Market Status: Closed
  Sunday, 26 Sep '21
   08:37:39 (BST)

CSE Indices

  • General Information
  • CSE30
  • CSE50
  • CSCX
  • CASPI
  • CSI
  • SECTORWISE
  •                                                                                                                       
                                                                                                                                                                           Index Methodology

    Index is a statistical measure of change in an economy or a securities market. A stock index or stock market index is a measurement of the value  of a section of the stock market. It is computed from the prices of selected stocks (typically a weighted average). It is a tool used by investors and investment analysts to describe the market, and to compare the return on specific investments.A stock market index is a number that indicates therelative level of prices or value of securities in a market on a particular day compared with a base-day figure, which is usually 100 or 1000. There are many different ways of constructing an index. One of the most common methods is illustrated by the following simple example:


    The values of a market portfolio at the close of trading on Day 1 and Day 2 are recorded below:

    Tk. 20,000

    1000

    Tk. 30,000

    1500


    We take Day 1 as the base day. The index on that day will be taken as a standard. The value assigned to the base day index is 1000 in this example. On Day 2, the value of the portfolio has changed from Tk. 20,000 to Tk. 30,000, a 50% increase. Therefore, the value of the index on Day 2 will change to indicate a corresponding 50% increase in market value. The computation follows the procedure below:


                              Day 2's portfolio value
    Day 2's index =-------------------------------------------- * Base Day's index
                              Base Day's portfolio value
                                Tk. 30,000
                         = --------------------- * 1000
                                Tk. 20,000
                         = 1500
    Day 2's index is 1500 as compared to the 1000 of day 1.
    The above illustration only serves as an introduction to how a particular index is constructed. The daily computation of an index is more involved especially when there are changes in market capitalization of constituent stocks, e.g., rights offers, stock dividend etc.The primary objective of constructing market indices is to measure the performance of the market. The indices provide vital information about the current and historical behavior of the market. At present, Chittagong Stock Exchange Limited (CSE) is managing several indices which are listed
    below:
    • CSE All Share Price Index (CASPI)
    • CSE Selective Categories Index (CSCX)
    • CSE30 Index
    • CSE50 (Benchmark Index)
    • CSE Shariah Index (CSI) and
    • Sector Wise Indices:               

                                                                                                                                                                    .

    All the indices of the CSE are calculated and maintained following Laspeyres Method which was considered as the most transparent and scientific at the time of its inception. To adopt a modern and internationally accepted calculation methodology to provide a more sensitive, investable, tradable and transparently managed Index; CSE has been following Free Float Methodology of index construction since the year 2013. The constituents are free float adjusted with only the investable portion included in the index calculation.

     

    Globally, the Free-Float Methodology of index construction is considered to be an industry best practice and all major indexes like MSCI, FTSE and S&P have adopted the same. MSCI, a leading global index, shifted all its indices to the Free-float Methodology in 2002. Free-float Methodology refers to an index construction methodology that takes into consideration only the free-float market capitalization of a company for the purpose of index calculation and assigning weight to stocks in the Index. Free-float market capitalization takes into consideration only those shares issued by the company that are readily available for trading at the Stock Exchange. It generally excludes promoters' holding, government holding, strategic holding and other locked-in shares that will not come to the market for trading in the normal course.

     

    To konw details, please click here

    CSE30


    CSE launched a completely new Selective Index incorporating 30 scrips with base date 30th December 1999 and base index 1000. After revision in the Index  Advisory Committee Meeting held on 4th Sep 2018, two-layer methods are followed for selection of listed companies in the CSE30 Index. In the first layer method, basic criteria are considered for primary selection.


    BASIC CRITERIA:
    1. Must be listed with the Chittagong Stock Exchange Limited.
    2. In case of IPO/New Issue, this should be on listing either with DSE or CSE for a minimum period of 2 years or remained in Commercial Production in   Bangladesh for the minimum Five years prior to its listing.
    3. Companies that did not hold their Annual General Meetings regularly will not be considered.
    4. Minimum market capitalization must be Tk. 600 million.
    5. Must have at least 20% free floating share capital. Free floating share capital shall mean the share capital which will exclude Govt’s holding (other than ICB), Sponsors/Directors & their Associates’ holding plus other locked-in portions.
    6. Must have positive revenue reserve/ retained earnings.
    7. Must be traded for at least 70% trading days of the six-monthly review period.
    8. Declared dividend in any of the last 2 years.
    9. Company having negative Earning for last two consecutive years will not be considered.
    10. Company falling under settlement category ‘Z’ will not be considered.
    11. Financial Institution falling under the watch list of Bangladesh Bank will not be considered provided such information is available from an acceptable source.
    12. Company failing to pay the listing fees for 2 years and/or if any penalty was imposed under the securities laws in last 2 years period will not be considered.
    13. At least one company from each sector having minimum ten companies will be taken in the index if the scrip satisfies the above criteria and achieves the minimum point (50 points) as evaluated on the basis of the following Selection Criteria. The sector having less than seven companies will be considered to be a part of Miscellaneous Sector.
    On being qualified on the basis of the Basic Criteria, the companies are required to meet the following further Selection Criteria to have the final berth in CSE30 Index.

     

    SELECTION CRITERIA:
    1. Higher Net Assets Value (NAV) per share
    2. Higher rate of Earning Per Share (EPS)
    3. Higher rate of Dividend
    4. Lower Price Earning (PE) Ratio
    5. Higher Dividend Yield (DY)
    6. Higher rate of free floating in equity
    7. Lower Price to Book Value Ratio
    8. Higher liquidity in terms of trading day
    9. Higher liquidity in terms of number of contracts
    10 Longer duration of continuous remaining in the CSE-30 Index
     


    SECTOR NAME INDEX VALUE PRE: DAY INDEX CHANGE INDEX %CHANGE INDEX
    CSE30 15331.9133 15364.9853 -33.0720 -0.2152
    CSE 30 Share by Company Name on September 26, 2021
    SL. STOCK CODE LTP OPEN HIGH LOW YCP TRADE VALUE(MN) VOLUME
    1 AAMRANET 54.70 55.00 55.10 54.70 55.00 7 0.2 3610
    2 ACMELAB 93.00 93.30 93.70 93.00 93.30 21 1.55 16594
    3 ALARABANK 26.40 26.10 26.40 26.40 26.10 1 0.01 433
    4 AMANFEED 69.70 68.40 69.70 66.60 68.40 12 0.16 2284
    5 BBSCABLES 73.40 71.90 73.60 71.40 71.90 99 5.63 78074
    6 BSRMLTD 106.10 105.40 106.90 105.10 105.40 40 0.75 7020
    7 CITYBANK 29.40 28.90 29.40 29.00 28.90 27 0.98 33766
    8 DHAKABANK 14.70 14.60 14.90 14.50 14.60 24 1.84 125185
    9 DOREENPWR 84.00 83.10 84.40 83.20 83.10 27 1.47 17659
    10 EBL 40.10 40.70 40.10 39.70 40.70 3 0.21 5202
    11 EHL 60.10 58.70 61.20 59.50 58.70 41 0.87 14414
    12 ESQUIRENIT 38.30 38.90 38.80 38.00 38.90 34 1.07 27950
    13 GREENDELT 114.00 114.00 114.00 114.00 114.00 0 0 0
    14 IDLC 71.20 71.10 71.40 70.50 71.10 45 2.2 30914
    15 JAMUNABANK 23.80 23.60 23.80 23.50 23.60 27 1.15 48661
    16 JAMUNAOIL 185.30 185.30 185.30 185.30 185.30 0 0 0
    17 KPCL 48.60 49.20 49.20 48.40 49.20 180 5.52 113227
    18 MJLBD 98.40 99.80 99.00 98.00 99.80 23 0.44 4455
    19 MPETROLEUM 202.30 203.10 203.10 202.00 203.10 20 0.37 1844
    20 OLYMPIC 193.00 190.20 193.00 190.00 190.20 27 0.58 3033
    21 PADMAOIL 231.20 232.30 234.80 230.20 232.30 11 0.17 721
    22 PREMIERBAN 14.50 14.70 15.00 14.50 14.70 58 1.07 73616
    23 PRIMEBANK 22.50 22.70 24.00 22.50 22.70 10 0.1 4321
    24 PUBALIBANK 25.00 25.00 25.00 24.70 25.00 8 0.05 1918
    25 SANDHANINS 41.80 41.80 42.00 41.50 41.80 64 2.15 51566
    26 SINGERBD 192.20 192.60 193.00 191.10 192.60 16 0.2 1037
    27 SQURPHARMA 243.50 244.60 244.90 242.50 244.60 254 6.76 27826
    28 SUMITPOWER 47.10 47.10 47.20 46.80 47.10 116 2.71 57687
    29 TITASGAS 42.40 42.90 42.90 42.20 42.90 39 0.45 10608
    30 UTTARABANK 25.70 25.90 25.90 25.50 25.90 17 0.61 23807

    CSE50


    CSE50 (Benchmark Index) is constructed in order to provide an appropriate benchmark for Bangladesh capital market. The index is well diversified and constitutes 50 leading and active stocks to ensure coverage of large portion of market capitalization of Chittagong Stock Exchange (CSE). CSE 50 index can be used for a variety of purposes such as benchmarking fund portfolios, launching of index funds, ETFs and structured products.


    Eligibility Criteria for Selection of Constituent Stocks of CSE50:
    i) CSE listed securities other than Mutual Funds and Corporate bonds and securities which are classified under ‘Z’ category are eligible for index.
    ii) Companies should have traded for more than 75% of trading days during last 6 months period or from date of listing (whichever is latest).
    iii) The remaining companies are then ranked by traded values and bottom 10% companies are excluded.
    iv) Companies are then ranked by float adjusted market capitalization. Top 50 companies by market capitalization, from eligible universe satisfying criteria of liquidity are selected for index inclusion.


    Index Re-Balancing:
    Index is re-balanced on semi-annual basis. Data for 6 months ending June & December each year is considered for review.
     


