DHAKA STOCK EXCHANGE PLC. TODAY'S SHARE MARKET : 2025-02-25 ================================= All Category ISSUES ADVANCED : 196 ISSUES DECLINED : 156 ISSUES UNCHANGED : 44 TOTAL ISSUES TRADED : 396 A Category ISSUES ADVANCED : 123 ISSUES DECLINED : 71 ISSUES UNCHANGED : 24 TOTAL ISSUES TRADED : 218 B Category ISSUES ADVANCED : 30 ISSUES DECLINED : 43 ISSUES UNCHANGED : 6 TOTAL ISSUES TRADED : 79 N Category ISSUES ADVANCED : 0 ISSUES DECLINED : 0 ISSUES UNCHANGED : 0 TOTAL ISSUES TRADED : 0 Z Category ISSUES ADVANCED : 43 ISSUES DECLINED : 42 ISSUES UNCHANGED : 14 TOTAL ISSUES TRADED : 99 ------------------------------------------------------------ MUTUAL FUND (MF) ISSUES ADVANCED : 13 ISSUES DECLINED : 10 ISSUES UNCHANGED : 14 TOTAL ISSUES TRADED : 37 CORPORATE BOND (CB) ISSUES ADVANCED : 2 ISSUES DECLINED : 1 ISSUES UNCHANGED : 0 TOTAL ISSUES TRADED : 3 Govt. Sec (G-Sec) ISSUES ADVANCED : 0 ISSUES DECLINED : 0 ISSUES UNCHANGED : 0 TOTAL ISSUES TRADED : 0 ------------------------------------------------------------ TOTAL TRANSACTIONS A. NO. OF TRADES : 180277 B. VOLUME(Nos.) : 276714752 C. VALUE(Tk) : 6072047583.40 MARKET CAPITALISATION 1. EQUITY : 3578842071290.40 2. MUTUAL FUND : 26777204882.50 3. DEBT SECURITIES : 3373716154867.10 TOTAL : 6979335431040.00 PRICES IN PUBLIC TRANSACTIONS : 2025-02-25 ========================================== A Category (Equity) ---------------- Instr Code Open High Low Close %Chg Trade Volume Value(Mn) ACFL 18.00 18.90 18.00 18.70 1.63 492 446458 8.316 ACI 155.70 156.00 155.00 155.40 0.13 237 26989 4.190 ACIFORMULA 127.70 127.70 124.40 126.00 -0.47 168 28124 3.522 ACMELAB 74.80 75.80 74.50 74.90 0.40 531 186484 13.992 ADNTEL 87.00 92.90 86.30 91.70 5.52 2597 642405 57.920 AGRANINS 24.70 25.10 24.20 24.70 2.07 114 76009 1.873 AIL 79.30 79.50 76.90 77.10 -1.78 1685 460827 35.901 ALARABANK 20.50 21.00 20.50 20.70 0.98 50 70332 1.462 AMANFEED 28.20 28.50 27.40 27.50 -2.14 520 553462 15.419 AMBEEPHA 736.50 741.20 720.10 727.10 -1.82 76 1258 0.924 AMCL(PRAN) 204.60 204.60 201.00 201.20 -0.05 24 540 0.109 ANWARGALV 66.50 66.50 65.50 65.70 0.15 289 73247 4.825 APEXFOODS 208.90 209.80 206.10 207.90 0.82 82 2989 0.622 APEXFOOT 203.90 203.90 201.30 203.00 0.94 89 11195 2.261 APEXSPINN 95.70 96.30 94.80 95.70 0.31 79 10327 0.985 ARGONDENIM 18.10 18.20 17.60 17.70 -1.12 270 737785 13.157 ASIAINS 27.50 28.30 27.50 27.80 1.46 176 73854 2.061 ASIAPACINS 30.60 31.70 30.60 31.10 0.00 125 37956 1.187 ASIATICLAB 39.30 39.40 38.40 38.60 -1.28 905 1006136 38.939 BANKASIA 17.30 17.40 17.20 17.30 0.58 84 399309 6.904 BATASHOE 850.00 855.00 847.00 848.40 -0.31 72 788 0.669 BDCOM 26.20 26.60 25.80 26.40 1.93 1039 1400683 36.844 BDFINANCE 13.20 13.70 12.80 12.90 -0.77 552 1210300 16.030 BDLAMPS 108.50 110.20 107.50 107.80 -1.01 143 15366 1.661 BEACHHATCH 112.40 112.50 108.10 110.20 -1.61 1271 350117 38.754 BEACONPHAR 130.30 133.50 128.50 132.80 2.31 1331 459979 60.622 BERGERPBL 1796.00 1800.00 1795.10 1798.80 0.14 24 185 0.333 BESTHLDNG 18.50 19.70 18.50 19.10 3.80 3177 5225172 100.086 BGIC 32.50 33.80 32.40 33.20 2.15 52 21149 0.699 BNICL 40.70 40.90 39.90 40.20 -0.50 195 53796 2.174 BPML 34.40 34.40 34.40 34.40 9.90 270 302080 10.392 BRACBANK 53.80 54.10 53.10 53.40 0.00 1080 1998371 107.240 BSC 87.60 88.00 86.20 86.50 -0.80 2049 653905 56.779 BSCPLC 128.80 131.00 128.00 128.70 -0.16 424 200869 25.860 BSRMLTD 78.10 78.20 77.50 78.00 0.13 130 128872 10.047 BSRMSTEEL 52.20 52.20 51.70 51.90 -0.19 71 25293 1.317 BXPHARMA 78.80 82.90 77.90 79.90 1.78 1738 909984 73.424 CENTRALINS 37.90 