCBL	1312	1377	1300	1368.25	1300.5	5.2%	3593	104630	14.1502
ULC	1905	1935	1850	1876.5	1889.5	-0.68%	1305	63800	11.9923
UNIONCAP	146	146	142	144	146.1	-1.43%	566	515000	7.4345
UNITEDAIR	462.75	465	440	443.25	457.75	-3.16%	3591	457750	20.5601
UNITEDINS	1599	1600	1546	1565.25	1614	-3.02%	146	4430	0.6982
USMANIAGL	2270	2289	2260.25	2270.25	2265.75	0.19%	18	300	0.0681
UTTARABANK	1076.5	1100	1072	1097	1075.5	1.99%	3315	129570	14.1355
UTTARAFIN	361.6	366	355.5	362.6	363.6	-0.27%	791	163100	5.8858
ZEALBANGLA	25.4	25.5	24.1	24.6	24.8	-0.8%	74	20600	0.0513

DSE INDEX

General

6803.69

-86.19

-1.25%

CSE INDEX

CSCX

11903.84

-366.47

-2.99%

CURRENCY RATE

USD

69.57

69.58

SGD

51.66

51.70

SEK

9.55

9.56

JPY

0.83

GBP

107.60

107.65

EUR

88.47

88.51

CAD

67.05

67.07

AUD

63.82

63.86

** Data collected from Dhaka Stock Exchange and Chittagong Stock Exchange. Bgdportal.com is not responsible for the data presented in the web, although we are trying our best to keep the data as accurate as possible.

About Us \| Privacy Policy \| Terms of Use \| Advertise Us \| Contact Us	© 2010 BGDPORTAL.com
Best Viewed in the most recent versions of MS Internet Explorer or MOzilla! Firefox. Privacy Policy / Disclaimer - This site does not store any files on its server, all files are indexed from other sites containing links.