    SECTOR NAME INDEX VALUE PRE: DAY INDEX CHANGE INDEX %CHANGE INDEX
    CSE50 1545.9133 1551.3011 -5.3878 -0.3473
    CSE 50 Share by Company Name on September 26, 2021
    SL. STOCK CODE LTP OPEN HIGH LOW YCP TRADE VALUE(MN) VOLUME
    1 ACI 305.00 303.00 308.00 303.20 303.00 8 0.13 436
    2 ACMELAB 93.00 93.30 93.70 93.00 93.30 21 1.55 16594
    3 ALARABANK 26.40 26.10 26.40 26.40 26.10 1 0.01 433
    4 BANKASIA 20.20 20.40 20.20 19.90 20.40 2 0.03 1650
    5 BATBC 651.00 650.20 655.00 649.50 650.20 209 9.77 14998
    6 BBSCABLES 73.40 71.90 73.60 71.40 71.90 99 5.63 78074
    7 BEACONPHAR 210.00 212.00 214.00 210.00 212.00 6 0.22 1034
    8 BEXIMCO 134.50 135.40 136.40 133.80 135.40 463 20.18 149905
    9 BRACBANK 47.80 47.60 49.00 47.70 47.60 19 0.2 4117
    10 BSCCL 210.50 215.00 215.70 210.50 215.00 28 1.25 5870
    11 BSRMLTD 106.10 105.40 106.90 105.10 105.40 40 0.75 7020
    12 BSRMSTEEL 69.90 70.00 71.00 69.50 70.00 18 0.24 3401
    13 BXPHARMA 245.10 247.10 248.50 240.60 247.10 79 3.51 14295
    14 CITYBANK 29.40 28.90 29.40 29.00 28.90 27 0.98 33766
    15 CONFIDCEM 155.50 155.20 157.00 153.10 155.20 18 0.75 4842
    16 DHAKABANK 14.70 14.60 14.90 14.50 14.60 24 1.84 125185
    17 DUTCHBANGL 81.50 81.90 82.00 81.50 81.90 4 0.06 760
    18 EBL 40.10 40.70 40.10 39.70 40.70 3 0.21 5202
    19 EXIMBANK 12.70 12.90 12.80 12.60 12.90 54 0.92 72282
    20 FIRSTSBANK 11.80 12.10 12.10 11.70 12.10 190 3.41 287111
    21 GP 379.30 382.40 383.20 378.00 382.40 23 1.2 3155
    22 GPHISPAT 56.60 55.30 56.70 55.30 55.30 82 3.04 54180
    23 IFADAUTOS 55.20 56.40 56.50 55.20 56.40 44 0.59 10623
    24 IFIC 15.90 16.00 16.00 15.90 16.00 135 6.94 436346
    25 ISLAMIBANK 29.80 29.90 30.00 29.70 29.90 16 0.21 7012
    26 JAMUNABANK 23.80 23.60 23.80 23.50 23.60 27 1.15 48661
    27 JAMUNAOIL 185.30 185.30 185.30 185.30 185.30 0 0 0
    28 KPCL 48.60 49.20 49.20 48.40 49.20 180 5.52 113227
    29 LANKABAFIN 42.90 42.90 43.30 42.60 42.90 337 12.24 285018
    30 LHBL 78.80 79.40 80.00 78.00 79.40 68 3.47 44098
    31 MERCANBANK 16.00 16.10 16.10 15.80 16.10 29 0.66 41414
    32 MJLBD 98.40 99.80 99.00 98.00 99.80 23 0.44 4455
    33 NBL 8.40 8.50 8.50 8.40 8.50 102 4.06 480964
    34 NCCBANK 15.60 15.60 15.70 15.60 15.60 23 1.61 103430
    35 ONEBANKLTD 13.40 13.40 13.80 13.40 13.40 43 0.98 72916
    36 ORIONPHARM 77.90 75.30 78.80 76.10 75.30 552 22.85 294332
    37 PADMAOIL 231.20 232.30 234.80 230.20 232.30 11 0.17 721
    38 PREMIERBAN 14.50 14.70 15.00 14.50 14.70 58 1.07 73616
    39 PUBALIBANK 25.00 25.00 25.00 24.70 25.00 8 0.05 1918
    40 ROBI 41.90 42.10 42.30 41.90 42.10 480 11.04 263019
    41 SINGERBD 192.20 192.60 193.00 191.10 192.60 16 0.2 1037
    42 SOUTHEASTB 16.50 16.50 16.50 16.30 16.50 41 0.77 46764
    43 SPCL 113.90 108.10 114.50 110.00 108.10 68 3.71 32745
    44 SQURPHARMA 243.50 244.60 244.90 242.50 244.60 254 6.76 27826
    45 STANDBANKL 10.20 10.20 10.20 10.00 10.20 42 0.7 69712
    46 SUMITPOWER 47.10 47.10 47.20 46.80 47.10 116 2.71 57687
    47 TITASGAS 42.40 42.90 42.90 42.20 42.90 39 0.45 10608
    48 UCB 16.40 16.60 16.60 16.40 16.60 71 1.08 65470
    49 UPGDCL 300.90 298.70 300.90 297.10 298.70 31 0.5 1670
    50 UTTARABANK 25.70 25.90 25.90 25.50 25.90 17 0.61 23807

    CSCX


    CSE launched a new index named CSCX (CSE Selective Categories' Index) comprised A, B, G & N category companies from 14th February 2004 to replace the earlier CSE Trade Volume Weighted Index. The Base Date of this index is 15th April 2001 (when A, B & Z category were introduced) and Base Value is set to 1000. The new index includes all but not the Z category companies. This also excludes the companies/scrips which are debt securities, mutual funds, suspended for indefinite period and non-traded for preceding six months of review meeting. The index is reviewed in the Index Committee Meeting after every six months like other indices of CSE.
     