37.90 35.60 36.70 0.55 94 75772 2.808 CITYBANK 23.00 23.50 22.80 23.10 0.43 643 3088170 71.588 CONFIDCEM 53.70 54.30 53.30 54.00 1.12 479 264760 14.290 CONTININS 24.40 26.70 24.40 24.90 2.05 357 220190 5.537 CROWNCEMNT 45.00 45.80 45.00 45.50 0.44 27 6688 0.304 CRYSTALINS 50.60 52.50 50.10 50.80 1.40 1401 795691 40.895 CVOPRL 134.70 135.90 132.10 135.80 2.11 603 129481 17.402 DBH 37.00 38.20 37.00 37.20 -1.06 523 436819 16.471 DELTALIFE 80.30 80.90 77.80 78.20 -2.37 662 200152 15.816 DESCO 22.90 22.90 22.50 22.50 -1.75 166 95452 2.162 DHAKABANK 11.40 11.70 11.20 11.50 2.68 270 1492454 17.166 DHAKAINS 37.70 38.30 37.30 37.50 0.54 149 56570 2.137 DOREENPWR 23.80 24.50 23.40 23.50 -1.67 320 272476 6.498 DUTCHBANGL 51.80 52.50 51.80 52.00 0.00 145 115137 6.004 EASTERNINS 45.50 46.40 45.20 45.40 0.22 150 59724 2.729 EASTLAND 18.60 19.00 18.50 18.70 0.54 61 53393 0.999 EASTRNLUB 1349.90 1349.90 1338.70 1339.40 0.05 155 1809 2.423 EBL 25.90 26.20 25.90 26.10 0.38 127 116421 3.043 EGEN 24.40 25.40 24.20 25.00 3.31 1456 2709695 66.934 EHL 72.80 74.80 72.60 74.50 2.62 1319 554795 41.082 ENVOYTEX 43.40 44.10 43.40 44.00 0.23 239 183232 8.056 ESQUIRENIT 24.30 24.60 23.30 23.40 -3.31 491 453856 10.757 EXIMBANK 6.60 7.10 6.60 6.90 4.55 281 760879 5.210 FEDERALINS 18.20 18.70 18.20 18.50 1.09 210 180456 3.340 FEKDIL 18.80 18.90 18.50 18.60 -1.06 780 2112041 39.385 FINEFOODS 192.30 193.50 190.80 191.90 0.26 506 84476 16.212 FIRSTSBANK 4.80 5.20 4.70 5.20 8.33 423 3489700 17.701 GEMINISEA 145.30 145.40 143.70 143.90 0.14 420 42513 6.139 GLOBALINS 23.80 24.30 23.70 23.90 1.27 193 108606 2.606 GPHISPAT 22.00 22.00 21.60 21.70 -0.91 843 1258281 27.338 GREENDELT 47.80 48.50 47.80 48.00 0.84 197 65747 3.166 HEIDELBCEM 215.00 215.00 209.20 210.50 0.19 25 1063 0.224 HWAWELLTEX 41.60 41.60 41.20 41.20 0.00 33 22672 0.935 IBNSINA 290.70 292.00 290.70 291.30 0.03 107 15482 4.508 ICICL 21.60 22.10 21.60 21.70 0.46 216 169632 3.707 IDLC 31.90 32.40 31.70 32.00 0.63 318 225552 7.231 INDEXAGRO 68.80 68.80 67.20 67.30 -0.44 121 20813 1.406 IPDC 18.40 18.60 18.00 18.30 0.00 343 622235 11.432 ISLAMIBANK 43.60 47.50 43.20 47.10 9.03 2376 1693444 77.469 ISLAMIINS 38.30 39.80 38.30 39.40 2.34 54 13670 0.539 ITC 38.40 39.00 38.30 38.80 1.57 749 968695 37.494 JAMUNABANK 19.30 19.80 19.30 19.70 2.07 383 989930 19.370 JAMUNAOIL 176.50 176.50 175.40 175.60 -0.17 252 42599 7.487 JANATAINS 25.80 26.30 25.70 25.80 1.18 160 102217 2.653 JMISMDL 133.50 134.40 132.10 132.70 -0.38 169 25310 3.360 KARNAPHULI 28.40 29.30 28.20 28.80 2.49 736 514953 14.831 KDSALTD 38.10 39.80 37.90 39.00 0.26 1591 1225600 47.838 KOHINOOR 527.00 529.70 521.00 521.90 -0.87 745 23279 12.212 LANKABAFIN 17.90 18.10 17.70 17.90 0.56 865 1791898 32.158 LHB 50.10 50.40 49.90 50.00 -0.20 361 230591 11.552 LINDEBD 975.00 977.40 973.20 973.60 -0.12 482 7483 7.289 LOVELLO 85.00 85.30 83.70 84.20 -1.41 1226 586553 49.478 MALEKSPIN 27.10 27.20 26.60 26.70 -1.48 1238 2104673 56.492 MARICO 2380.00 2395.90 2375.20 2389.30 0.10 197 8090 19.258 MATINSPINN 46.00 46.00 45.60 45.90 0.22 134 55935 2.564 MEGHNACEM 46.80 46.80 44.00 44.50 1.14 67 12226 0.542 MEGHNAINS 26.20 27.30 26.00 26.70 2.69 779 515693 13.831 MEGHNALIFE 53.60 54.40 53.20 53.50 -1.11 424 176552 9.467 MERCANBANK 10.10 10.30 10.00 10.20 2.00 312 1173617 11.963 MERCINS 24.30 24.30 23.80 24.00 1.27 25 11012 0.264 MIRAKHTER 34.30 34.30 33.20 33.30 -1.77 640 686194 23.097 MJLBD 96.80 96.80 93.50 94.30 -1.36 674 323063 30.599 MONNOAGML 318.90 324.00 318.90 319.10 0.69 334 13381 4.295 MONOSPOOL 103.30 104.90 102.40 