DHAKA STOCK EXCHANGE LTD.

TODAY'S SHARE MARKET : 2010-11-03

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

Final Index Change(Points) Change(%)

------------ -------------- -----------
ALL SHARES PRICE INDEX (DSI) 6596.59441 -6.02644 -.0912734
DSE - 20 INDEX (DS20) 4651.78413 -9.31528 -.1998515
DSE GENERAL INDEX (DGEN) 7931.61104 -8.67879 -.1093006

All Category
ISSUES ADVANCED : 143
ISSUES DECLINED : 99
ISSUES UNCHANGED : 4
TOTAL ISSUES TRADED : 246

A Category (Equity)
ISSUES ADVANCED
ISSUES DECLINED
ISSUES UNCHANGED
TOTAL ISSUES TRADED
: 113
: 69
: 2
: 184

B Category (Equity)
ISSUES ADVANCED
ISSUES DECLINED
ISSUES UNCHANGED
TOTAL ISSUES TRADED
: 8
: 3
: 0
: 11

G Category (Equity)
ISSUES ADVANCED
ISSUES DECLINED
ISSUES UNCHANGED
TOTAL ISSUES TRADED
: 0
: 0
: 0
: 0

N Category (Equity)
ISSUES ADVANCED
ISSUES DECLINED
ISSUES UNCHANGED
TOTAL ISSUES TRADED
: 3
: 2
: 0
: 5

Z Category (Equity)
 ISSUES ADVANCED : 7
ISSUES DECLINED : 8
ISSUES UNCHANGED : 0
TOTAL ISSUES TRADED : 15

MUTUAL FUND (MF)

ISSUES ADVANCED : 10
ISSUES DECLINED : 17
ISSUES UNCHANGED : 2
TOTAL ISSUES TRADED : 29

CORPORATE BOND (CB)

ISSUES ADVANCED : 2
ISSUES DECLINED : 0
ISSUES UNCHANGED : 0
TOTAL ISSUES TRADED : 2

TREASURY BOND (TB)