    SECTOR NAME INDEX VALUE PRE: DAY INDEX CHANGE INDEX %CHANGE INDEX
    CSCX 12687.2177 12693.8275 -6.6098 -0.0521
    CSCX Share by Company Name on September 26, 2021
    SL. STOCK CODE LTP OPEN HIGH LOW YCP TRADE VALUE(MN) VOLUME
    1 AAMRANET 54.70 55.00 55.10 54.70 55.00 7 0.2 3610
    2 AAMRATECH 37.30 38.30 38.00 37.20 38.30 28 0.49 13028
    3 ABBANK 15.40 15.50 15.50 15.30 15.50 87 2.76 179258
    4 ACFL 41.50 43.30 41.60 41.50 43.30 2 0 100
    5 ACI 305.00 303.00 308.00 303.20 303.00 8 0.13 436
    6 ACIFORMULA 171.00 172.60 182.00 171.00 172.60 4 0.04 258
    7 ACMELAB 93.00 93.30 93.70 93.00 93.30 21 1.55 16594
    8 ACTIVEFINE 28.60 26.90 29.10 27.20 26.90 463 14.97 530003
    9 ADNTEL 75.50 73.60 75.50 75.00 73.60 4 0.16 2112
    10 ADVENT 26.00 25.80 26.30 25.80 25.80 44 1.33 50820
    11 AFCAGRO 36.10 35.80 36.90 36.00 35.80 53 2.13 58715
    12 AFTABAUTO 35.90 36.00 36.20 35.90 36.00 35 0.71 19700
    13 AGNISYSL 23.60 23.80 24.00 23.50 23.80 19 0.29 12311
    14 AIL 63.90 62.00 64.00 63.10 62.00 18 0.53 8250
    15 ALARABANK 26.40 26.10 26.40 26.40 26.10 1 0.01 433
    16 AMANFEED 69.70 68.40 69.70 66.60 68.40 12 0.16 2284
    17 AMBEEPHA 572.00 553.20 590.00 570.00 553.20 5 0.08 141
    18 AMCL(PRAN) 304.00 290.00 313.90 304.00 290.00 2 0.01 25
    19 ANLIMAYARN 43.90 44.20 44.00 43.90 44.20 4 0.09 2000
    20 ANWARGALV 465.00 465.00 465.00 465.00 465.00 0 0 0
    21 AOL 59.00 58.30 59.30 59.00 58.30 22 1.14 19240
    22 APEXFOODS 165.50 165.50 165.50 165.50 165.50 0 0 0
    23 APEXFOOT 302.20 294.40 310.00 300.00 294.40 8 0.35 1150
    24 APEXSPINN 139.00 143.00 145.00 139.00 143.00 4 0.05 340
    25 APEXTANRY 137.00 133.30 138.00 134.00 133.30 10 0.1 721
    26 APOLOISPAT 12.00 12.20 12.30 11.90 12.20 215 3.75 310982
    27 ARAMIT 423.00 410.20 423.00 406.00 410.20 2 0.4 951
    28 ARGONDENIM 25.00 25.30 25.90 25.00 25.30 18 0.22 8850
    29 ASIAINS 90.00 92.40 91.50 90.00 92.40 7 0.09 1000
    30 ASIAPACINS 70.50 71.60 71.00 70.20 71.60 4 0.16 2335
    31 AZIZPIPES 155.60 153.30 160.00 155.60 153.30 15 0.37 2368
    32 BANGAS 148.00 147.30 150.00 148.00 147.30 13 0.24 1606
    33 BANKASIA 20.20 20.40 20.20 19.90 20.40 2 0.03 1650
    34 BARKAPOWER 29.20 29.30 29.30 29.10 29.30 69 1.42 48631
    35 BATASHOE 906.20 906.20 906.20 906.20 906.20 0 0 0
    36 BATBC 651.00 650.20 655.00 649.50 650.20 209 9.77 14998
    37 BAYLEASING 36.90 34.50 37.00 35.00 34.50 179 6.61 182720
    38 BBS 20.80 20.90 21.40 20.80 20.90 24 0.44 21195
    39 BBSCABLES 73.40 71.90 73.60 71.40 71.90 99 5.63 78074
    40 BDCOM 26.80 27.10 27.10 26.80 27.10 18 0.12 4278
    41 BDFINANCE 69.50 68.60 71.00 67.30 68.60 9 3.1 45500
    42 BDLAMPS 252.00 248.00 259.90 250.00 248.00 12 0.36 1420
    43 BDTHAI 28.00 27.60 28.00 27.40 27.60 67 1.5 54506
    44 BEACONPHAR 210.00 212.00 214.00 210.00 212.00 6 0.22 1034
    45 BENGALWTL 28.00 28.50 28.90 27.90 28.50 12 0.37 13089
    46 BERGERPBL 1850.00 1825.00 1850.00 1825.00 1825.00 4 0.01 6
    47 BEXIMCO 134.50 135.40 136.40 133.80 135.40 463 20.18 149905
    48 BGIC 61.50 61.00 61.50 60.20 61.00 9 0.1 1609
    49 BNICL 151.00 155.00 170.00 151.00 155.00 4 0.05 280
    50 BPML 50.50 52.00 51.70 50.50 52.00 44 0.39 7621
    51 BPPL 46.30 45.80 46.40 45.50 45.80 254 3.92 85622
    52 BRACBANK 47.80 47.60 49.00 47.70 47.60 19 0.2 4117
    53 BSC 48.80 49.40 49.50 48.70 49.40 64 0.74 15066
    54 BSCCL 210.50 215.00 215.70 210.50 215.00 28 1.25 5870
    55 BSRMLTD 106.10 105.40 106.90 105.10 105.40 40 0.75 7020
    56 BSRMSTEEL 69.90 70.00 71.00 69.50 70.00 18 0.24 3401
    57 BXPHARMA 245.10 247.10 248.50 240.60 247.10 79 3.51 14295
    58 CENTRALINS 61.00 61.90 62.90 61.00 61.90 7 0.16 2616
    59 CENTRALPHL 18.00 18.20 18.40 18.00 18.20 125 2.65 146190
    60 CITYBANK 29.40 28.90 29.40 29.00 28.90 27 0.98 33766
    61 CITYGENINS 48.90 49.40 50.50 48.90 49.40 26 1.05 21291
    62 CONFIDCEM 155.50 155.20 157.00 153.10 155.20 18 0.75 4842
    63 CONTININS 54.10 54.60 54.60 54.10 54.60 8 0.25 4650
    64 COPPERTECH 42.20 41.70 42.50 41.10 41.70 13 0.22 5306
    65 CRYSTALINS 62.00 62.50 62.50 61.50 62.50 29 0.93 15000
    66 CVOPRL 260.00 261.80 274.00 246.00 261.80 232 6.74 25885
    67 DACCADYE 28.50 28.60 28.50 27.10 28.60 6 0.72 25367
    68 DAFODILCOM 70.00 71.00 70.00 70.00 71.00 1 0.02 232
    69 DBH 85.10 85.00 85.90 85.00 85.00 44 3.54 41452
    70 DELTALIFE 182.30 171.30 182.60 172.00 171.30 86 5.7 32145
    71 DELTASPINN 11.70 11.80 12.00 11.60 11.80 78 1.38 115965
    72 DESCO 40.90 40.10 40.90 40.90 40.10 1 0.04 1000
    73 DESHBANDHU 23.20 23.60 23.70 22.80 23.60 65 1.24 53526
    74 DGIC 46.50 47.30 47.00 46.00 47.30 27 0.56 11950
    75 DHAKABANK 14.70 14.60 14.90 14.50 14.60 24 1.84 125185
    76 DHAKAINS 81.00 82.80 84.80 81.00 82.80 8 0.61 7210
    77 DOMINAGE 38.00 38.70 38.80 38.00 38.70 68 1.7 44545
    78 DOREENPWR 84.00 83.10 84.40 83.20 83.10 27 1.47 17659
    79 DSSL 21.40 21.70 22.00 21.30 21.70 146 4.02 185529
    80 DUTCHBANGL 81.50 81.90 82.00 81.50 81.90 4 0.06 760
    81 EASTERNINS 130.40 130.40 130.40 130.40 130.40 1 0 28
    82 EASTLAND 42.80 43.30 43.70 42.70 43.30 8 0.35 8050
    83 EBL 40.10 40.70 40.10 39.70 40.70 3 0.21 5202
    84 ECABLES 150.10 152.20 150.10 150.10 152.20 1 0 1
    85 EGEN 63.20 59.20 63.20 60.00 59.20 13 0.34 5500
    86 EHL 60.10 58.70 61.20 59.50 58.70 41 0.87 14414
    87 EIL 38.00 38.10 38.00 37.60 38.10 32 0.49 13020
    88 ENVOYTEX 44.60 44.80 46.40 44.60 44.80 65 2.38 52025
    89 EPGL 52.00 51.90 52.30 51.80 51.90 48 1.23 23597
    90 ESQUIRENIT 38.30 38.90 38.80 38.00 38.90 34 1.07 27950
    91 ETL 13.40 12.40 13.60 12.80 12.40 599 14.39 1078261
    92 EXIMBANK 12.70 12.90 12.80 12.60 12.90 54 0.92 72282
    93 FARCHEM 16.20 15.90 16.50 15.90 15.90 225 5.24 322610
    94 FAREASTLIF 74.00 72.70 74.00 72.70 72.70 9 0.14 1899
    95 FASFIN 10.20 10.30 10.50 10.10 10.30 115 3.37 329503
    96 FEDERALINS 39.20 39.60 39.60 39.10 39.60 34 0.59 14939
    97 FEKDIL 18.30 17.30 18.30 17.50 17.30 84 2.4 134231
    98 FINEFOODS 55.40 55.50 55.50 55.30 55.50 4 0.07 1350
    99 FIRSTSBANK 11.80 12.10 12.10 11.70 12.10 190 3.41 287111
    100 FORTUNE 76.90 75.00 77.00 75.00 75.00 32 1.69 22219
    101 FUWANGCER 22.10 22.40 22.50 21.90 22.40 91 1.57 71047
    102 FUWANGFOOD 20.30 20.40 20.50 20.00 20.40 84 2.34 115719
    103 GBBPOWER 47.50 47.40 48.80 47.00 47.40 9 1.68 34650
    104 GENEXIL 118.60 117.20 118.70 116.50 117.20 21 0.42 3590
    105 GHAIL 20.20 20.20 20.60 20.00 20.20 80 1.08 53426
    106 GHCL 44.00 43.30 44.00 43.80 43.30 7 0.07 1505
    107 GOLDENSON 17.40 17.70 17.90 17.40 17.70 29 0.56 32098
    108 GP 379.30 382.40 383.20 378.00 382.40 23 1.2 3155
    109 GPHISPAT 56.60 55.30 56.70 55.30 55.30 82 3.04 54180
    110 GQBALLPEN 136.00 135.20 136.00 130.20 135.20 15 0.3 2243
    111 GREENDELT 114.00 114.00 114.00 114.00 114.00 0 0 0
    112 GSPFINANCE 25.30 25.10 25.40 25.00 25.10 95 2.46 97198
    113 HAKKANIPUL 83.20 83.20 84.00 82.90 83.20 11 0.44 5271
    114 HEIDELBCEM 355.00 356.00 355.00 353.00 356.00 2 0.01 16
    115 HFL 21.00 20.90 21.00 20.60 20.90 6 0.03 1273
    116 HRTEX 85.00 85.00 85.00 85.00 85.00 1 0.04 415
    117 HWAWELLTEX 46.20 46.20 46.20 46.20 46.20 0 0 0
    118 IBNSINA 271.10 271.90 281.00 271.00 271.90 28 0.58 2120
    119 IBP 21.50 21.10 21.70 20.70 21.10 58 0.78 36400
    120 ICB 133.90 131.50 133.90 133.10 131.50 2 0.04 326
    121 IDLC 71.20 71.10 71.40 70.50 71.10 45 2.2 30914
    122 IFADAUTOS 55.20 56.40 56.50 55.20 56.40 44 0.59 10623
    123 IFIC 15.90 16.00 16.00 15.90 16.00 135 6.94 436346
    124 ILFSL 9.80 9.80 10.00 9.70 9.80 90 1.02 104862
    125 INDEXAGRO 123.50 124.30 123.50 123.00 124.30 20 7.05 52439
    126 INTECH 40.00 40.60 40.10 39.60 40.60 15 0.35 8641
    127 INTRACO 24.70 24.50 24.70 24.40 24.50 34 0.41 16545
    128 IPDC 47.50 46.40 47.60 45.50 46.40 92 5.72 122030
    129 ISLAMIBANK 29.80 29.90 30.00 29.70 29.90 16 0.21 7012
    130 ISLAMICFIN 33.70 32.90 33.70 32.80 32.90 44 1.56 47285
    131 ISLAMIINS 72.60 73.40 73.90 72.50 73.40 15 0.61 8294
    132 ISNLTD 46.00 46.40 46.40 46.00 46.40 7 0.19 4211
    133 ITC 42.00 42.20 42.70 41.70 42.20 10 0.41 9582
    134 JAMUNABANK 23.80 23.60 23.80 23.50 23.60 27 1.15 48661
    135 JAMUNAOIL 185.30 185.30 185.30 185.30 185.30 0 0 0
    136 JANATAINS 54.00 55.20 56.30 53.10 55.20 33 0.64 11898
    137 JMISMDL 407.10 391.50 411.00 407.00 391.50 13 0.31 760
    138 KAY&QUE 322.00 330.00 322.00 322.00 330.00 1 0.02 70
    139 KBPPWBIL 14.50 15.00 15.00 14.40 14.60 37 0.67 46220
    140 KDSALTD 77.30 73.40 77.30 74.00 73.40 70 1.63 21499
    141 KEYACOSMET 9.00 9.00 9.10 8.90 9.00 247 7.46 830192
    142 KOHINOOR 481.20 480.60 481.20 481.20 480.60 2 0.01 20
    143 KPCL 48.60 49.20 49.20 48.40 49.20 180 5.52 113227