102.80 0.29 784 163165 16.859 MPETROLEUM 205.80 206.40 205.00 205.20 -0.05 147 19007 3.901 MTB 12.60 12.90 12.60 12.80 1.59 176 800666 10.223 NATLIFEINS 101.50 104.00 100.20 101.00 -0.98 622 194381 19.654 NAVANAPHAR 52.70 53.20 51.10 51.50 -2.28 927 488606 25.478 NCCBANK 10.10 10.50 10.00 10.40 2.97 235 1269923 13.069 NHFIL 26.50 27.10 26.50 26.60 0.38 402 473868 12.662 NITOLINS 25.00 25.50 25.00 25.30 0.80 119 48592 1.229 NORTHRNINS 28.60 29.20 28.50 28.90 2.85 20 3185 0.092 NPOLYMER 31.10 31.60 30.60 30.80 -0.65 406 322259 9.983 NRBBANK 13.60 14.20 13.60 13.90 2.21 864 6063056 84.443 NRBCBANK 8.50 9.00 8.50 8.70 2.35 330 1080702 9.443 OLYMPIC 147.50 149.40 146.10 147.00 -0.34 242 26509 3.914 ORIONINFU 383.90 390.00 377.00 379.50 -1.38 2463 249934 95.746 PADMAOIL 183.30 184.30 182.00 182.60 -0.38 432 87748 16.037 PAPERPROC 90.80 92.70 90.10 92.20 1.43 1755 350880 32.246 PARAMOUNT 38.40 39.60 38.30 38.60 0.78 344 128063 4.975 PEOPLESINS 28.80 29.20 28.40 28.70 -0.35 173 102753 2.955 PHARMAID 531.00 533.80 520.00 525.40 -1.13 499 11972 6.310 PHENIXINS 24.60 25.60 24.60 25.20 0.80 44 41354 1.027 PIONEERINS 46.50 46.50 45.50 45.70 0.22 165 65213 3.000 POPULARLIF 52.50 52.50 51.10 51.40 -1.53 800 402018 20.804 POWERGRID 36.00 36.30 35.50 35.60 -0.56 311 124620 4.456 PRAGATIINS 53.50 53.50 52.20 52.90 0.19 28 6803 0.359 PRAGATILIF 111.70 112.60 109.60 110.20 -1.25 364 41967 4.649 PREMIERBAN 8.90 9.10 8.90 9.00 1.12 182 990437 8.923 PREMIERCEM 45.00 46.00 45.00 45.90 1.55 197 56814 2.598 PRIMEBANK 24.80 24.90 24.70 24.80 0.00 138 494321 12.259 PRIMEINSUR 32.70 33.10 32.40 32.60 0.62 170 98028 3.211 PROVATIINS 33.20 34.70 33.20 34.40 2.38 582 389323 13.350 PTL 48.00 48.20 47.10 48.00 0.21 209 343952 16.533 PUBALIBANK 29.00 29.60 29.00 29.30 1.38 189 320641 9.391 RAHIMAFOOD 83.70 83.90 82.10 82.30 -1.56 526 66935 5.526 RAHIMTEXT 115.20 115.60 114.40 114.90 -0.09 45 4292 0.494 RAKCERAMIC 23.10 23.60 23.00 23.40 1.30 280 219582 5.121 RANFOUNDRY 143.50 144.00 140.50 140.80 0.21 52 2110 0.297 RECKITTBEN 4079.80 4079.90 4040.00 4043.20 -0.35 121 453 1.834 RELIANCINS 57.80 58.00 57.30 57.40 0.00 204 54427 3.134 RENATA 515.00 518.00 513.00 514.50 0.08 331 9608 4.940 REPUBLIC 27.70 28.80 27.60 28.10 0.36 213 92390 2.613 ROBI 29.00 29.10 28.70 28.80 -0.35 1442 2499466 72.116 RUNNERAUTO 28.50 28.50 27.70 27.80 -2.46 344 355285 10.002 RUPALIINS 21.70 22.50 21.60 22.00 1.85 320 445002 9.800 RUPALILIFE 97.60 97.70 95.00 95.30 -0.94 913 225151 21.531 SANDHANINS 24.00 24.40 22.90 23.00 -3.36 1345 1460353 34.008 SAPORTL 23.10 23.70 23.00 23.10 0.43 729 920547 21.496 SHAHJABANK 18.90 19.50 18.70 18.80 0.53 106 79061 1.494 SHASHADNIM 19.90 19.90 19.50 19.50 -1.52 262 514933 10.106 SIBL 9.30 10.30 9.30 10.30 9.57 741 2421636 24.508 SIMTEX 21.10 21.20 20.40 20.60 -1.90 745 1991621 41.171 SINGERBD 104.90 109.00 104.40 107.00 2.59 275 35730 3.826 SINOBANGLA 47.20 48.50 46.70 48.20 1.69 811 616610 29.448 SONALIANSH 195.00 197.80 194.80 195.30 0.41 828 70127 13.737 SONALIPAPR 156.00 162.30 155.10 158.50 2.59 1602 217942 34.695 SONARBAINS 23.20 24.20 23.20 23.40 -0.43 148 66451 1.573 SOUTHEASTB 8.80 9.00 8.70 8.90 2.30 186 892702 7.947 SPCL 34.30 35.30 34.10 35.10 3.24 892 920165 32.011 SQUARETEXT 51.60 52.00 51.50 52.00 0.78 175 69243 3.597 SQURPHARMA 215.80 216.10 215.70 216.00 0.09 804 257129 55.529 STANDARINS 30.70 31.80 30.70 31.60 2.60 277 167604 5.252 SUMITPOWER 16.50 16.60 16.20 16.30 0.00 476 727701 11.911 TAKAFULINS 34.50 34.50 34.30 34.40 0.29 16 1499 0.052 TAMIJTEX 108.00 108.00 105.90 106.30 -0.47 106 9836 1.047 