ISSUES ADVANCED : 0
ISSUES DECLINED : 0
ISSUES UNCHANGED : 0
TOTAL ISSUES TRADED : 0

TOTAL TRANSACTIONS
A. NO. OF TRADES : 281626
B. VOLUME(Nos.) : 92184199
C. VALUE(Tk) : 21932958932.40

MARKET CAPITALISATION
1. EQUITY : 2902922014471.40
2. MUTUAL FUND : 34267700000.00
3. DEBT SECURITIES : 426555783450.00

TOTAL : 3363745497921.40

PRICES IN PUBLIC TRANSACTIONS : 2010-11-03

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

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

Instr Code Open High Low Close %Chg Trade Volume Value(Mn)
ABBANK 1390.00 1395.00 1351.75 1357.00 -1.98 9410 417055 569.849
ACI 383.10 392.00 382.00 387.10 1.62 271 27000 10.425
ACIFORMULA 152.20 154.80 152.00 152.40 -.19 422 91500 13.944
AFTABAUTO 566.00 589.90 551.10 574.40 .78 3296 519800 295.519
AGNISYSL 55.00 56.50 54.10 54.70 .36 333 267500 14.657
AGRANINS 735.00 810.00 735.00 793.00 9.07 1385 135900 104.653
AL-HAJTEX 77.50 78.00 75.10 77.50 -.38 365 69450 5.316
ALARABANK 70.70 71.00 67.50 68.30 -2.00 1635 1129750 77.614
AMBEEPHA 600.00 615.00 595.00 604.40 4.69 61 5050 3.048
APEXADELFT 4395.00 4395.00 4182.00 4197.50 -3.07 503 14440 61.508
APEXFOODS 1200.00 1205.00 1140.00 1150.25 -4.28 255 4585 5.376
APEXSPINN 1629.00 1630.00 1520.00 1551.75 -2.17 12 540 .838
APEXTANRY 2150.00 2175.00 2080.00 2118.00 -.18 1274 45770 97.891
ARAMIT 535.00 540.00 530.50 531.80 .11 51 3600 1.924
ARAMITCEM 1719.50 1719.50 1662.00 1673.50 1.01 65 4350 7.302
ASIAINS 157.00 162.80 152.50 160.70 3.41 1354 679750 107.866
ASIAPACINS 793.00 835.00 770.00 826.50 7.58 783 73700 60.111
ATLASBANG 652.00 655.00 631.10 634.40 -2.49 1052 128800 82.342
BANGAS 2550.00 2689.00 2476.00 2637.25 .18 234 3185 8.319
BANKASIA 805.00 808.75 780.00 786.25 -1.68 1629 204750 161.702
BATASHOE 751.50 775.80 745.00 762.00 -.01 318 39300 29.828
BATBC 773.50 773.50 761.00 763.60 -.58 622 71350 54.657
BAYLEASING 2699.00 2829.00 2658.00 2812.50 5.38 1794 142950 391.520
BDCOM 56.40 57.00 55.30 56.30 1.62 206 139500 7.835
BDFINANCE 2049.00 2130.00 2000.00 2110.25 4.49 1264 105800 221.087
BDLAMPS 2700.00 2767.00 2664.00 2688.00 -1.72 54 730 1.968
BDTHAI 1102.00 1123.50 1095.00 1103.50 -.11 1051 41020 45.473
BDWELDING 161.00 180.00 161.00 175.70 -1.01 159 98000 17.402
BERGERPBL 960.00 999.00 917.20 981.30 3.42 249 33650 32.513
BEXIMCO 321.90 323.90 317.00 317.90 -.90 5787 1877300 601.088
BEXTEX 85.30 86.80 84.30 84.90 -.70 4554 3208000 274.874
BGIC 83.70 87.90 81.50 87.50 7.23 1629 540700 46.150
BIFC 1092.00 1169.00 1091.00 1141.00 5.37 592 52350 58.648
BOC 825.00 830.00 818.00 826.40 .82 268 29250 24.151
BRACBANK 815.00 828.00 796.25 813.75 .58 3220 434000 351.927
BSRMSTEEL 2135.00 2170.00 2120.00 2148.75 .71 1068 88650 189.883
BXPHARMA 150.00 150.00 147.50 147.70 -.27 1822 706600 104.832
BXSYNTH 420.00 426.75 415.25 418.00 .23 784 52080 21.938
CENTRALINS 941.25 1035.00 941.25 1015.00 7.29 381 18820 18.833
CITYBANK 885.00 885.00 845.00 851.50 -2.35 3406 192430 164.579
CITYGENINS 1110.00 1180.00 1080.00 1168.00 6.76 503 51050 58.124
CMCKAMAL 1560.00 1560.00 1499.00 1511.25 -3.09 624 37400 56.927
CONFIDCEM 2875.00 3050.00 2810.00 3035.00 5.08 3681 199900 591.969
CONTININS 802.25 849.00 801.00 837.25 2.25 355 33250 27.794
DBH 2850.00 3039.00 2820.25 2995.00 4.06 561 46800 137.141
DELTASPINN 684.00 718.00 682.00 685.50 1.70 645 36240 25.214
DESCO 3110.00 3168.00 3077.00 3098.00 -.33 1324 147550 460.866
DHAKABANK 71.90 73.00 70.50 71.60 .70 6316 4005500 286.492
DHAKAINS 1650.00 1828.00 1630.00 1803.75 10.79 1037 78300 135.541
DUTCHBANGL 2170.00 2170.00 2100.00 2122.00 -2.00 759 53450 113.550
EASTERNINS 1565.00 1630.00 1545.00 1594.00 4.85 347 20460 32.401
EASTLAND 1405.00 1499.00 1377.00 1477.50 8.59 1729 84440 122.082
EASTRNLUB 854.50 854.50 801.10 806.40 -3.66 32 2400 1.944
EBL 104.00 105.90 100.10 103.80 3.69 2750 2181000 226.074