    144 KPPL 15.30 15.20 15.40 15.00 15.20 16 0.13 8362
    145 KTL 30.60 29.80 31.10 30.00 29.80 84 4.69 148686
    146 LANKABAFIN 42.90 42.90 43.30 42.60 42.90 337 12.24 285018
    147 LEGACYFOOT 77.00 77.20 77.00 76.80 77.20 6 0.09 1150
    148 LHBL 78.80 79.40 80.00 78.00 79.40 68 3.47 44098
    149 LIBRAINFU 989.00 947.50 989.00 989.00 947.50 1 0.05 47
    150 LINDEBD 1634.00 1616.20 1634.00 1599.00 1616.20 11 5.31 3250
    151 LRBDL 49.30 49.30 49.40 49.00 49.30 58 0.93 18949
    152 MAKSONSPIN 32.80 32.00 33.30 31.60 32.00 102 3.14 97105
    153 MALEKSPIN 35.50 36.30 36.00 35.30 36.30 23 0.54 15138
    154 MARICO 2360.00 2375.00 2375.00 2360.00 2375.00 3 0.1 41
    155 MATINSPINN 60.00 60.60 60.00 58.20 60.60 3 0.04 750
    156 MEGHNACEM 91.80 90.00 91.80 91.80 90.00 3 0.02 202
    157 MEGHNALIFE 121.70 121.50 124.00 120.30 121.50 54 1.59 13057
    158 MERCANBANK 16.00 16.10 16.10 15.80 16.10 29 0.66 41414
    159 MERCINS 53.40 54.50 53.50 53.10 54.50 7 0.16 2951
    160 METROSPIN 31.90 31.30 32.40 31.00 31.30 72 1.97 62892
    161 MHSML 23.00 23.60 23.10 22.70 23.60 24 0.49 21270
    162 MICEMENT 82.50 81.60 82.50 80.50 81.60 7 0.03 325
    163 MIDASFIN 23.10 22.50 23.40 22.60 22.50 47 1.57 68674
    164 MIRACLEIND 39.00 39.30 39.30 39.00 39.30 15 0.52 13175
    165 MIRAKHTER 88.90 89.70 89.50 88.00 89.70 80 2.39 27060
    166 MJLBD 98.40 99.80 99.00 98.00 99.80 23 0.44 4455
    167 MLDYEING 30.00 30.40 30.50 29.90 30.40 67 0.77 25418
    168 MONNOCERA 164.50 165.10 168.50 164.00 165.10 51 1.85 11157
    169 MPETROLEUM 202.30 203.10 203.10 202.00 203.10 20 0.37 1844
    170 MTB 20.70 20.60 20.70 20.70 20.60 3 0.02 1068
    171 NAHEEACP 50.50 51.00 50.50 50.20 51.00 2 0.03 564
    172 NATLIFEINS 234.30 234.30 234.30 234.30 234.30 0 0 0
    173 NAVANACNG 39.50 38.60 39.80 38.50 38.60 8 0.1 2529
    174 NBL 8.40 8.50 8.50 8.40 8.50 102 4.06 480964
    175 NCCBANK 15.60 15.60 15.70 15.60 15.60 23 1.61 103430
    176 NEWLINE 31.50 30.90 31.50 29.20 30.90 7 0.11 3580
    177 NFML 31.20 32.00 32.30 31.10 32.00 82 1.48 46791
    178 NHFIL 81.50 83.70 83.00 80.20 83.70 9 0.97 11897
    179 NITOLINS 64.10 66.00 67.00 64.10 66.00 12 0.38 5750
    180 NORTHRNINS 59.00 60.20 61.00 58.40 60.20 6 0.29 4890
    181 NPOLYMAR 63.40 63.30 63.60 62.90 63.30 36 2.05 31404
    182 NRBCBANK 27.90 28.00 28.00 27.80 28.00 38 0.7 25075
    183 NTC 610.00 610.00 610.00 610.00 610.00 0 0 0
    184 NURANI 9.80 9.90 10.20 9.70 9.90 60 0.78 79023
    185 OAL 14.60 14.70 15.00 14.50 14.70 108 1.91 129847
    186 OIMEX 25.60 25.70 26.00 25.60 25.70 20 0.31 12094
    187 OLYMPIC 193.00 190.20 193.00 190.00 190.20 27 0.58 3033
    188 ONEBANKLTD 13.40 13.40 13.80 13.40 13.40 43 0.98 72916
    189 ORIONINFU 87.90 87.00 89.90 85.40 87.00 23 0.85 9648
    190 ORIONPHARM 77.90 75.30 78.80 76.10 75.30 552 22.85 294332
    191 PADMALIFE 54.00 54.50 54.60 52.60 54.50 25 0.65 12190
    192 PADMAOIL 231.20 232.30 234.80 230.20 232.30 11 0.17 721
    193 PARAMOUNT 87.00 87.00 87.00 85.60 87.00 8 0.05 526
    194 PDL 18.40 18.20 18.50 17.80 18.20 269 8.63 475602
    195 PENINSULA 31.50 29.70 31.60 30.00 29.70 248 8.38 268693
    196 PEOPLESINS 52.80 53.20 53.40 52.70 53.20 17 0.34 6350
    197 PHENIXINS 64.90 66.20 65.90 64.90 66.20 10 0.52 8048
    198 PHOENIXFIN 32.50 32.50 33.20 32.50 32.50 22 0.78 23780
    199 PIONEERINS 128.60 130.10 129.30 127.00 130.10 13 0.13 982
    200 POPULARLIF 100.40 96.10 102.00 100.40 96.10 2 0.03 250
    201 POWERGRID 56.00 56.30 56.40 55.80 56.30 26 0.79 14220
    202 PRAGATIINS 95.30 95.30 95.30 95.30 95.30 0 0 0
    203 PRAGATILIF 115.40 115.40 115.40 115.40 115.40 0 0 0
    204 PREMIERBAN 14.50 14.70 15.00 14.50 14.70 58 1.07 73616
    205 PREMIERCEM 86.70 85.00 87.00 82.00 85.00 11 0.25 2858
    206 PREMIERLEA 13.30 13.00 13.50 13.00 13.00 83 1.99 149185
    207 PRIMEBANK 22.50 22.70 24.00 22.50 22.70 10 0.1 4321
    208 PRIMEFIN 15.90 15.80 16.10 15.80 15.80 46 2.13 133459
    209 PRIMEINSUR 52.00 53.50 52.00 52.00 53.50 2 0.05 1000
    210 PRIMELIFE 71.50 74.00 74.90 71.50 74.00 2 0.07 1000
    211 PRIMETEX 24.00 24.70 24.20 24.00 24.70 11 0.2 8290
    212 PROGRESLIF 120.00 114.50 125.90 115.00 114.50 4 0.24 2000
    213 PROVATIINS 169.50 169.50 169.50 169.50 169.50 0 0 0
    214 PTL 69.70 67.00 70.00 68.00 67.00 64 1.96 28458
    215 PUBALIBANK 25.00 25.00 25.00 24.70 25.00 8 0.05 1918
    216 QUASEMIND 62.00 56.50 62.00 58.80 56.50 47 2.16 35610
    217 QUEENSOUTH 30.50 31.00 31.30 30.40 31.00 96 3.94 128743
    218 RAHIMAFOOD 327.00 330.80 327.00 327.00 330.80 1 0.01 40
    219 RAKCERAMIC 46.90 46.90 47.00 45.70 46.90 13 0.22 4758
    220 RANFOUNDRY 174.00 171.90 174.00 171.00 171.90 3 0.1 550
    221 RDFOOD 54.60 52.60 54.60 51.50 52.60 21 15.55 289536
    222 RECKITTBEN 4800.00 4870.00 4810.00 4800.00 4870.00 5 0.37 77
    223 REGENTTEX 15.00 15.30 15.70 15.00 15.30 51 0.72 46850
    224 RELIANCINS 100.00 100.00 100.00 100.00 100.00 0 0 0
    225 REPUBLIC 58.30 59.50 60.00 58.30 59.50 7 0.07 1164
    226 RINGSHINE 14.00 14.20 14.50 13.80 14.20 362 9.99 707133
    227 ROBI 41.90 42.10 42.30 41.90 42.10 480 11.04 263019
    228 RSRMSTEEL 34.50 34.30 34.50 34.00 34.30 29 0.8 23308
    229 RUNNERAUTO 62.20 63.60 63.40 61.90 63.60 51 0.62 9858
    230 RUPALIBANK 37.30 38.00 38.00 37.10 38.00 46 0.86 23056
    231 RUPALIINS 51.40 50.80 52.80 50.30 50.80 26 2.22 43178
    232 RUPALILIFE 87.60 87.60 87.60 87.60 87.60 0 0 0
    233 SAFKOSPINN 26.20 27.00 27.40 26.20 27.00 16 0.83 30700
    234 SAIFPOWER 38.00 38.50 39.00 37.50 38.50 267 10.16 265526
    235 SAIHAMCOT 19.60 19.70 19.60 19.50 19.70 13 0.16 8001
    236 SAIHAMTEX 23.80 24.00 24.10 23.80 24.00 9 0.06 2650
    237 SALAMCRST 34.80 35.00 35.10 34.80 35.00 9 0.19 5501
    238 SALVOCHEM 58.90 54.50 59.00 54.10 54.50 42 1.13 20222
    239 SAMATALETH 103.00 97.00 103.00 98.10 97.00 7 0.07 680
    240 SAMORITA 94.70 95.00 94.80 94.70 95.00 3 0.03 300
    241 SANDHANINS 41.80 41.80 42.00 41.50 41.80 64 2.15 51566
    242 SAPORTL 29.40 29.50 30.20 29.30 29.50 33 1.2 40452
    243 SBACBANK 21.50 21.30 21.90 21.20 21.30 590 11.94 554189
    244 SEAPEARL 45.30 45.10 45.80 44.70 43.50 202 6.29 138877
    245 SHAHJABANK 21.50 21.60 21.60 21.30 21.60 12 0.84 39124
    246 SHASHADNIM 31.10 31.10 31.10 31.10 31.10 1 0.02 500
    247 SHEPHERD 19.90 19.80 19.90 19.60 19.80 24 0.56 28480
    248 SHURWID 23.60 22.90 23.60 23.00 22.90 28 0.67 28758
    249 SIBL 14.70 14.80 14.80 14.70 14.80 13 0.13 8469
    250 SILCOPHL 32.30 31.80 32.60 32.30 31.80 14 0.31 9600
    251 SILVAPHL 22.90 21.60 22.90 22.10 21.60 76 1.84 80932
    252 SIMTEX 21.60 22.10 22.50 21.60 22.10 9 0.65 29350
    253 SINGERBD 192.20 192.60 193.00 191.10 192.60 16 0.2 1037
    254 SINOBANGLA 59.90 60.10 60.90 59.90 60.10 14 0.31 5085
    255 SKTRIMS 41.50 41.50 41.90 41.50 41.50 24 0.26 6165
    256 SONALILIFE 75.80 74.70 76.00 74.80 74.70 133 1.61 21360
    257 SONALIPAPR 440.00 432.30 450.00 438.60 432.30 27 0.61 1385
    258 SONARBAINS 84.00 85.30 87.00 84.00 85.30 18 0.66 7827
    259 SONARGAON 24.60 26.30 24.60 24.60 26.30 1 0.02 1000
    260 SOUTHEASTB 16.50 16.50 16.50 16.30 16.50 41 0.77 46764
    261 SPCERAMICS 35.00 35.20 35.50 34.90 35.20 46 1.28 36516
    262 SPCL 113.90 108.10 114.50 110.00 108.10 68 3.71 32745
    263 SQUARETEXT 51.10 51.80 52.00 51.10 51.80 6 0.06 1201
    264 SQURPHARMA 243.50 244.60 244.90 242.50 244.60 254 6.76 27826
    265 SSSTEEL 25.60 24.60 25.80 25.00 24.60 553 16.76 657166
    266 STANCERAM 230.00 231.40 231.00 230.00 231.40 8 0.27 1160
    267 STANDARINS 103.00 106.80 104.00 103.00 106.80 3 0.11 1100
    268 STANDBANKL 10.20 10.20 10.20 10.00 10.20 42 0.7 69712
    269 SUMITPOWER 47.10 47.10 47.20 46.80 47.10 116 2.71 57687
    270 TAKAFULINS 60.20 60.20 60.20 60.20 60.20 0 0 0
    271 TAUFIKA 34.60 34.60 35.50 34.60 34.60 33 1.11 31960
    272 TITASGAS 42.40 42.90 42.90 42.20 42.90 39 0.45 10608
    273 TOSRIFA 22.00 21.60 22.60 22.00 21.60 32 0.95 42744
    274 TRUSTBANK 35.00 35.00 35.00 34.70 35.00 4 0.1 3003
    275 UCB 16.40 16.60 16.60 16.40 16.60 71 1.08 65470
    276 UNIONCAP 14.10 14.10 14.20 13.90 14.10 448 19.21 1368096
    277 UNIQUEHRL 54.00 53.50 58.00 53.00 53.50 8 0.22 4110
    278 UPGDCL 300.90 298.70 300.90 297.10 298.70 31 0.5 1670
    279 UTTARABANK 25.70 25.90 25.90 25.50 25.90 17 0.61 23807
    280 UTTARAFIN 50.00 51.10 50.90 49.80 51.10 24 0.42 8395
    281 VFSTDL 26.00 26.30 26.20 26.00 26.30 21 0.43 16668
    282 WALTONHIL 1316.00 1280.80 1316.00 1290.00 1280.80 83 1.73 1320
    283 WATACHEM 346.80 318.90 346.80 324.00 318.90 15 0.44 1333
    284 WMSHIPYARD 15.00 15.20 15.30 14.80 15.20 73 1.08 71530
    285 YPL 15.10 15.00 15.20 14.90 15.00 33 0.69 45875
    286 ZAHEENSPIN 10.60 10.70 10.90 10.40 10.70 45 0.85 80115
    287 ZAHINTEX 9.60 9.70 9.90 9.50 9.70 49 0.37 38212