TECHNODRUG 34.60 35.00 34.10 34.20 -1.16 860 911406 31.481 TRUSTBANK 22.50 23.40 22.40 22.50 0.45 139 345817 7.864 UCB 9.20 10.00 9.10 9.90 7.61 665 1937925 18.870 UNILEVERCL 2520.00 2535.00 2520.00 2525.90 0.41 22 88 0.222 UNIONINS 27.70 27.90 27.10 27.30 0.00 316 251309 6.915 UNIQUEHRL 42.70 43.60 42.70 43.30 1.41 737 358719 15.528 UNITEDINS 36.60 37.20 36.50 36.80 1.10 98 43800 1.616 UPGDCL 122.00 124.50 122.00 123.80 0.90 286 46758 5.788 UTTARABANK 24.80 25.00 24.80 24.90 0.40 406 1605329 39.932 WALTONHIL 475.90 477.50 471.20 472.50 -0.44 648 18604 8.801 WATACHEM 113.90 114.00 112.00 112.80 -0.44 44 4196 0.474 ------ -------- ---------- 85892 87862440 2837.331 A Category (Equity) scrips traded in Public Market= 174 B Category (Equity) ---------------- Instr Code Open High Low Close %Chg Trade Volume Value(Mn) ABBANK 7.30 8.00 7.30 8.00 9.59 1348 6883656 54.488 ACMEPL 14.70 14.90 14.40 14.50 -0.68 1005 2368587 34.490 AGNISYSL 28.20 29.40 28.00 28.90 3.21 2890 7361795 212.162 AL-HAJTEX 150.00 153.00 149.90 150.60 -0.46 466 98443 14.830 APEXTANRY 66.40 68.50 66.40 67.80 1.50 38 4146 0.281 BANGAS 96.60 97.90 96.30 96.70 0.10 182 36050 3.492 BARKAPOWER 10.90 10.90 10.30 10.40 -4.59 1018 1242443 13.078 BBS 12.60 13.00 12.40 12.50 0.00 1078 2591052 32.720 BBSCABLES 18.40 19.70 18.40 18.90 3.28 1058 1625316 31.199 BDAUTOCA 93.70 93.70 91.60 92.30 0.00 112 11693 1.076 BDTHAI 16.00 16.10 15.20 15.40 -3.14 1572 3802727 59.425 BDTHAIFOOD 16.50 16.80 16.10 16.20 -2.41 674 932048 15.229 BENGALWTL 19.40 20.00 19.00 19.20 0.00 471 810679 15.802 BPPL 11.50 11.50 11.10 11.20 -3.45 783 950668 10.709 CLICL 44.00 44.00 42.60 42.90 -1.83 462 189023 8.179 COPPERTECH 21.60 21.80 20.90 21.00 -2.78 410 358632 7.609 DAFODILCOM 68.70 68.70 67.20 67.60 0.30 142 19647 1.335 DESHBANDHU 21.60 22.50 20.90 21.20 -0.47 1428 1846547 39.832 DGIC 21.50 22.20 21.20 22.00 2.80 273 240414 5.257 DOMINAGE 12.50 13.40 12.50 12.60 1.61 1701 5405545 69.708 DSHGARME 75.00 75.00 72.70 73.00 -1.75 93 10561 0.774 DSSL 12.40 12.50 11.90 12.00 -3.23 1371 3711146 44.877 ECABLES 101.30 101.90 100.00 100.30 -0.89 68 8075 0.809 EIL 49.00 50.40 48.00 49.20 1.23 215 119417 5.887 EPGL 20.90 21.60 20.60 20.80 0.48 1152 1341675 28.371 ETL 10.80 10.90 10.30 10.40 -3.70 1228 3228208 34.106 FARCHEM 24.20 24.60 23.90 24.00 -1.64 220 240303 5.788 FUWANGCER 15.40 15.50 14.40 14.80 -2.63 1806 4387371 65.404 FUWANGFOOD 17.30 17.30 16.00 16.30 -3.55 2192 4464096 73.545 GHAIL 13.50 14.50 13.50 13.90 2.96 1267 3074183 43.061 GOLDENSON 14.90 15.00 14.30 14.40 -2.70 1271 2885627 42.316 GQBALLPEN 159.80 159.80 155.60 156.10 -0.64 311 70302 10.969 HAKKANIPUL 57.90 59.70 56.50 57.40 -0.86 918 327599 19.090 HFL 11.90 11.90 11.40 11.60 -2.52 252 283365 3.286 HRTEX 33.60 34.00 33.30 33.30 -1.48 364 266236 8.926 ICB 51.50 53.60 51.50 53.00 2.71 1082 429946 22.819 IFADAUTOS 25.60 25.60 24.90 25.00 -2.34 640 676768 17.030 IFIC 6.70 7.30 6.70 7.30 8.96 1045 10705534 75.965 INTECH 23.90 24.70 23.60 23.80 -0.42 839 731247 17.639 ISLAMICFIN 12.00 12.20 11.50 11.60 -0.85 748 1418952 16.891 ISNLTD 40.80 42.30 40.80 41.50 -0.48 143 43760 1.821 JHRML 54.40 54.80 52.80 53.00 -2.21 849 328415 17.642 KBPPWBIL 162.40 164.60 155.00 157.10 -3.26 2067 388744 62.376 KTL 13.80 14.10 13.10 13.30 -0.75 1687 4057248 55.032 LEGACYFOOT 56.30 56.80 56.00 56.10 0.18 402 140038 7.884 MHSML 15.40 15.80 15.20 15.30 -3.77 330 465095 7.206 MIDASFIN 8.80 8.90 8.50 8.60 0.00 123 256612 2.233 MIDLANDBNK 22.30 22.90 21.70 22.30 2.29 1944 2962684 65.994 MLDYEING 11.60 11.80 11.10 11.20 -2.61 365 677312 