EHL 1790.00 1868.00 1787.00 1805.50 2.03 1193 50880 92.554
EXIMBANK 61.90 62.50 60.00 60.40 -.82 4917 2904100 176.629
FAREASTLIF 415.00 429.00 412.00 422.50 2.77 2654 486800 206.132
FEDERALINS 164.00 169.00 164.00 167.10 1.08 223 45300 7.553
FIDELASSET 860.00 970.00 853.00 942.50 6.58 374 35200 31.894
FINEFOODS 118.00 122.40 116.40 117.50 -3.60 117 77500 9.172
FIRSTSBANK 43.30 43.40 40.90 41.30 -3.27 3979 2730500 113.784
FLEASEINT 1400.00 1520.00 1383.00 1503.75 9.32 1417 118500 173.347
FUWANGCER 400.00 406.00 395.00 400.25 1.13 326 33800 13.563
FUWANGFOOD 90.90 92.50 88.80 89.20 -.99 676 488500 43.934
GEMINISEA 2450.00 2508.75 2350.00 2458.25 7.78 77 570 1.393
GLAXOSMITH 1315.00 1328.00 1311.00 1322.70 .89 115 8950 11.802
GLOBALINS 790.00 818.75 781.00 810.75 2.88 303 24250 19.470
GOLDENSON 92.00 93.90 90.30 90.70 -.43 716 620000 56.960
GQBALLPEN 247.20 252.00 246.00 246.50 -.76 207 34550 8.568
GREENDELT 306.00 306.00 297.00 299.00 .60 795 215700 64.702
HAKKANIPUL 57.00 57.00 53.50 56.40 .71 49 33500 1.873
HEIDELBCEM 3640.00 3750.00 3640.00 3704.75 1.89 749 15820 58.604
HRTEX 693.00 695.00 670.00 680.75 -.83 125 8700 5.951
IBNSINA 1610.00 1817.25 1610.00 1817.25 12.36 1300 32670 57.670
ICB 4715.00 4720.00 4600.00 4629.00 -.34 35 2150 9.991
IDLC 4852.00 4910.00 4820.00 4848.75 -.30 642 23020 112.176
IFIC 1448.00 1448.00 1402.25 1407.25 -1.59 4481 221650 314.322
ILFSL 2492.00 2584.00 2485.00 2548.75 2.31 873 70400 179.027
INTECH 37.20 38.00 37.20 37.50 -.26 174 115000 4.330
IPDC 699.00 717.00 680.00 699.75 1.15 624 60000 42.203
ISLAMIBANK 659.00 663.00 630.00 636.50 -2.78 4936 415140 267.134
ISLAMICFIN 885.00 947.00 850.00 927.75 10.38 765 73400 66.570
ISNLTD 42.10 44.10 42.10 42.50 -.70 53 35000 1.500
JAMUNABANK 56.60 56.60 53.90 54.50 -3.02 1759 1293750 71.313
JAMUNAOIL 408.00 409.00 370.00 384.10 -4.40 1072 198800 77.259
JANATAINS 1500.00 1560.00 1490.00 1546.25 3.82 239 8840 13.573
JUTESPINN 1895.00 1895.00 1780.00 1808.75 -1.99 4 20 .036
KARNAPHULI 97.00 107.00 97.00 106.60 7.02 1706 461200 47.762
KEYACOSMET 100.40 106.00 98.30 99.50 -3.49 761 682000 69.356
KEYADETERG 82.00 84.90 80.00 80.60 -2.30 609 487000 40.117
KOHINOOR 4198.00 4198.00 4198.00 4198.00 -4.68 1 50 .210
KPCL 131.00 131.00 128.30 129.20 .00 1247 298800 38.571
LANKABAFIN 532.00 539.00 532.00 534.40 .20 683 544500 291.470
LIBRAINFU 3210.00 3210.00 2815.00 2841.00 -8.38 26 540 1.549
MAKSONSPIN 101.00 101.00 97.00 98.20 -1.60 1265 1339500 132.858
MEGHNACEM 410.00 420.00 405.00 412.90 1.85 1832 317800 131.997
MEGHNALIFE 352.70 378.70 350.00 371.90 6.92 1888 420200 155.601
MERCANBANK 475.00 475.00 455.25 460.00 -2.12 5003 597950 277.674
MERCINS 1119.00 1122.75 1100.00 1116.00 2.01 327 22900 25.514
METROSPIN 85.90 88.70 83.90 87.60 5.16 782 687000 59.590
MIDASFIN 1760.00 1800.00 1760.00 1773.25 .21 65 4550 8.102
MITHUNKNIT 1560.00 1560.00 1400.00 1466.25 -.96 568 22440 32.947
MONNOCERA 1000.00 1000.00 963.00 968.25 -.33 90 1725 1.678
MONNOJTX 3450.00 3699.00 3450.00 3572.25 4.65 6 40 .143
MONNOSTAF 1600.00 1690.00 1600.00 1649.25 9.31 8 130 .214
MPETROLEUM 273.30 276.90 266.00 270.50 -1.42 1242 308500 83.396
MTBL 645.00 649.00 614.00 635.00 -.89 1386 230500 146.050
NATLIFEINS 7250.00 7400.00 7200.00 7372.00 2.41 190 1705 12.512
NAVANACNG 222.90 222.90 217.00 219.20 -.13 2068 487400 107.079
NBL 114.50 115.00 110.00 112.60 -.44 5373 3002100 339.357
NCCBANK 605.00 625.00 592.00 611.50 2.17 8246 1128100 684.905
NHFIL 1330.00 1435.00 1330.00 1388.00 5.21 242 16100 22.437
NITOLINS 951.00 997.00 950.00 978.00 2.30 496 39450 38.448
NORTHRNINS 820.25 880.00 820.00 866.00 4.02 381 34450 29.844
NPOLYMAR 970.00 990.00 960.00 963.50 -1.53 338 7630 7.380
NTC 6480.00 6755.00 5990.00 6186.50 -1.55 107 1835 11.891
NTLTUBES 1550.25 1550.25 1500.00 1505.75 -3.75 452 10600 16.063