    CASPI


    CSE ALL SHARE PRICE INDEX (CASPI)  includes all  companies, A good market representative index should involve:
    • Scientific calculation formulas with clear adjustment procedure
    • Logical scrip selection criteria
    • Distinct base date
    • Meaningful base value
    The only index the CSE has been maintaining since 10th October 1995 is “CSE ALL SHARE PRICE INDEX (CASPI)” using Chained Paasche method. It faces question of clarity. This index was subject to unusual ups and downs and without a distinct base value. Therefore, in need of a clean slate CSE finds the date 1 January 2000 was the best date to start new Indices.

    CSE All Share Price Index with new formula and base date 30th December 1999 (the last day of the year) and new base index of thousand (to mark the millennium) replaced the existing one.
     


    SECTOR NAME INDEX VALUE PRE: DAY INDEX CHANGE INDEX %CHANGE INDEX
    CASPI 21146.0634 21157.6073 -11.5439 -0.0546
    CASPI Share by Company Name on September 26, 2021
    SL. STOCK CODE LTP OPEN HIGH LOW YCP TRADE VALUE(MN) VOLUME
    1 AAMRANET 54.70 55.00 55.10 54.70 55.00 7 0.2 3610
    2 AAMRATECH 37.30 38.30 38.00 37.20 38.30 28 0.49 13028
    3 ABBANK 15.40 15.50 15.50 15.30 15.50 87 2.76 179258
    4 ACFL 41.50 43.30 41.60 41.50 43.30 2 0 100
    5 ACI 305.00 303.00 308.00 303.20 303.00 8 0.13 436
    6 ACIFORMULA 171.00 172.60 182.00 171.00 172.60 4 0.04 258
    7 ACMELAB 93.00 93.30 93.70 93.00 93.30 21 1.55 16594
    8 ACTIVEFINE 28.60 26.90 29.10 27.20 26.90 463 14.97 530003
    9 ADNTEL 75.50 73.60 75.50 75.00 73.60 4 0.16 2112
    10 ADVENT 26.00 25.80 26.30 25.80 25.80 44 1.33 50820
    11 AFCAGRO 36.10 35.80 36.90 36.00 35.80 53 2.13 58715
    12 AFTABAUTO 35.90 36.00 36.20 35.90 36.00 35 0.71 19700
    13 AGNISYSL 23.60 23.80 24.00 23.50 23.80 19 0.29 12311
    14 AIL 63.90 62.00 64.00 63.10 62.00 18 0.53 8250
    15 ALARABANK 26.40 26.10 26.40 26.40 26.10 1 0.01 433
    16 ALLTEX 19.00 19.60 19.60 19.00 19.60 3 0.06 3000
    17 AMANFEED 69.70 68.40 69.70 66.60 68.40 12 0.16 2284
    18 AMBEEPHA 572.00 553.20 590.00 570.00 553.20 5 0.08 141
    19 AMCL(PRAN) 304.00 290.00 313.90 304.00 290.00 2 0.01 25
    20 ANLIMAYARN 43.90 44.20 44.00 43.90 44.20 4 0.09 2000
    21 ANWARGALV 465.00 465.00 465.00 465.00 465.00 0 0 0
    22 AOL 59.00 58.30 59.30 59.00 58.30 22 1.14 19240
    23 APEXFOODS 165.50 165.50 165.50 165.50 165.50 0 0 0
    24 APEXFOOT 302.20 294.40 310.00 300.00 294.40 8 0.35 1150
    25 APEXSPINN 139.00 143.00 145.00 139.00 143.00 4 0.05 340
    26 APEXTANRY 137.00 133.30 138.00 134.00 133.30 10 0.1 721
    27 APOLOISPAT 12.00 12.20 12.30 11.90 12.20 215 3.75 310982
    28 ARAMIT 423.00 410.20 423.00 406.00 410.20 2 0.4 951
    29 ARAMITCEM 56.00 56.00 56.00 53.80 56.00 6 0.12 2156
    30 ARGONDENIM 25.00 25.30 25.90 25.00 25.30 18 0.22 8850
    31 ASIAINS 90.00 92.40 91.50 90.00 92.40 7 0.09 1000
    32 ASIAPACINS 70.50 71.60 71.00 70.20 71.60 4 0.16 2335
    33 AZIZPIPES 155.60 153.30 160.00 155.60 153.30 15 0.37 2368
    34 BANGAS 148.00 147.30 150.00 148.00 147.30 13 0.24 1606
    35 BANKASIA 20.20 20.40 20.20 19.90 20.40 2 0.03 1650
    36 BARKAPOWER 29.20 29.30 29.30 29.10 29.30 69 1.42 48631
    37 BATASHOE 906.20 906.20 906.20 906.20 906.20 0 0 0
    38 BATBC 651.00 650.20 655.00 649.50 650.20 209 9.77 14998
    39 BAYLEASING 36.90 34.50 37.00 35.00 34.50 179 6.61 182720
    40 BBS 20.80 20.90 21.40 20.80 20.90 24 0.44 21195
    41 BBSCABLES 73.40 71.90 73.60 71.40 71.90 99 5.63 78074
    42 BDCOM 26.80 27.10 27.10 26.80 27.10 18 0.12 4278
    43 BDFINANCE 69.50 68.60 71.00 67.30 68.60 9 3.1 45500
    44 BDLAMPS 252.00 248.00 259.90 250.00 248.00 12 0.36 1420
    45 BDTHAI 28.00 27.60 28.00 27.40 27.60 67 1.5 54506
    46 BDWELDING 23.00 22.90 23.50 23.00 22.90 8 0.05 2218
    47 BEACHHATCH 26.00 25.00 26.00 25.00 25.00 34 0.55 21417
    48 BEACONPHAR 210.00 212.00 214.00 210.00 212.00 6 0.22 1034
    49 BENGALWTL 28.00 28.50 28.90 27.90 28.50 12 0.37 13089
    50 BERGERPBL 1850.00 1825.00 1850.00 1825.00 1825.00 4 0.01 6
    51 BEXIMCO 134.50 135.40 136.40 133.80 135.40 463 20.18 149905
    52 BGIC 61.50 61.00 61.50 60.20 61.00 9 0.1 1609
    53 BIFC 7.60 7.60 7.60 7.60 7.60 0 0 0
    54 BNICL 151.00 155.00 170.00 151.00 155.00 4 0.05 280
    55 BPML 50.50 52.00 51.70 50.50 52.00 44 0.39 7621
    56 BPPL 46.30 45.80 46.40 45.50 45.80 254 3.92 85622
    57 BRACBANK 47.80 47.60 49.00 47.70 47.60 19 0.2 4117
    58 BSC 48.80 49.40 49.50 48.70 49.40 64 0.74 15066
    59 BSCCL 210.50 215.00 215.70 210.50 215.00 28 1.25 5870
    60 BSRMLTD 106.10 105.40 106.90 105.10 105.40 40 0.75 7020
    61 BSRMSTEEL 69.90 70.00 71.00 69.50 70.00 18 0.24 3401
    62 BXPHARMA 245.10 247.10 248.50 240.60 247.10 79 3.51 14295
    63 CENTRALINS 61.00 61.90 62.90 61.00 61.90 7 0.16 2616
    64 CENTRALPHL 18.00 18.20 18.40 18.00 18.20 125 2.65 146190
    65 CITYBANK 29.40 28.90 29.40 29.00 28.90 27 0.98 33766
    66 CITYGENINS 48.90 49.40 50.50 48.90 49.40 26 1.05 21291
    67 CNATEX 7.70 7.70 7.80 7.60 7.70 42 0.59 76983
    68 CONFIDCEM 155.50 155.20 157.00 153.10 155.20 18 0.75 4842
    69 CONTININS 54.10 54.60 54.60 54.10 54.60 8 0.25 4650
    70 COPPERTECH 42.20 41.70 42.50 41.10 41.70 13 0.22 5306
    71 CRYSTALINS 62.00 62.50 62.50 61.50 62.50 29 0.93 15000
    72 CVOPRL 260.00 261.80 274.00 246.00 261.80 232 6.74 25885
    73 DACCADYE 28.50 28.60 28.50 27.10 28.60 6 0.72 25367
    74 DAFODILCOM 70.00 71.00 70.00 70.00 71.00 1 0.02 232
    75 DBH 85.10 85.00 85.90 85.00 85.00 44 3.54 41452
    76 DELTALIFE 182.30 171.30 182.60 172.00 171.30 86 5.7 32145
    77 DELTASPINN 11.70 11.80 12.00 11.60 11.80 78 1.38 115965
    78 DESCO 40.90 40.10 40.90 40.90 40.10 1 0.04 1000
    79 DESHBANDHU 23.20 23.60 23.70 22.80 23.60 65 1.24 53526
    80 DGIC 46.50 47.30 47.00 46.00 47.30 27 0.56 11950
    81 DHAKABANK 14.70 14.60 14.90 14.50 14.60 24 1.84 125185
    82 DHAKAINS 81.00 82.80 84.80 81.00 82.80 8 0.61 7210
    83 DOMINAGE 38.00 38.70 38.80 38.00 38.70 68 1.7 44545
    84 DOREENPWR 84.00 83.10 84.40 83.20 83.10 27 1.47 17659
    85 DSSL 21.40 21.70 22.00 21.30 21.70 146 4.02 185529
    86 DUTCHBANGL 81.50 81.90 82.00 81.50 81.90 4 0.06 760
    87 EASTERNINS 130.40 130.40 130.40 130.40 130.40 1 0 28
    88 EASTLAND 42.80 43.30 43.70 42.70 43.30 8 0.35 8050
    89 EBL 40.10 40.70 40.10 39.70 40.70 3 0.21 5202
    90 ECABLES 150.10 152.20 150.10 150.10 152.20 1 0 1
    91 EGEN 63.20 59.20 63.20 60.00 59.20 13 0.34 5500