7.664 MONNOCERA 85.00 85.80 84.40 84.80 0.12 440 170853 14.519 MONNOFABR 17.60 17.60 17.00 17.10 -2.29 1139 2254418 38.930 NAHEEACP 23.30 24.40 22.90 23.20 0.00 1062 1343690 31.897 NTLTUBES 79.20 80.00 78.80 79.00 -0.25 296 73179 5.794 OIMEX 27.80 28.10 27.50 27.60 -0.72 497 786582 21.843 ONEBANKPLC 8.80 9.40 8.80 9.10 3.41 938 7701881 70.429 PRIMELIFE 33.70 34.50 33.20 34.20 0.59 78 20629 0.698 QUEENSOUTH 14.80 14.80 14.20 14.30 -2.72 592 1260605 18.113 RDFOOD 26.50 27.50 26.10 27.00 2.27 1349 3154996 84.163 RUPALIBANK 23.40 24.60 23.00 23.90 4.37 989 1722255 41.414 SAIHAMCOT 17.00 17.00 15.10 15.30 -1.29 541 1777630 27.196 SAIHAMTEX 15.50 15.50 15.20 15.30 -0.65 265 684275 10.502 SALAMCRST 20.30 20.30 18.20 19.60 5.95 998 1931205 38.571 SALVOCHEM 24.20 24.70 24.20 24.30 0.83 603 921697 22.446 SAMORITA 55.30 56.00 55.20 55.30 0.18 182 60424 3.348 SBACBANK 9.00 9.60 8.90 9.10 2.25 651 3471996 32.334 SHARPIND 23.80 24.00 23.40 23.40 -1.27 457 503353 11.886 SHEPHERD 17.70 17.90 17.50 17.60 0.00 320 1066858 18.788 SILCOPHL 17.20 17.90 16.90 17.00 1.19 768 1820479 31.365 SILVAPHL 12.10 12.60 12.10 12.30 -0.81 316 598200 7.329 SONARGAON 47.70 47.70 45.60 46.10 -1.50 792 571786 26.649 SPCERAMICS 17.80 19.30 17.00 18.20 3.41 3945 7971562 145.159 STANDBANKL 6.00 6.40 5.90 6.20 3.33 393 3868522 23.953 STYLECRAFT 54.20 55.20 54.20 54.90 1.10 210 56354 3.092 SUNLIFEINS 72.30 72.40 70.40 70.50 -0.98 789 436079 31.004 TILIL 42.20 42.20 40.70 40.70 -2.16 236 80781 3.311 TITASGAS 19.80 20.30 19.80 19.90 0.51 82 51047 1.018 TOSRIFA 26.40 27.00 26.10 26.60 1.53 552 1154646 30.777 UNITEDFIN 13.00 13.30 12.90 12.90 -0.77 301 364433 4.770 ZAHEENSPIN 8.70 8.80 8.00 8.10 -6.90 716 1708165 14.101 ------ -------- ---------- 62600 132068210 2211.704 B Category (Equity) scrips traded in Public Market= 79 N Category (Equity) ---------------- N Category (Equity) scrips traded in Public Market= 0 Z Category (Equity) ---------------- Instr Code Open High Low Close %Chg Trade Volume Value(Mn) AAMRANET 23.50 23.80 23.40 23.50 0.43 338 378899 8.918 AAMRATECH 15.40 15.50 15.20 15.30 0.66 102 121780 1.872 ACTIVEFINE 9.30 9.30 8.90 9.00 -2.17 170 242757 2.200 ADVENT 16.00 16.20 16.00 16.10 0.00 222 310702 5.000 AFCAGRO 10.00 10.20 9.80 9.90 -1.00 76 141759 1.414 AFTABAUTO 34.90 35.00 34.60 34.70 0.29 312 197585 6.871 ALIF 7.80 7.80 7.50 7.60 -2.56 208 601554 4.562 ALLTEX 12.80 13.10 12.70 12.90 2.38 117 149364 1.928 ANLIMAYARN 23.90 24.50 23.40 24.20 0.41 52 22407 0.540 AOL 16.10 16.40 16.10 16.30 1.88 197 200341 3.249 APOLOISPAT 4.10 4.20 4.10 4.10 0.00 127 266499 1.102 ARAMIT 165.80 165.80 163.20 163.60 -0.97 48 1988 0.325 ARAMITCEM 12.80 13.70 12.80 13.70 9.60 182 194938 2.634 ATLASBANG 50.00 50.50 50.00 50.40 0.80 65 13273 0.665 AZIZPIPES 51.20 51.50 51.00 51.20 0.00 43 15768 0.808 BAYLEASING 6.40 6.50 6.30 6.40 0.00 77 124529 0.798 BDWELDING 13.00 13.20 12.50 12.60 -1.56 74 92040 1.169 BIFC 7.80 7.90 7.70 7.80 -1.27 18 19965 0.156 CENTRALPHL 13.50 13.50 12.90 12.90 -3.01 1092 2056405 26.912 CNATEX 4.60 4.70 4.50 4.60 0.00 211 793524 3.643 DACCADYE 17.90 17.90 17.10 17.50 -0.57 247 351044 6.132 DELTASPINN 7.10 7.20 6.60 6.70 -4.29 571 1310619 8.943 DULAMIACOT 76.00 76.90 72.40 75.10 1.08 89 11707 0.872 EMERALDOIL 23.80 26.00 23.80 25.30 6.75 1286 1039266 26.384 FAMILYTEX 2.80 2.90 2.70 2.80 0.00 144 382805 1.069 FAREASTFIN 3.40 3.40 3.20 3.20 -3.03 41 182370 0.587 FAREASTLIF 30.70 30.70 30.30 30.30 -0.33 98 44670 1.358 FASFIN 3.90 3.90 3.70 3.80 0.00 102 227342 0.864 FIRSTFIN 3.60 3.60 3.40 3.40 -2.86 24 95178 0.324 FORTUNE 