OCL 135.50 139.00 135.30 136.00 -.07 144 26000 3.540
OLYMPIC 3538.00 3538.00 3490.00 3515.25 -.11 53 2900 10.179
ONEBANKLTD 924.75 924.75 895.25 898.25 -2.17 3724 416000 376.674
PADMAOIL 1171.00 1180.00 1076.00 1088.40 -7.28 1776 222000 247.513
PARAMOUNT 570.00 596.00 565.75 590.75 6.10 712 63750 37.298
PEOPLESINS 860.00 889.00 852.25 877.75 1.97 700 20810 18.164
PHENIXINS 1187.25 1299.00 1187.25 1286.75 7.72 1722 92640 116.828
PHOENIXFIN 1950.00 2049.00 1945.00 2022.50 4.60 779 66200 132.545
PIONEERINS 1649.00 1689.00 1601.00 1676.00 5.30 185 16050 26.661
PLFSL 287.50 295.00 283.00 291.30 2.53 8655 3821200 1115.318
POPULARLIF 5400.00 5590.00 5400.00 5540.00 3.12 32 1750 9.637
POWERGRID 1151.00 1199.00 1101.00 1122.00 -4.38 2216 254450 292.474
PRAGATIINS 1510.00 1510.00 1460.00 1490.50 .55 385 14130 21.007
PRAGATILIF 3325.00 3435.00 3320.00 3418.00 3.42 174 11750 40.049
PREMIERBAN 67.00 67.50 64.80 65.40 -2.09 6680 6334750 415.402
PREMIERLEA 890.00 910.00 876.00 903.50 3.73 840 73900 66.602
PRIMEBANK 738.00 739.00 701.00 716.50 -.62 2144 297600 212.858
PRIMEFIN 485.00 493.80 480.00 484.80 1.42 3091 636200 309.886
PRIMEINSUR 1308.00 1368.00 1262.00 1349.25 6.72 710 64450 85.499
PRIMELIFE 3405.00 3590.00 3390.00 3461.25 2.16 142 9250 32.254
PRIMETEX 714.00 714.00 673.25 683.75 -1.19 394 32350 22.410
PROGRESLIF 2599.50 2680.00 2599.50 2659.75 3.08 87 5350 14.148
PUBALIBANK 87.20 89.00 83.90 85.00 -2.07 9374 3688000 316.519
PURABIGEN 2024.00 2183.75 2024.00 2178.50 9.80 305 18800 40.309
RAHIMTEXT 1560.00 1693.25 1541.00 1692.75 12.45 61 690 1.142
RANFOUNDRY 134.00 135.90 133.00 133.90 .45 94 57500 7.719
RECKITTBEN 1185.00 1220.00 1122.00 1202.20 1.40 43 2700 3.222
RELIANCINS 1750.00 1775.00 1670.00 1737.25 3.62 84 5900 10.272
RENATA 13700.00 14105.00 13700.00 14035.25 3.92 264 1735 24.246
REPUBLIC 770.25 845.00 765.25 827.00 6.36 405 34950 28.650
RNSPIN 106.70 113.00 106.60 110.40 2.88 1736 1229500 136.346
RUPALIINS 1500.00 1596.00 1481.00 1580.50 7.49 876 50100 76.969
RUPALILIFE 2560.00 2600.00 2554.00 2586.00 1.35 111 7150 18.403
SAIHAMTEX 2200.00 2200.00 1820.00 1843.00 2.41 988 29020 56.310
SALAMCRST 810.00 810.00 792.00 795.75 -.09 270 21500 17.205
SAMORITA 1669.00 1860.00 1669.00 1822.25 9.51 248 15350 27.305
SANDHANINS 3620.00 3690.00 3620.00 3665.75 1.98 64 4100 14.959
SAPORTL 209.00 214.00 208.00 209.20 -1.13 1181 222500 46.756
SHAHJABANK 633.00 633.00 612.75 617.00 -.84 5212 819700 506.604
SIBL 50.00 50.40 49.10 49.50 -.80 5330 4853750 242.041
SINGERBD 7989.75 7990.00 7730.00 7784.75 -.50 1074 10875 85.050
SONALIANSH 2831.00 2889.00 2725.00 2842.50 .34 226 1965 5.560
SONARBAINS 650.75 695.00 637.25 676.25 5.74 562 50400 33.416
SOUTHEASTB 475.00 479.00 460.00 464.75 -.95 6192 929100 435.677
SPCERAMICS 90.00 91.90 88.00 89.00 .67 2378 1535700 138.278
SQUARETEXT 223.00 239.00 223.00 238.10 8.37 3353 1326000 311.086
SQURPHARMA 3715.00 3745.00 3675.00 3680.00 -.49 3889 52349 193.392
STANDARINS 620.00 669.00 620.00 657.50 6.09 376 43150 27.851
STANDBANKL 541.00 541.00 512.50 519.25 -2.12 5207 758850 395.428
STYLECRAFT 5000.25 5185.75 5000.25 5181.25 7.69 19 430 2.228
SUMITPOWER 153.70 158.40 151.80 156.30 3.37 5358 2168800 334.370
TAKAFULINS 1165.00 1234.00 1165.00 1226.00 5.62 852 78400 94.981
TITASGAS 1052.00 1073.75 1020.50 1026.25 -3.45 4194 751350 782.312
TRUSTBANK 710.00 714.75 680.00 682.25 -1.90 2451 305900 210.343
UCBL 1898.00 1961.00 1841.00 1913.50 1.05 7745 210555 397.790
ULC 1900.00 1920.00 1878.00 1884.75 .05 796 29580 56.022
UNIONCAP 234.80 238.90 232.00 237.20 2.55 1212 1049000 248.337
UNITEDINS 1809.00 1815.00 1778.00 1813.25 4.66 189 5150 9.305
UTTARABANK 1350.00 1359.00 1326.00 1329.75 -.89 3847 114640 153.238
UTTARAFIN 512.00 519.50 509.00 511.20 .33 1456 252950 130.257
------ --------- ---------
------ --------- ---------
 261005 73537919 20982.049