    92 EHL 60.10 58.70 61.20 59.50 58.70 41 0.87 14414
    93 EIL 38.00 38.10 38.00 37.60 38.10 32 0.49 13020
    94 EMERALDOIL 41.00 41.20 41.20 40.80 41.20 20 0.57 14024
    95 ENVOYTEX 44.60 44.80 46.40 44.60 44.80 65 2.38 52025
    96 EPGL 52.00 51.90 52.30 51.80 51.90 48 1.23 23597
    97 ESQUIRENIT 38.30 38.90 38.80 38.00 38.90 34 1.07 27950
    98 ETL 13.40 12.40 13.60 12.80 12.40 599 14.39 1078261
    99 EXIMBANK 12.70 12.90 12.80 12.60 12.90 54 0.92 72282
    100 FAMILYTEX 5.80 5.80 5.90 5.70 5.80 47 0.56 97145
    101 FARCHEM 16.20 15.90 16.50 15.90 15.90 225 5.24 322610
    102 FAREASTFIN 8.60 8.60 8.60 8.50 8.60 8 0.23 26912
    103 FAREASTLIF 74.00 72.70 74.00 72.70 72.70 9 0.14 1899
    104 FASFIN 10.20 10.30 10.50 10.10 10.30 115 3.37 329503
    105 FEDERALINS 39.20 39.60 39.60 39.10 39.60 34 0.59 14939
    106 FEKDIL 18.30 17.30 18.30 17.50 17.30 84 2.4 134231
    107 FINEFOODS 55.40 55.50 55.50 55.30 55.50 4 0.07 1350
    108 FIRSTFIN 8.10 8.10 8.10 8.10 8.10 0 0 0
    109 FIRSTSBANK 11.80 12.10 12.10 11.70 12.10 190 3.41 287111
    110 FORTUNE 76.90 75.00 77.00 75.00 75.00 32 1.69 22219
    111 FUWANGCER 22.10 22.40 22.50 21.90 22.40 91 1.57 71047
    112 FUWANGFOOD 20.30 20.40 20.50 20.00 20.40 84 2.34 115719
    113 GBBPOWER 47.50 47.40 48.80 47.00 47.40 9 1.68 34650
    114 GENEXIL 118.60 117.20 118.70 116.50 117.20 21 0.42 3590
    115 GENNEXT 7.50 7.50 7.50 7.40 7.50 27 0.27 36947
    116 GHAIL 20.20 20.20 20.60 20.00 20.20 80 1.08 53426
    117 GHCL 44.00 43.30 44.00 43.80 43.30 7 0.07 1505
    118 GOLDENSON 17.40 17.70 17.90 17.40 17.70 29 0.56 32098
    119 GP 379.30 382.40 383.20 378.00 382.40 23 1.2 3155
    120 GPHISPAT 56.60 55.30 56.70 55.30 55.30 82 3.04 54180
    121 GQBALLPEN 136.00 135.20 136.00 130.20 135.20 15 0.3 2243
    122 GREENDELT 114.00 114.00 114.00 114.00 114.00 0 0 0
    123 GSPFINANCE 25.30 25.10 25.40 25.00 25.10 95 2.46 97198
    124 HAKKANIPUL 83.20 83.20 84.00 82.90 83.20 11 0.44 5271
    125 HEIDELBCEM 355.00 356.00 355.00 353.00 356.00 2 0.01 16
    126 HFL 21.00 20.90 21.00 20.60 20.90 6 0.03 1273
    127 HRTEX 85.00 85.00 85.00 85.00 85.00 1 0.04 415
    128 HWAWELLTEX 46.20 46.20 46.20 46.20 46.20 0 0 0
    129 IBNSINA 271.10 271.90 281.00 271.00 271.90 28 0.58 2120
    130 IBP 21.50 21.10 21.70 20.70 21.10 58 0.78 36400
    131 ICB 133.90 131.50 133.90 133.10 131.50 2 0.04 326
    132 IDLC 71.20 71.10 71.40 70.50 71.10 45 2.2 30914
    133 IFADAUTOS 55.20 56.40 56.50 55.20 56.40 44 0.59 10623
    134 IFIC 15.90 16.00 16.00 15.90 16.00 135 6.94 436346
    135 ILFSL 9.80 9.80 10.00 9.70 9.80 90 1.02 104862
    136 IMAMBUTTON 35.50 35.10 35.50 35.50 35.10 3 0.04 1050
    137 INDEXAGRO 123.50 124.30 123.50 123.00 124.30 20 7.05 52439
    138 INTECH 40.00 40.60 40.10 39.60 40.60 15 0.35 8641
    139 INTRACO 24.70 24.50 24.70 24.40 24.50 34 0.41 16545
    140 IPDC 47.50 46.40 47.60 45.50 46.40 92 5.72 122030
    141 ISLAMIBANK 29.80 29.90 30.00 29.70 29.90 16 0.21 7012
    142 ISLAMICFIN 33.70 32.90 33.70 32.80 32.90 44 1.56 47285
    143 ISLAMIINS 72.60 73.40 73.90 72.50 73.40 15 0.61 8294
    144 ISNLTD 46.00 46.40 46.40 46.00 46.40 7 0.19 4211
    145 ITC 42.00 42.20 42.70 41.70 42.20 10 0.41 9582
    146 JAMUNABANK 23.80 23.60 23.80 23.50 23.60 27 1.15 48661
    147 JAMUNAOIL 185.30 185.30 185.30 185.30 185.30 0 0 0
    148 JANATAINS 54.00 55.20 56.30 53.10 55.20 33 0.64 11898
    149 JMISMDL 407.10 391.50 411.00 407.00 391.50 13 0.31 760
    150 KAY&QUE 322.00 330.00 322.00 322.00 330.00 1 0.02 70
    151 KBPPWBIL 14.50 15.00 15.00 14.40 14.60 37 0.67 46220
    152 KDSALTD 77.30 73.40 77.30 74.00 73.40 70 1.63 21499
    153 KEYACOSMET 9.00 9.00 9.10 8.90 9.00 247 7.46 830192
    154 KOHINOOR 481.20 480.60 481.20 481.20 480.60 2 0.01 20
    155 KPCL 48.60 49.20 49.20 48.40 49.20 180 5.52 113227
    156 KPPL 15.30 15.20 15.40 15.00 15.20 16 0.13 8362
    157 KTL 30.60 29.80 31.10 30.00 29.80 84 4.69 148686
    158 LANKABAFIN 42.90 42.90 43.30 42.60 42.90 337 12.24 285018
    159 LEGACYFOOT 77.00 77.20 77.00 76.80 77.20 6 0.09 1150
    160 LHBL 78.80 79.40 80.00 78.00 79.40 68 3.47 44098
    161 LIBRAINFU 989.00 947.50 989.00 989.00 947.50 1 0.05 47
    162 LINDEBD 1634.00 1616.20 1634.00 1599.00 1616.20 11 5.31 3250
    163 LRBDL 49.30 49.30 49.40 49.00 49.30 58 0.93 18949
    164 MAKSONSPIN 32.80 32.00 33.30 31.60 32.00 102 3.14 97105
    165 MALEKSPIN 35.50 36.30 36.00 35.30 36.30 23 0.54 15138
    166 MARICO 2360.00 2375.00 2375.00 2360.00 2375.00 3 0.1 41
    167 MATINSPINN 60.00 60.60 60.00 58.20 60.60 3 0.04 750
    168 MEGHNACEM 91.80 90.00 91.80 91.80 90.00 3 0.02 202
    169 MEGHNALIFE 121.70 121.50 124.00 120.30 121.50 54 1.59 13057
    170 MERCANBANK 16.00 16.10 16.10 15.80 16.10 29 0.66 41414
    171 MERCINS 53.40 54.50 53.50 53.10 54.50 7 0.16 2951
    172 METROSPIN 31.90 31.30 32.40 31.00 31.30 72 1.97 62892
    173 MHSML 23.00 23.60 23.10 22.70 23.60 24 0.49 21270
    174 MICEMENT 82.50 81.60 82.50 80.50 81.60 7 0.03 325
    175 MIDASFIN 23.10 22.50 23.40 22.60 22.50 47 1.57 68674
    176 MIRACLEIND 39.00 39.30 39.30 39.00 39.30 15 0.52 13175
    177 MIRAKHTER 88.90 89.70 89.50 88.00 89.70 80 2.39 27060
    178 MITHUNKNIT 22.00 20.80 22.00 22.00 20.80 1 0 2
    179 MJLBD 98.40 99.80 99.00 98.00 99.80 23 0.44 4455
    180 MLDYEING 30.00 30.40 30.50 29.90 30.40 67 0.77 25418
    181 MONNOCERA 164.50 165.10 168.50 164.00 165.10 51 1.85 11157
    182 MONNOFAB 0
    183 MONOSPOOL 190.00 190.00 190.00 190.00 190.00 2 0.17 900
    184 MPETROLEUM 202.30 203.10 203.10 202.00 203.10 20 0.37 1844
    185 MTB 20.70 20.60 20.70 20.70 20.60 3 0.02 1068
    186 NAHEEACP 50.50 51.00 50.50 50.20 51.00 2 0.03 564
    187 NATLIFEINS 234.30 234.30 234.30 234.30 234.30 0 0 0
    188 NAVANACNG 39.50 38.60 39.80 38.50 38.60 8 0.1 2529
    189 NBL 8.40 8.50 8.50 8.40 8.50 102 4.06 480964
    190 NCCBANK 15.60 15.60 15.70 15.60 15.60 23 1.61 103430
    191 NEWLINE 31.50 30.90 31.50 29.20 30.90 7 0.11 3580
    192 NFML 31.20 32.00 32.30 31.10 32.00 82 1.48 46791
    193 NHFIL 81.50 83.70 83.00 80.20 83.70 9 0.97 11897
    194 NITOLINS 64.10 66.00 67.00 64.10 66.00 12 0.38 5750
    195 NORTHRNINS 59.00 60.20 61.00 58.40 60.20 6 0.29 4890
    196 NPOLYMAR 63.40 63.30 63.60 62.90 63.30 36 2.05 31404
    197 NRBCBANK 27.90 28.00 28.00 27.80 28.00 38 0.7 25075
    198 NTC 610.00 610.00 610.00 610.00 610.00 0 0 0
    199 NURANI 9.80 9.90 10.20 9.70 9.90 60 0.78 79023
    200 OAL 14.60 14.70 15.00 14.50 14.70 108 1.91 129847
    201 OIMEX 25.60 25.70 26.00 25.60 25.70 20 0.31 12094