17.70 18.10 17.60 17.70 1.14 429 390689 6.952 GBBPOWER 8.30 8.50 8.20 8.20 -2.38 92 202482 1.677 GENEXIL 25.80 26.50 25.80 26.30 1.54 400 319229 8.362 GENNEXT 3.30 3.40 3.30 3.30 0.00 166 934545 3.086 GHCL 21.20 22.60 21.20 21.90 0.46 137 53148 1.172 GIB 4.00 4.30 4.00 4.20 5.00 565 2703124 11.259 GSPFINANCE 6.40 6.40 6.20 6.30 1.61 83 242060 1.522 HAMI 106.40 109.70 104.90 105.10 -1.04 81 6241 0.661 IBP 11.00 11.00 10.50 10.60 -1.85 122 120760 1.285 ICBIBANK 3.00 3.10 3.00 3.10 6.90 71 325569 1.007 ILFSL 3.70 3.90 3.60 3.90 5.41 45 160666 0.617 INTRACO 21.00 21.40 20.90 21.30 1.43 761 993179 21.067 JUTESPINN 217.00 227.00 216.00 225.60 4.01 146 3523 0.782 KAY&QUE 197.00 197.00 190.00 190.50 -0.94 263 21864 4.175 KEYACOSMET 5.20 5.20 5.10 5.10 0.00 182 529447 2.721 KPCL 14.80 14.80 14.30 14.40 -1.37 165 103196 1.488 KPPL 24.90 25.40 22.30 22.50 -8.16 2342 2070576 48.749 LIBRAINFU 809.90 815.00 793.60 794.60 -1.50 332 3455 2.770 LRBDL 15.90 15.90 15.50 15.60 -0.64 232 340049 5.324 MAKSONSPIN 7.20 7.40 7.20 7.30 1.39 62 148590 1.082 MEGCONMILK 28.40 28.40 25.90 26.40 -1.12 21 141 0.004 MEGHNAPET 25.50 25.60 24.90 24.90 -1.58 51 8352 0.209 METROSPIN 13.80 13.80 13.00 13.20 -1.49 71 41607 0.554 MIRACLEIND 32.70 33.00 31.20 31.40 -3.98 326 284633 9.097 MITHUNKNIT 14.90 15.60 14.90 15.20 0.66 62 60738 0.925 NAVANACNG 22.00 22.20 21.80 21.90 0.46 91 53638 1.178 NBL 4.60 4.80 4.60 4.80 4.35 157 530849 2.509 NEWLINE 11.30 11.40 10.40 10.60 -5.36 1110 1896507 20.683 NFML 9.20 9.40 9.00 9.00 -1.10 172 223908 2.068 NORTHERN 110.50 110.50 107.90 108.20 -1.28 10 292 0.032 NTC 175.00 175.00 172.70 173.40 -0.17 65 2855 0.495 NURANI 4.10 4.20 4.00 4.10 0.00 70 173377 0.711 OAL 9.30 9.30 8.80 8.90 -2.20 264 727460 6.557 ORIONPHARM 31.00 31.70 31.00 31.20 1.63 796 575874 18.057 PADMALIFE 19.20 20.80 19.20 20.10 3.08 186 145410 2.958 PDL 8.10 8.10 7.70 7.80 -2.50 178 247880 1.951 PENINSULA 11.80 12.50 11.80 12.10 3.42 440 456677 5.591 PHOENIXFIN 4.20 4.40 4.20 4.30 2.38 81 234537 1.013 PLFSL 2.50 2.60 2.40 2.50 0.00 70 407799 1.020 PREMIERLEA 3.60 3.70 3.60 3.60 2.86 20 54800 0.199 PRIMEFIN 4.80 4.90 4.80 4.80 0.00 27 54301 0.262 PRIMETEX 14.50 14.90 14.00 14.60 2.82 127 42101 0.608 PROGRESLIF 38.00 38.00 37.00 37.10 -1.07 32 4306 0.160 PURABIGEN 19.50 19.60 19.30 19.30 1.58 69 61365 1.192 QUASEMIND 30.80 30.80 29.80 29.90 -2.29 330 181325 5.466 REGENTTEX 4.40 4.60 4.40 4.50 0.00 44 120559 0.540 RINGSHINE 4.20 4.30 4.20 4.20 -2.33 120 468643 1.976 RSRMSTEEL 10.30 10.50 10.20 10.30 3.00 145 119788 1.235 SAFKOSPINN 10.50 11.30 10.10 11.30 9.71 372 326057 3.511 SAIFPOWER 12.10 12.30 12.00 12.10 0.83 326 566383 6.876 SAMATALETH 42.70 42.70 42.10 42.20 0.24 31 5699 0.241 SEAPEARL 32.60 35.70 32.50 35.70 9.85 2726 2744744 94.626 SHURWID 8.00 8.10 7.90 8.00 1.27 83 117152 0.935 SHYAMPSUG 101.00 103.00 99.30 100.50 1.21 61 10205 1.021 SICL 20.80 21.60 20.80 21.20 1.44 133 38315 0.817 SKTRIMS 13.90 14.30 13.80 14.20 2.90 293 314869 4.423 SONALILIFE 44.50 46.00 44.40 45.20 -2.16 171 40235 1.809 SSSTEEL 8.70 8.80 8.60 8.60 -1.15 245 494260 4.282 STANCERAM 68.40 68.50 65.00 65.40 -1.36 45 2482 0.164 TALLUSPIN 6.50 6.50 6.20 6.20 -3.13 81 96111 0.601 TUNGHAI 3.30 3.30 3.10 3.20 0.00 34 64840 0.207 UNIONBANK 4.00 4.20 4.00 4.10 2.50 290 1531104 6.276 UNIONCAP 6.50 6.60 6.40 6.50 1.56 43 140359 0.912 USMANIAGL 36.00 36.00 35.70 35.70 -0.28 19 2144 0.077 UTTARAFIN 15.60 15.70 15.40 15.50 0.65 12 2540 0.039 VFSTDL 9.30 9.30 8.80 8.80 -2.22 253 634926 5.698 WMSHIPYARD 10.10 10.20 9.80 9.80 -1.01 459 803353 7.987 YPL 14.10 14.30 