"A Group (Equity)" Scrips traded in Public Market = 177

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

Instr Code Open High Low Close %Chg Trade Volume Value(Mn)
DSHGARME 471.00 476.00 449.00 460.75 -1.86 85 1950 .901
DULAMIACOT 355.00 360.00 335.25 339.75 -3.13 184 8170 2.814
ECABLES 719.25 731.50 716.00 717.25 .20 231 10600 7.643
IMAMBUTTON 463.00 463.00 427.00 434.50 -1.41 54 3550 1.562
KAY&QUE 445.00 455.00 445.00 450.00 .89 25 1800 .810
MEGCONMILK 65.90 67.90 65.00 67.00 5.01 393 279500 18.681
MIRACLEIND 42.10 43.90 42.10 42.70 1.42 129 91000 3.923
RAHIMAFOOD 645.25 690.00 645.25 679.25 4.94 379 25550 16.999
SAVAREFR 720.00 849.75 720.00 832.25 5.81 60 600 .493
SINOBANGLA 54.00 55.90 52.90 55.70 4.50 282 266000 14.568
STANCERAM 454.00 454.75 428.00 439.25 -.50 61 5550 2.439
------ --------- ---------
------ --------- ---------
1883 694270 70.834

"B Group (Equity)" Scrips traded in Public Market = 11

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

"G Group (Equity)" Scrips traded in Public Market = 0

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

Instr Code Open High Low Close %Chg Trade Volume Value(Mn)
BEACONPHAR 82.20 84.00 82.10 82.90 1.09 179 114500 9.517
DACCADYE 74.00 74.90 70.00 71.10 -4.43 467 374500 27.342
MALEKSPIN 76.00 80.00 76.00 78.30 4.12 561 372000 28.875
RAKCERAMIC 194.10 195.00 191.50 191.90 -1.08 794 222600 42.823
UNITEDAIR 593.00 607.00 582.25 596.25 1.70 1783 172850 103.277
------ --------- ---------
------ --------- ---------
3784 1256450 211.834

"N Group (Equity)" Scrips traded in Public Market = 5

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

Instr Code Open High Low Close %Chg Trade Volume Value(Mn)
ANWARGALV 390.00 391.00 380.00 383.75 -4.00 23 1800 .692
AZIZPIPES 490.00 495.00 483.50 486.25 .72 105 1745 .855
BSC 3450.00 3450.00 3450.00 3450.00 3.88 2 10 .035
CTGVEG 2210.00 2250.00 2210.00 2225.25 -5.52 47 630 1.402
DELTALIFE 28400.00 28600.00 28400.00 28440.75 -1.06 6 125 3.555
ICBIBANK 19.30 19.50 18.90 19.00 -.52 788 1587500 30.286
ISLAMIINS 587.00 615.00 587.00 607.00 1.97 122 10700 6.455
LAFSURCEML 681.00 690.00 681.00 687.25 .62 432 64350 44.221
LEGACYFOOT 61.00 61.00 56.00 57.00 -3.22 45 32500 1.873
MEGHNAPET 23.00 24.00 22.00 23.00 1.32 23 16000 .369
PROVATIINS 580.00 669.00 572.00 650.50 9.00 238 19150 11.823
RUPALIBANK 1950.00 2040.00 1950.00 1996.75 -.36 127 2910 5.804
SAFKOSPINN 530.00 572.50 530.00 570.75 14.66 358 29650 16.575
TALLUSPIN 569.75 600.00 569.75 592.50 7.33 147 6990 4.142
------ --------- ---------
------ --------- ---------
2463 1774060 128.086

"Z Group (Equity)" Scrips traded in Public Market = 14

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

Instr Code Open High Low Close %Chg Trade Volume Value(Mn)
1JANATAMF 10.40 10.50 10.30 10.30 -.96 721 809500 8.391
1STBSRS 1771.00 1800.00 1753.00 1767.25 -.61 51 3150 5.591
1STICB 8702.00 8819.75 8702.00 8756.00 -.11 8 90 .788
1STPRIMFMF 28.00 28.60 28.00 28.20 1.43 154 216500 6.096
2NDICB 2899.75 2920.00 2899.00 2904.00 .18 6 95 .276
3RDICB 2027.00 2027.00 2027.00 2027.00 .47 1 30 .061
4THICB 2290.00 2300.00 2290.00 2295.00 .83 2 20 .046
5THICB 1899.00 1900.00 1859.00 1896.50 -1.27 6 120 .228
6THICB 721.25 726.00 711.25 715.50 -.06 103 3510 2.525
7THICB 1150.00 1150.00 1150.00 1150.00 1.90 1 50 .058
8THICB 788.00 792.00 786.00 788.00 -1.22 12 1100 .867
AIMS1STMF 20.00 21.00 20.00 20.75 4.27 1213 5015000 103.873
DBH1STMF 13.50 13.70 13.40 13.40 -1.47 357 432000 5.838
EBL1STMF 15.20 15.50 15.10 15.10 -1.30 240 514000 7.855
GRAMEEN1 89.00 90.40 85.20 86.00 -1.71 242 210500 18.471
GRAMEENS2 25.00 25.10 24.60 24.60 -.80 250 247000 6.118
GREENDELMF 10.40 10.50 10.30 10.30 -.96 617 718500 7.424
ICB1STNRB 479.25 479.25 472.25 475.00 -.88 14 1800 .855
ICB2NDNRB 233.25 235.00 230.25 230.75 -.32 267 47700 11.044
ICB3RDNRB 12.50 12.70 12.40 12.40 -.80 344 829500 10.350
ICBAMCL1ST 660.25 680.00 660.25 673.50 .55 13 1100 .741
ICBAMCL2ND 155.00 157.00 152.25 153.50 -.48 226 32350 5.003
ICBEPMF1S1 14.00 14.20 13.80 13.80 -2.12 229 285500 3.992
ICBISLAMIC 370.00 370.00 366.00 366.25 -1.21 25 4400 1.612
IFIC1STMF 13.90 14.10 13.60 13.60 -2.15 366 895000 12.429
PF1STMF 13.50 14.00 13.50 13.70 -1.43 125 250000 3.450
POPULAR1MF 10.00 10.20 10.00 10.00 .00 1179 977000 9.809
PRIME1ICBA 12.50 12.80 12.30 12.40 -1.58 175 451000 5.667
TRUSTB1MF 14.80 14.90 14.40 14.50 -1.36 492 1575500 23.035
------ --------- ---------
------ --------- ---------
7439 13522015 262.491