    202 OLYMPIC 193.00 190.20 193.00 190.00 190.20 27 0.58 3033
    203 ONEBANKLTD 13.40 13.40 13.80 13.40 13.40 43 0.98 72916
    204 ORIONINFU 87.90 87.00 89.90 85.40 87.00 23 0.85 9648
    205 ORIONPHARM 77.90 75.30 78.80 76.10 75.30 552 22.85 294332
    206 PADMALIFE 54.00 54.50 54.60 52.60 54.50 25 0.65 12190
    207 PADMAOIL 231.20 232.30 234.80 230.20 232.30 11 0.17 721
    208 PARAMOUNT 87.00 87.00 87.00 85.60 87.00 8 0.05 526
    209 PDL 18.40 18.20 18.50 17.80 18.20 269 8.63 475602
    210 PENINSULA 31.50 29.70 31.60 30.00 29.70 248 8.38 268693
    211 PEOPLESINS 52.80 53.20 53.40 52.70 53.20 17 0.34 6350
    212 PHENIXINS 64.90 66.20 65.90 64.90 66.20 10 0.52 8048
    213 PHOENIXFIN 32.50 32.50 33.20 32.50 32.50 22 0.78 23780
    214 PIONEERINS 128.60 130.10 129.30 127.00 130.10 13 0.13 982
    215 POPULARLIF 100.40 96.10 102.00 100.40 96.10 2 0.03 250
    216 POWERGRID 56.00 56.30 56.40 55.80 56.30 26 0.79 14220
    217 PRAGATIINS 95.30 95.30 95.30 95.30 95.30 0 0 0
    218 PRAGATILIF 115.40 115.40 115.40 115.40 115.40 0 0 0
    219 PREMIERBAN 14.50 14.70 15.00 14.50 14.70 58 1.07 73616
    220 PREMIERCEM 86.70 85.00 87.00 82.00 85.00 11 0.25 2858
    221 PREMIERLEA 13.30 13.00 13.50 13.00 13.00 83 1.99 149185
    222 PRIMEBANK 22.50 22.70 24.00 22.50 22.70 10 0.1 4321
    223 PRIMEFIN 15.90 15.80 16.10 15.80 15.80 46 2.13 133459
    224 PRIMEINSUR 52.00 53.50 52.00 52.00 53.50 2 0.05 1000
    225 PRIMELIFE 71.50 74.00 74.90 71.50 74.00 2 0.07 1000
    226 PRIMETEX 24.00 24.70 24.20 24.00 24.70 11 0.2 8290
    227 PROGRESLIF 120.00 114.50 125.90 115.00 114.50 4 0.24 2000
    228 PROVATIINS 169.50 169.50 169.50 169.50 169.50 0 0 0
    229 PTL 69.70 67.00 70.00 68.00 67.00 64 1.96 28458
    230 PUBALIBANK 25.00 25.00 25.00 24.70 25.00 8 0.05 1918
    231 QUASEMIND 62.00 56.50 62.00 58.80 56.50 47 2.16 35610
    232 QUEENSOUTH 30.50 31.00 31.30 30.40 31.00 96 3.94 128743
    233 RAHIMAFOOD 327.00 330.80 327.00 327.00 330.80 1 0.01 40
    234 RAKCERAMIC 46.90 46.90 47.00 45.70 46.90 13 0.22 4758
    235 RANFOUNDRY 174.00 171.90 174.00 171.00 171.90 3 0.1 550
    236 RDFOOD 54.60 52.60 54.60 51.50 52.60 21 15.55 289536
    237 RECKITTBEN 4800.00 4870.00 4810.00 4800.00 4870.00 5 0.37 77
    238 REGENTTEX 15.00 15.30 15.70 15.00 15.30 51 0.72 46850
    239 RELIANCINS 100.00 100.00 100.00 100.00 100.00 0 0 0
    240 REPUBLIC 58.30 59.50 60.00 58.30 59.50 7 0.07 1164
    241 RINGSHINE 14.00 14.20 14.50 13.80 14.20 362 9.99 707133
    242 RNSPIN 7.80 7.90 7.90 7.70 7.90 42 0.71 91445
    243 ROBI 41.90 42.10 42.30 41.90 42.10 480 11.04 263019
    244 RSRMSTEEL 34.50 34.30 34.50 34.00 34.30 29 0.8 23308
    245 RUNNERAUTO 62.20 63.60 63.40 61.90 63.60 51 0.62 9858
    246 RUPALIBANK 37.30 38.00 38.00 37.10 38.00 46 0.86 23056
    247 RUPALIINS 51.40 50.80 52.80 50.30 50.80 26 2.22 43178
    248 RUPALILIFE 87.60 87.60 87.60 87.60 87.60 0 0 0
    249 SAFKOSPINN 26.20 27.00 27.40 26.20 27.00 16 0.83 30700
    250 SAIFPOWER 38.00 38.50 39.00 37.50 38.50 267 10.16 265526
    251 SAIHAMCOT 19.60 19.70 19.60 19.50 19.70 13 0.16 8001
    252 SAIHAMTEX 23.80 24.00 24.10 23.80 24.00 9 0.06 2650
    253 SALAMCRST 34.80 35.00 35.10 34.80 35.00 9 0.19 5501
    254 SALVOCHEM 58.90 54.50 59.00 54.10 54.50 42 1.13 20222
    255 SAMATALETH 103.00 97.00 103.00 98.10 97.00 7 0.07 680
    256 SAMORITA 94.70 95.00 94.80 94.70 95.00 3 0.03 300
    257 SANDHANINS 41.80 41.80 42.00 41.50 41.80 64 2.15 51566
    258 SAPORTL 29.40 29.50 30.20 29.30 29.50 33 1.2 40452
    259 SBACBANK 21.50 21.30 21.90 21.20 21.30 590 11.94 554189
    260 SEAPEARL 45.30 45.10 45.80 44.70 43.50 202 6.29 138877
    261 SHAHJABANK 21.50 21.60 21.60 21.30 21.60 12 0.84 39124
    262 SHASHADNIM 31.10 31.10 31.10 31.10 31.10 1 0.02 500
    263 SHEPHERD 19.90 19.80 19.90 19.60 19.80 24 0.56 28480
    264 SHURWID 23.60 22.90 23.60 23.00 22.90 28 0.67 28758
    265 SIBL 14.70 14.80 14.80 14.70 14.80 13 0.13 8469
    266 SILCOPHL 32.30 31.80 32.60 32.30 31.80 14 0.31 9600
    267 SILVAPHL 22.90 21.60 22.90 22.10 21.60 76 1.84 80932
    268 SIMTEX 21.60 22.10 22.50 21.60 22.10 9 0.65 29350
    269 SINGERBD 192.20 192.60 193.00 191.10 192.60 16 0.2 1037
    270 SINOBANGLA 59.90 60.10 60.90 59.90 60.10 14 0.31 5085
    271 SKTRIMS 41.50 41.50 41.90 41.50 41.50 24 0.26 6165
    272 SONALILIFE 75.80 74.70 76.00 74.80 74.70 133 1.61 21360
    273 SONALIPAPR 440.00 432.30 450.00 438.60 432.30 27 0.61 1385
    274 SONARBAINS 84.00 85.30 87.00 84.00 85.30 18 0.66 7827
    275 SONARGAON 24.60 26.30 24.60 24.60 26.30 1 0.02 1000
    276 SOUTHEASTB 16.50 16.50 16.50 16.30 16.50 41 0.77 46764
    277 SPCERAMICS 35.00 35.20 35.50 34.90 35.20 46 1.28 36516
    278 SPCL 113.90 108.10 114.50 110.00 108.10 68 3.71 32745
    279 SQUARETEXT 51.10 51.80 52.00 51.10 51.80 6 0.06 1201
    280 SQURPHARMA 243.50 244.60 244.90 242.50 244.60 254 6.76 27826
    281 SSSTEEL 25.60 24.60 25.80 25.00 24.60 553 16.76 657166
    282 STANCERAM 230.00 231.40 231.00 230.00 231.40 8 0.27 1160
    283 STANDARINS 103.00 106.80 104.00 103.00 106.80 3 0.11 1100
    284 STANDBANKL 10.20 10.20 10.20 10.00 10.20 42 0.7 69712
    285 SUMITPOWER 47.10 47.10 47.20 46.80 47.10 116 2.71 57687
    286 SUNLIFEINS 38.10 38.40 38.10 38.00 38.40 2 0.11 2785
    287 TAKAFULINS 60.20 60.20 60.20 60.20 60.20 0 0 0
    288 TALLUSPIN 13.90 13.90 13.90 13.60 13.90 18 0.42 30519
    289 TAUFIKA 34.60 34.60 35.50 34.60 34.60 33 1.11 31960
    290 TITASGAS 42.40 42.90 42.90 42.20 42.90 39 0.45 10608
    291 TOSRIFA 22.00 21.60 22.60 22.00 21.60 32 0.95 42744
    292 TRUSTBANK 35.00 35.00 35.00 34.70 35.00 4 0.1 3003
    293 TUNGHAI 7.30 7.30 7.40 7.20 7.30 18 0.24 32552
    294 UCB 16.40 16.60 16.60 16.40 16.60 71 1.08 65470
    295 UNIONCAP 14.10 14.10 14.20 13.90 14.10 448 19.21 1368096
    296 UNIQUEHRL 54.00 53.50 58.00 53.00 53.50 8 0.22 4110
    297 UPGDCL 300.90 298.70 300.90 297.10 298.70 31 0.5 1670
    298 USMANIAGL 73.70 73.70 73.70 73.70 73.70 0 0 0
    299 UTTARABANK 25.70 25.90 25.90 25.50 25.90 17 0.61 23807
    300 UTTARAFIN 50.00 51.10 50.90 49.80 51.10 24 0.42 8395
    301 VFSTDL 26.00 26.30 26.20 26.00 26.30 21 0.43 16668
    302 WALTONHIL 1316.00 1280.80 1316.00 1290.00 1280.80 83 1.73 1320
    303 WATACHEM 346.80 318.90 346.80 324.00 318.90 15 0.44 1333
    304 WMSHIPYARD 15.00 15.20 15.30 14.80 15.20 73 1.08 71530
    305 YPL 15.10 15.00 15.20 14.90 15.00 33 0.69 45875
    306 ZAHEENSPIN 10.60 10.70 10.90 10.40 10.70 45 0.85 80115
    307 ZAHINTEX 9.60 9.70 9.90 9.50 9.70 49 0.37 38212