13.80 13.90 -2.11 263 348308 4.873 ZAHINTEX 5.40 5.40 5.20 5.30 -1.85 36 23548 0.125 ZEALBANGLA 84.90 85.00 83.10 84.60 0.71 28 1826 0.154 ------ -------- ---------- 24148 34752652 479.962 Z Category (Equity) scrips traded in Public Market= 99 MUTUAL FUNDs ------------ Instr Code Open High Low Close %Chg Trade Volume Value(Mn) 1JANATAMF 3.30 3.30 3.20 3.20 -3.03 40 206051 0.673 1STPRIMFMF 21.50 21.60 21.10 21.20 0.47 419 536849 11.433 ABB1STMF 3.20 3.30 3.20 3.30 3.12 37 290530 0.947 AIBL1STIMF 7.00 7.10 6.80 6.80 -1.45 47 66702 0.459 ATCSLGF 6.50 6.60 6.40 6.50 0.00 52 192220 1.250 CAPITECGBF 7.50 7.60 7.40 7.50 0.00 368 1389845 10.377 CAPMBDBLMF 7.80 8.00 7.60 7.90 1.28 182 738736 5.788 CAPMIBBLMF 8.60 8.80 8.60 8.60 -1.15 18 40438 0.349 DBH1STMF 3.90 3.90 3.80 3.80 0.00 44 88517 0.337 EBL1STMF 4.80 5.20 4.80 5.00 2.04 200 1205735 6.088 EBLNRBMF 3.30 3.40 3.30 3.30 -2.94 84 479496 1.607 EXIM1STMF 3.30 3.50 3.30 3.50 2.94 187 1275145 4.375 FBFIF 3.10 3.20 3.10 3.10 0.00 64 358378 1.120 GLDNJMF 7.80 8.10 7.60 7.90 2.60 506 1329822 10.424 GRAMEENS2 13.30 13.50 13.30 13.40 0.75 118 245064 3.281 GREENDELMF 3.50 3.50 3.40 3.50 2.94 11 14705 0.051 ICB3RDNRB 4.30 4.40 4.30 4.30 0.00 23 66192 0.285 ICBAGRANI1 6.60 6.60 6.30 6.40 0.00 34 125401 0.798 ICBAMCL2ND 6.10 6.40 6.10 6.20 3.33 9 4701 0.029 ICBEPMF1S1 5.00 5.00 4.90 5.00 2.04 10 11767 0.059 ICBSONALI1 6.10 6.20 6.00 6.10 0.00 89 527222 3.214 IFIC1STMF 3.10 3.20 3.10 3.10 0.00 37 153649 0.476 IFILISLMF1 4.40 4.50 4.40 4.50 0.00 4 10817 0.049 LRGLOBMF1 3.30 3.30 3.20 3.20 -3.03 20 28435 0.092 MBL1STMF 4.00 4.00 3.90 3.90 -2.50 18 13342 0.052 NCCBLMF1 5.10 5.10 5.00 5.00 -1.96 5 3000 0.015 PF1STMF 5.30 5.30 5.20 5.30 1.92 50 200065 1.048 PHPMF1 3.10 3.20 3.10 3.20 3.23 64 269249 0.839 POPULAR1MF 3.10 3.20 3.00 3.10 0.00 115 1117118 3.448 PRIME1ICBA 4.60 4.80 4.60 4.60 -2.13 63 169170 0.782 RELIANCE1 21.40 21.50 21.20 21.40 0.94 222 303567 6.483 SEMLFBSLGF 4.50 4.60 4.40 4.40 -2.22 29 96117 0.428 SEMLIBBLSF 6.20 6.20 6.10 6.20 0.00 17 10400 0.064 SEMLLECMF 6.60 6.70 6.60 6.60 -1.49 10 26449 0.175 TRUSTB1MF 3.50 3.50 3.40 3.50 0.00 25 133771 0.462 VAMLBDMF1 5.80 5.80 5.60 5.60 0.00 13 13992 0.079 VAMLRBBF 4.50 4.60 4.50 4.50 0.00 11 19976 0.090 ------ -------- ---------- 3245 11762633 77.528 MUTUAL FUNDs traded in Public Market = 37 CORPORATE BONDs ---------------zz Instr Code Open High Low Close %Chg Trade Volume Value(Mn) APSCLBOND 3220.00 3220.00 3220.00 3220.00 4.97 1 1 0.003 BEXGSUKUK 46.00 46.00 46.00 46.00 1.10 6 2800 0.129 IBBLPBOND 755.00 755.00 755.00 755.00 -0.72 1 5 0.004 ------ -------- ---------- 8 2806 0.136 CORPORATE BONDs traded in Debt Market = 3 CORPORATE BOND (SPOT) ---------------zz CORPORATE BONDs traded in Debt Market = 0 PRICES IN SPOT TRANSACTIONS : 2025-02-25 ======================================== Instr Code Open High Low Close %Chg Trade Volume Value(Mn) BATBC 346.80 347.70 345.70 346.70 0.32 1621 222597 77.212 CITYGENINS 37.50 37.80 37.10 37.50 0.81 285 167669 6.289 GP 345.00 345.10 342.00 344.10 -0.23 2250 620471 213.481 SIPLC 42.10 42.80 42.10 42.40 0.00 183 76222 3.237 ------ -------- ---------- 4339 1086959 300.220 Total number of scrips traded in Spot Market = 4 PRICES IN SPOT TRANSACTIONS (Corporate BONDs) : 2025-02-25 ========================================================= Total number of Corporate BONDs traded in Spot Market = 0 PRICES IN SPOT TRANSACTIONS (Treasury BONDs) : 2025-02-25 ========================================================= Total number of BONDs traded in Spot Market = 0 PRICES IN G-SEC