"MUTUAL FUNDs" traded in Public Market = 29

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

Instr Code Open High Low Close %Chg Trade Volume Value(Mn)
ACIZCBOND 760.00 772.50 756.00 767.00 .26 129 1075 .821
IBBLPBOND 927.75 945.00 927.75 938.75 .56 107 1840 1.723
------ --------- ---------
------ --------- ---------
236 2915 2.544

"CORPORATE BONDs" traded in Public Market = 2

===========================
276810 90787629 21657.847

Total number of scrips traded in Public Market = 238

PRICES IN SPOT TRANSACTIONS : 2010-11-03

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

Instr Code Open High Low Close %Chg Trade Volume Value(Mn)
AMCL(PRAN) 1870.00 1898.50 1850.00 1885.50 1.57 363 8850 16.598
BDAUTOCA 510.00 510.00 482.00 490.75 -2.82 24 415 .205
DAFODILCOM 41.30 43.00 41.30 42.20 .00 299 256500 10.801
GP 233.00 235.00 228.90 229.80 -2.87 1544 669200 155.116
MARICO 601.00 620.00 601.00 617.70 .81 43 3700 2.268
QSMDRYCELL 116.20 116.20 111.10 112.30 -.53 462 389500 44.048
SONARGAON 1020.00 1024.00 981.25 1018.50 2.38 142 9400 9.518
USMANIAGL 2525.00 2600.00 2455.00 2472.00 -3.89 174 2495 6.263
------ -------- ---------
------ -------- ---------
3051 1340060 244.817
Total number of scrips traded in Spot Market = 8