TRANSACTIONS (G-Sec) : 2025-02-25 ========================================================= Total number of GOVDBT traded in G-SEC = 0 PRICES IN BLOCK TRANSACTIONS : 2025-02-25 ========================================= Instr Code Max Price Min Price Trades Quantity Value(In Mn) ACFL 18.10 18.10 1 50000 0.905 ACI 155.80 155.80 3 28496 4.440 AIL 84.80 84.80 1 10000 0.848 ALARABANK 18.50 18.50 2 1700953 31.468 AMANFEED 27.90 27.90 1 45301 1.264 AMBEEPHA 690.00 690.00 1 24875 17.164 BBSCABLES 20.10 20.10 1 100000 2.010 BEACHHATCH 108.80 102.00 7 95914 9.969 BESTHLDNG 19.10 19.10 1 35000 0.668 BSC 90.00 90.00 1 8100 0.729 BXPHARMA 82.00 82.00 3 62000 5.084 CLICL 48.00 48.00 1 15080 0.724 CVOPRL 137.50 137.50 1 6999 0.962 DELTALIFE 73.00 73.00 1 7000 0.511 DHAKABANK 10.10 10.10 1 1060000 10.706 GPHISPAT 23.30 23.30 1 100002 2.330 JAMUNABANK 21.20 21.20 1 750000 15.900 KBPPWBIL 167.00 165.10 2 32616 5.440 KDSALTD 40.60 40.60 1 16500 0.670 LOVELLO 80.50 80.50 1 100000 8.050 MARICO 2386.90 2386.90 1 1650 3.938 MERCANBANK 9.00 9.00 1 648266 5.834 MONNOAGML 337.00 337.00 1 1780 0.600 NAVANACNG 23.20 23.20 1 100000 2.320 ORIONINFU 390.00 390.00 1 6150 2.398 PADMALIFE 20.80 20.80 1 50000 1.040 PRIMEINSUR 29.20 29.20 1 32901 0.961 PRIMELIFE 30.60 30.60 2 101529 3.107 RSRMSTEEL 10.20 10.20 1 55900 0.570 STANDBANKL 5.40 5.40 1 3856040 20.823 WALTONHIL 500.00 500.00 1 6000 3.000 WMSHIPYARD 10.50 10.50 1 70000 0.735 ------ -------- ------------ 45 9179052 165.168 Total number of scrips traded in Block = 32 TOP 10 GAINERS (Based on Open Price and Last Trade Price) ========================================================= Instr Code Open High Low Last Deviation SIBL 9.30 10.30 9.30 10.30 10.753 ABBANK 7.30 8.00 7.30 8.00 9.589 IFIC 6.70 7.30 6.70 7.30 8.955 FIRSTSBANK 4.80 5.20 4.70 5.20 8.333 ISLAMIBANK 43.60 47.50 43.20 47.10 8.027 UCB 9.20 10.00 9.10 9.90 7.609 EXIM1STMF 3.30 3.50 3.30 3.50 6.061 ADNTEL 87.00 92.90 86.30 91.70 5.402 EXIMBANK 6.60 7.10 6.60 6.90 4.545 EBL1STMF 4.80 5.20 4.80 5.00 4.167 TOP 10 GAINERS (Based on YCP and Close Price) ============================================= Instr Code YCP High Low CLOSE %CHG BPML 31.30 34.40 34.40 34.40 9.904 ABBANK 7.30 8.00 7.30 8.00 9.589 SIBL 9.40 10.30 9.30 10.30 9.575 ISLAMIBANK 43.20 47.50 43.20 47.10 9.028 IFIC 6.70 7.30 6.70 7.30 8.955 FIRSTSBANK 4.80 5.20 4.70 5.20 8.333 UCB 9.20 10.00 9.10 9.90 7.609 SALAMCRST 18.50 20.30 18.20 19.60 5.946 ADNTEL 86.90 92.90 86.30 91.70 5.524 EXIMBANK 6.60 7.10 6.60 6.90 4.545 TOP 10 LOSERS (Based on Open Price and Last Trade Price) ======================================================== Instr Code Open High Low Last Deviation SAIHAMCOT 17.00 17.00 15.10 15.30 -10.000 KPPL 24.90 25.40 22.30 22.50 -9.639 MEGCONMILK 28.40 28.40 25.90 25.90 -8.803 ZAHEENSPIN 8.70 8.80 8.00 8.10 -6.897 NEWLINE 11.30 11.40 10.40 10.60 -6.195 FUWANGFOOD 17.30 17.30 16.00 16.30 -5.780 VFSTDL 9.30 9.30 8.80 8.80 -5.376 MEGHNACEM 46.80 46.80 44.00 44.50 -4.915 TALLUSPIN 6.50 6.50 6.20 6.20 -4.615 BARKAPOWER 10.90 10.90 10.30 10.40 -4.587 TOP 10 LOSERS (Based on YCP and Close Price) ============================================ Instr Code YCP High Low CLOSE %CHG KPPL 24.50 25.40 22.30 22.50 -8.163 ZAHEENSPIN 8.70 8.80 8.00 8.10 -6.897 NEWLINE 11.20 11.40 10.40 10.60 -5.357 BARKAPOWER 10.90 10.90 10.30 10.40 -4.587 DELTASPINN 7.00 7.20 6.60 6.70 -4.286 MIRACLEIND 32.70 33.00 31.20 31.40 -3.975 MHSML 15.90 15.80 15.20 15.30 -3.774 ETL 10.80 10.90 10.30 10.40 -3.704 FUWANGFOOD 16.90 17.30 16.00 16.30 -3.550 BPPL 11.60 11.50 11.10 11.20 -3.448