PRICES IN SPOT TRANSACTIONS (Treasury BONDs) : 2010-11-03

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

Total number of BONDs traded in Spot Market = 0

PRICES IN ODDLOT TRANSACTIONS : 2010-11-03

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

Instr Code Max Price Min Price Trades Quantity Value(In Mn)
1STBSRS 1700.00 1700.00 1 9 .015
ABBANK 1399.00 1255.00 53 100 .135
ACI 380.00 380.00 1 2 .001
ACIFORMULA 152.00 146.00 3 80 .012
AGNISYSL 54.00 48.00 3 273 .014
AGRANINS 760.00 655.00 12 120 .086
AL-HAJTEX 72.00 72.00 1 20 .001
ALARABANK 65.00 64.00 3 409 .026
AMCL(PRAN) 1850.00 1790.00 4 15 .027
APEXADELFT 4250.00 4250.00 1 12 .051
APEXTANRY 2050.00 1950.00 2 10 .020
ASIAINS 160.00 155.00 2 250 .039
ASIAPACINS 755.00 700.00 3 15 .011
ATLASBANG 720.00 605.00 5 50 .031
BANKASIA 795.00 725.00 10 161 .123
BATASHOE 750.00 750.00 1 20 .015
BATBC 755.00 755.00 1 25 .019
BDFINANCE 2099.50 1852.00 10 131 .263
BDTHAI 1140.00 999.00 8 30 .033
BDWELDING 178.00 170.00 4 375 .065
BEXIMCO 340.00 265.00 54 2186 .674
BEXTEX 92.00 72.00 119 7088 .567
BGIC 85.00 74.00 24 813 .064
BIFC 1070.00 1070.00 1 26 .028
BOC 830.00 800.00 3 80 .065
BRACBANK 830.00 705.00 28 446 .347
BSRMSTEEL 2080.00 2000.50 5 63 .129
BXPHARMA 165.00 128.00 69 1280 .183
BXSYNTH 418.00 380.00 15 117 .047
CENTRALINS 1020.00 850.00 3 20 .018
CITYBANK 840.00 805.00 3 4 .003
CITYGENINS 980.00 971.00 2 10 .010
CONFIDCEM 3100.00 2610.00 136 1050 3.034
CONTININS 800.00 790.00 4 50 .040
DBH 2900.00 2861.50 3 34 .098
DESCO 2805.00 2800.00 2 20 .056
DHAKABANK 70.90 60.00 2 60 .004
DUTCHBANGL 2100.00 1999.00 10 196 .400
EASTLAND 1480.00 1300.00 9 58 .079
EBL 100.90 90.00 11 1200 .114
EHL 1780.00 1780.00 1 5 .009
EXIMBANK 61.00 55.00 18 482 .028
FAREASTLIF 430.00 372.00 13 266 .110
FEDERALINS 165.00 157.00 2 130 .021
FIDELASSET 870.00 790.00 3 77 .064
FIRSTSBANK 41.30 34.20 14 700 .026
FLEASEINT 1455.00 1301.00 8 176 .245
FUWANGCER 390.00 349.00 7 93 .036
GLOBALINS 790.00 750.00 8 87 .067
GOLDENSON 90.00 78.00 5 561 .048
GP 236.60 236.60 1 79 .019
HEIDELBCEM 3690.00 3670.00 2 5 .018
HRTEX 690.00 620.00 3 44 .029
IBNSINA 1764.50 1740.00 5 24 .042
ICBIBANK 19.00 18.00 3 1000 .018
IFIC 1425.00 1280.00 34 77 .107
ILFSL 2550.00 2475.00 2 79 .199
INTECH 35.00 31.00 8 786 .027
IPDC 700.00 620.00 14 204 .135
ISLAMIBANK 649.00 600.00 30 146 .091
ISLAMICFIN 905.00 760.00 3 15 .012
ISNLTD 42.00 38.00 5 400 .016
JAMUNABANK 55.00 48.00 15 1027 .052
JANATAINS 1520.00 1390.00 7 40 .058
KARNAPHULI 100.00 86.00 5 150 .015
KAY&QUE 430.00 425.00 3 29 .012
KPCL 132.00 105.00 56 2115 .262
LANKABAFIN 492.00 492.00 1 200 .098
MAKSONSPIN 95.00 90.00 5 513 .048
MEGHNALIFE 355.00 320.00 3 50 .017
MERCANBANK 475.00 395.00 18 355 .158
MERCINS 1085.00 1085.00 1 5 .005
METROSPIN 85.00 80.00 5 532 .044
MPETROLEUM 269.80 230.00 22 441 .109
MTBL 620.00 570.00 14 206 .124
NATLIFEINS 7200.00 6800.00 3 21 .149
NAVANACNG 240.00 200.00 17 540 .113
NBL 113.20 95.00 28 1180 .122
NCCBANK 613.00 530.00 17 326 .187
NITOLINS 990.00 915.00 2 20 .018
NORTHRNINS 872.00 730.00 7 100 .082
NTLTUBES 1500.00 1500.00 1 3 .005
OCL 135.00 120.00 7 140 .018
OLYMPIC 3480.00 3200.00 5 25 .082
ONEBANKLTD 915.00 820.00 15 258 .227
PEOPLESINS 860.00 850.00 5 18 .015
PHENIXINS 1280.00 1230.00 3 15 .019
PHOENIXFIN 1840.00 1840.00 1 15 .028
PIONEERINS 1550.00 1550.00 2 37 .057
PLFSL 295.10 277.00 4 130 .036
PREMIERBAN 70.00 58.00 36 3690 .227
PREMIERLEA 905.00 760.00 2 27 .023
PRIMEBANK 750.00 650.00 25 575 .393
PRIMELIFE 3450.00 3250.00 2 30 .100
PUBALIBANK 87.00 80.00 17 200 .017
PURABIGEN 2100.00 1860.00 10 105 .215
QSMDRYCELL 112.90 108.00 8 1510 .167
REPUBLIC 840.00 750.00 2 30 .023
RNSPIN 107.50 100.00 18 1000 .103
RUPALIINS 1490.00 1400.00 6 52 .076
RUPALILIFE 2525.00 2411.00 8 75 .183
SAMORITA 1745.00 1700.00 6 65 .112
SANDHANINS 3600.00 3450.00 3 29 .101
SAPORTL 210.00 200.00 2 100 .021
SHAHJABANK 700.00 536.00 57 1104 .636
SIBL 53.00 40.00 87 6892 .315
SINGERBD 7800.00 7800.00 2 3 .023
SONARBAINS 620.00 560.00 13 140 .084
SONARGAON 882.00 882.00 1 5 .004
SOUTHEASTB 520.00 404.00 36 724 .323
SPCERAMICS 93.00 73.00 74 2882 .239
SQUARETEXT 230.00 190.00 20 343 .071
STANDARINS 620.00 620.00 1 10 .006
STANDBANKL 525.00 455.00 36 567 .286
SUMITPOWER 153.00 140.00 6 280 .041
TAKAFULINS 1170.00 1150.00 2 12 .014
TRUSTBANK 700.00 600.00 39 864 .555
UCBL 2090.00 1701.00 133 298 .557
ULC 1893.00 1850.00 4 20 .037
UNIONCAP 250.00 218.10 3 550 .128
UNITEDINS 1750.00 1599.00 2 4 .007
UTTARABANK 1350.00 1275.00 10 19 .025
UTTARAFIN 525.00 525.00 1 10 .005
------ -------- ------------
------ -------- ------------
1764 53050 15.585

Total number of scrips traded in Oddlot = 123

PRICES IN BLOCK TRANSACTIONS : 2010-11-03

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

Instr Code Max Price Min Price Trades Quantity Value(In Mn)
APEXADELFT 4250.00 4250.00 1 3460 14.705
------ -------- ------------
------ -------- ------------
1 3460 14.705

Total number of scrips traded in Block = 1

REPORT CROSSING DETAILS : 2010-11-03

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

Total number of scrips traded = 0

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

~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~
Instr Code Open High Low Last Deviation
SAVAREFR 720.00 849.75 720.00 836.00 16.1111
IBNSINA 1610.00 1817.25 1610.00 1817.25 12.8727
FIDELASSET 860.00 970.00 853.00 950.00 10.4651
KARNAPHULI 97.00 107.00 97.00 107.00 10.3093
SAMORITA 1669.00 1860.00 1669.00 1838.00 10.1258
DHAKAINS 1650.00 1828.00 1630.00 1811.00 9.7576
CENTRALINS 941.25 1035.00 941.25 1030.00 9.4290
PHENIXINS 1187.25 1299.00 1187.25 1298.00 9.3283
BDWELDING 161.00 180.00 161.00 176.00 9.3168
AGRANINS 735.00 810.00 735.00 801.00 8.9796

TOP 10 GAINERS (Based on YCP and Close Price)

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

Instr Code YCP High Low CLOSE %CHG

RAHIMTEXT 1505.25 1693.25 1541.00 1692.75 12.4564
IBNSINA 1617.25 1817.25 1610.00 1817.25 12.3666
DHAKAINS 1628.00 1828.00 1630.00 1803.75 10.7954
ISLAMICFIN 840.50 947.00 850.00 927.75 10.3807
PURABIGEN 1984.00 2183.75 2024.00 2178.50 9.8034
SAMORITA 1664.00 1860.00 1669.00 1822.25 9.5102
FLEASEINT 1375.50 1520.00 1383.00 1503.75 9.3238
MONNOSTAF 1508.75 1690.00 1600.00 1649.25 9.3123
AGRANINS 727.00 810.00 735.00 793.00 9.0784
EASTLAND 1360.50 1499.00 1377.00 1477.50 8.5997

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

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

Instr Code Open High Low Last Deviation

SAIHAMTEX 2200.00 2200.00 1820.00 1859.00 -15.5000
LIBRAINFU 3210.00 3210.00 2815.00 2862.75 -10.8178
PADMAOIL 1171.00 1180.00 1076.00 1079.60 -7.8053
NTC 6480.00 6755.00 5990.00 5990.00 -7.5617
LEGACYFOOT 61.00 61.00 56.00 56.50 -7.3770
APEXSPINN 1629.00 1630.00 1520.00 1520.00 -6.6912
EASTRNLUB 854.50 854.50 801.10 801.10 -6.2493
JAMUNAOIL 408.00 409.00 370.00 383.00 -6.1275
JUTESPINN 1895.00 1895.00 1780.00 1780.00 -6.0686
DULAMIACOT 355.00 360.00 335.25 335.25 -5.5634
 TOP 10 LOSERS (Based on YCP and Close Price)
~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~

Instr Code YCP High Low CLOSE %CHG

LIBRAINFU 3101.00 3210.00 2815.00 2841.00 -8.3843
PADMAOIL 1173.90 1180.00 1076.00 1088.40 -7.2834
CTGVEG 2355.50 2250.00 2210.00 2225.25 -5.5296
KOHINOOR 4404.25 4198.00 4198.00 4198.00 -4.6829
DACCADYE 74.40 74.90 70.00 71.10 -4.4354
JAMUNAOIL 401.80 409.00 370.00 384.10 -4.4051
POWERGRID 1173.50 1199.00 1101.00 1122.00 -4.3885
APEXFOODS 1201.75 1205.00 1140.00 1150.25 -4.2854
ANWARGALV 399.75 391.00 380.00 383.75 -4.0025
USMANIAGL 2572.25 2600.00 2455.00 2472.00 -3.8973

INDEX NAME OPENING INDEX CLOSING INDEX

DSI 6602.62085 6596.59441
DS20 4661.09941 4651.78413
DGEN 7940.28983 7931.61104

Notes.

1. Advanced, Declined and Unchanged are calculated based on Last Traded Price
and Yesterday's Closing Price.

2. %Chg = (Close Price - YCP) * 100 / YCP

3. Deviation = (Last Trade Price - Opening Price) * 100 / Opening Price.

4. Z Group companies are kept out of computation of top 10 gainers list.

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

6. DSE- 20 INDEX (DS 20) INCLUDES: A.M.C.L Pran, ACI Limited, Apex Tannery Ltd,
Bangladesh Lamps Limited, Bata Shoe Company (Bangladesh) Ltd., BATBC,
Beximco Pharmaceuticals Ltd., BOC Bangladesh Limited, Dhaka Bank Limited,
GQ Ball Pen Industries Ltd., Islami Bank Bangladesh Ltd., Meghna Cement
Mills Ltd., Monno Ceramic Industries Ltd., National Bank Ltd., Prime Bank Ltd.,
Singer Bangladesh Ltd., Southeast Bank Ltd., Square Pharmaceuticals Ltd.,
Square Textile Ltd., Uttara Finance.

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

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

Ltd.