    CSI


    The CSE Shariah Index is designed to offer investors shariah compliant investment solutions. The CSE Shariah Index comprises of all shariah compliant companies listed on CSE. The index does not have fixed number of companies and is reviewed on annual basis. Constituents that become nonshariah compliant are excluded from the index. The index shall have variable number of constituents. The CSE Shariah Index can be used for a variety of purposes such as benchmarking fund portfolios, launching of index funds, ETFs and structured products.

    Eligibility Criteria for Selection of Constituent Stocks of CSI:
    i) Index comprises of shariah compliant stocks that form part of all companies listed on CSE other than Mutual Funds and Corporate bonds.
    ii) Shariah compliance screening is done on an annual basis. The index is reviewed on an annual basis with data ending June each year.
    iii) If any index constituent becomes non-shariah compliant or is delisted from the CSE, the same will undergo compulsory exclusion from the index.
     


    SECTOR NAME INDEX VALUE PRE: DAY INDEX CHANGE INDEX %CHANGE INDEX
    CSI 1349.4984 1349.6693 -0.1709 -0.0127
    CSI Share by Company Name on September 26, 2021
    SL. STOCK CODE LTP OPEN HIGH LOW YCP TRADE VALUE(MN) VOLUME
    1 AAMRANET 54.70 55.00 55.10 54.70 55.00 7 0.2 3610
    2 AAMRATECH 37.30 38.30 38.00 37.20 38.30 28 0.49 13028
    3 ACFL 41.50 43.30 41.60 41.50 43.30 2 0 100
    4 ACI 305.00 303.00 308.00 303.20 303.00 8 0.13 436
    5 ACIFORMULA 171.00 172.60 182.00 171.00 172.60 4 0.04 258
    6 ACTIVEFINE 28.60 26.90 29.10 27.20 26.90 463 14.97 530003
    7 ADNTEL 75.50 73.60 75.50 75.00 73.60 4 0.16 2112
    8 ADVENT 26.00 25.80 26.30 25.80 25.80 44 1.33 50820
    9 AFCAGRO 36.10 35.80 36.90 36.00 35.80 53 2.13 58715
    10 AGNISYSL 23.60 23.80 24.00 23.50 23.80 19 0.29 12311
    11 ALARABANK 26.40 26.10 26.40 26.40 26.10 1 0.01 433
    12 AMANFEED 69.70 68.40 69.70 66.60 68.40 12 0.16 2284
    13 AMBEEPHA 572.00 553.20 590.00 570.00 553.20 5 0.08 141
    14 ANWARGALV 465.00 465.00 465.00 465.00 465.00 0 0 0
    15 AOL 59.00 58.30 59.30 59.00 58.30 22 1.14 19240
    16 APEXSPINN 139.00 143.00 145.00 139.00 143.00 4 0.05 340
    17 APOLOISPAT 12.00 12.20 12.30 11.90 12.20 215 3.75 310982
    18 ARAMIT 423.00 410.20 423.00 406.00 410.20 2 0.4 951
    19 ARAMITCEM 56.00 56.00 56.00 53.80 56.00 6 0.12 2156
    20 ARGONDENIM 25.00 25.30 25.90 25.00 25.30 18 0.22 8850
    21 AZIZPIPES 155.60 153.30 160.00 155.60 153.30 15 0.37 2368
    22 BANGAS 148.00 147.30 150.00 148.00 147.30 13 0.24 1606
    23 BATASHOE 906.20 906.20 906.20 906.20 906.20 0 0 0
    24 BBS 20.80 20.90 21.40 20.80 20.90 24 0.44 21195
    25 BBSCABLES 73.40 71.90 73.60 71.40 71.90 99 5.63 78074
    26 BDLAMPS 252.00 248.00 259.90 250.00 248.00 12 0.36 1420
    27 BDTHAI 28.00 27.60 28.00 27.40 27.60 67 1.5 54506
    28 BEACONPHAR 210.00 212.00 214.00 210.00 212.00 6 0.22 1034
    29 BENGALWTL 28.00 28.50 28.90 27.90 28.50 12 0.37 13089
    30 BERGERPBL 1850.00 1825.00 1850.00 1825.00 1825.00 4 0.01 6
    31 BSRMLTD 106.10 105.40 106.90 105.10 105.40 40 0.75 7020
    32 BXPHARMA 245.10 247.10 248.50 240.60 247.10 79 3.51 14295
    33 CENTRALPHL 18.00 18.20 18.40 18.00 18.20 125 2.65 146190
    34 COPPERTECH 42.20 41.70 42.50 41.10 41.70 13 0.22 5306
    35 DAFODILCOM 70.00 71.00 70.00 70.00 71.00 1 0.02 232
    36 DOMINAGE 38.00 38.70 38.80 38.00 38.70 68 1.7 44545
    37 DOREENPWR 84.00 83.10 84.40 83.20 83.10 27 1.47 17659
    38 DSSL 21.40 21.70 22.00 21.30 21.70 146 4.02 185529
    39 ECABLES 150.10 152.20 150.10 150.10 152.20 1 0 1
    40 EGEN 63.20 59.20 63.20 60.00 59.20 13 0.34 5500
    41 EHL 60.10 58.70 61.20 59.50 58.70 41 0.87 14414
    42 ESQUIRENIT 38.30 38.90 38.80 38.00 38.90 34 1.07 27950
    43 EXIMBANK 12.70 12.90 12.80 12.60 12.90 54 0.92 72282
    44 FAMILYTEX 5.80 5.80 5.90 5.70 5.80 47 0.56 97145
    45 FARCHEM 16.20 15.90 16.50 15.90 15.90 225 5.24 322610
    46 FAREASTLIF 74.00 72.70 74.00 72.70 72.70 9 0.14 1899
    47 FEKDIL 18.30 17.30 18.30 17.50 17.30 84 2.4 134231
    48 FINEFOODS 55.40 55.50 55.50 55.30 55.50 4 0.07 1350
    49 FIRSTSBANK 11.80 12.10 12.10 11.70 12.10 190 3.41 287111
    50 FORTUNE 76.90 75.00 77.00 75.00 75.00 32 1.69 22219
    51 FUWANGFOOD 20.30 20.40 20.50 20.00 20.40 84 2.34 115719
    52 GENEXIL 118.60 117.20 118.70 116.50 117.20 21 0.42 3590
    53 GENNEXT 7.50 7.50 7.50 7.40 7.50 27 0.27 36947
    54 GHAIL 20.20 20.20 20.60 20.00 20.20 80 1.08 53426
    55 GHCL 44.00 43.30 44.00 43.80 43.30 7 0.07 1505
    56 GP 379.30 382.40 383.20 378.00 382.40 23 1.2 3155
    57 HAKKANIPUL 83.20 83.20 84.00 82.90 83.20 11 0.44 5271
    58 HEIDELBCEM 355.00 356.00 355.00 353.00 356.00 2 0.01 16
    59 HFL 21.00 20.90 21.00 20.60 20.90 6 0.03 1273
    60 HWAWELLTEX 46.20 46.20 46.20 46.20 46.20 0 0 0
    61 IBNSINA 271.10 271.90 281.00 271.00 271.90 28 0.58 2120
    62 IBP 21.50 21.10 21.70 20.70 21.10 58 0.78 36400
    63 IMAMBUTTON 35.50 35.10 35.50 35.50 35.10 3 0.04 1050
    64 INTECH 40.00 40.60 40.10 39.60 40.60 15 0.35 8641
    65 ISLAMIBANK 29.80 29.90 30.00 29.70 29.90 16 0.21 7012
    66 ISLAMICFIN 33.70 32.90 33.70 32.80 32.90 44 1.56 47285
    67 ISLAMIINS 72.60 73.40 73.90 72.50 73.40 15 0.61 8294
    68 ISNLTD 46.00 46.40 46.40 46.00 46.40 7 0.19 4211
    69 ITC 42.00 42.20 42.70 41.70 42.20 10 0.41 9582
    70 JMISMDL 407.10 391.50 411.00 407.00 391.50 13 0.31 760
    71 KAY&QUE 322.00 330.00 322.00 322.00 330.00 1 0.02 70
    72 KBPPWBIL 14.50 15.00 15.00 14.40 14.60 37 0.67 46220
    73 KDSALTD 77.30 73.40 77.30 74.00 73.40 70 1.63 21499
    74 KOHINOOR 481.20 480.60 481.20 481.20 480.60 2 0.01 20
    75 KPCL 48.60 49.20 49.20 48.40 49.20 180 5.52 113227
    76 KPPL 15.30 15.20 15.40 15.00 15.20 16 0.13 8362
    77 KTL 30.60 29.80 31.10 30.00 29.80 84 4.69 148686
    78 LHBL 78.80 79.40 80.00 78.00 79.40 68 3.47 44098
    79 LIBRAINFU 989.00 947.50 989.00 989.00 947.50 1 0.05 47
    80 LINDEBD 1634.00 1616.20 1634.00 1599.00 1616.20 11 5.31 3250
    81 LRBDL 49.30 49.30 49.40 49.00 49.30 58 0.93 18949
    82 MALEKSPIN 35.50 36.30 36.00 35.30 36.30 23 0.54 15138
    83 MARICO 2360.00 2375.00 2375.00 2360.00 2375.00 3 0.1 41
    84 MATINSPINN 60.00 60.60 60.00 58.20 60.60 3 0.04 750
    85 MHSML 23.00 23.60 23.10 22.70 23.60 24 0.49 21270
    86 MIRACLEIND 39.00 39.30 39.30 39.00 39.30 15 0.52 13175
    87 MITHUNKNIT 22.00 20.80 22.00 22.00 20.80 1 0 2
    88 MJLBD 98.40 99.80 99.00 98.00 99.80 23 0.44 4455
    89 MLDYEING 30.00 30.40 30.50 29.90 30.40 67 0.77 25418
    90 MONNOCERA 164.50 165.10 168.50 164.00 165.10 51 1.85 11157
    91 NAHEEACP 50.50 51.00 50.50 50.20 51.00 2 0.03 564
    92 NAVANACNG 39.50 38.60 39.80 38.50 38.60 8 0.1 2529
    93 NFML 31.20 32.00 32.30 31.10 32.00 82 1.48 46791
    94 OAL 14.60 14.70 15.00 14.50 14.70 108 1.91 129847
    95 OIMEX 25.60 25.70 26.00 25.60 25.70 20 0.31 12094
    96 OLYMPIC 193.00 190.20 193.00 190.00 190.20 27 0.58 3033
    97 PADMALIFE 54.00 54.50 54.60 52.60 54.50 25 0.65 12190
    98 PDL 18.40 18.20 18.50 17.80 18.20 269 8.63 475602
    99 PRIMELIFE 71.50 74.00 74.90 71.50 74.00 2 0.07 1000
    100 PRIMETEX 24.00 24.70 24.20 24.00 24.70 11 0.2 8290
    101 QUASEMIND 62.00 56.50 62.00 58.80 56.50 47 2.16 35610
    102 RAKCERAMIC 46.90 46.90 47.00 45.70 46.90 13 0.22 4758
    103 RANFOUNDRY 174.00 171.90 174.00 171.00 171.90 3 0.1 550
    104 RDFOOD 54.60 52.60 54.60 51.50 52.60 21 15.55 289536
    105 RECKITTBEN 4800.00 4870.00 4810.00 4800.00 4870.00 5 0.37 77
    106 RINGSHINE 14.00 14.20 14.50 13.80 14.20 362 9.99 707133
    107 RSRMSTEEL 34.50 34.30 34.50 34.00 34.30 29 0.8 23308
    108 SAIHAMCOT 19.60 19.70 19.60 19.50 19.70 13 0.16 8001
    109 SAIHAMTEX 23.80 24.00 24.10 23.80 24.00 9 0.06 2650
    110 SALVOCHEM 58.90 54.50 59.00 54.10 54.50 42 1.13 20222
    111 SAMATALETH 103.00 97.00 103.00 98.10 97.00 7 0.07 680
    112 SAMORITA 94.70 95.00 94.80 94.70 95.00 3 0.03 300
    113 SAPORTL 29.40 29.50 30.20 29.30 29.50 33 1.2 40452
    114 SHAHJABANK 21.50 21.60 21.60 21.30 21.60 12 0.84 39124
    115 SHURWID 23.60 22.90 23.60 23.00 22.90 28 0.67 28758
    116 SIBL 14.70 14.80 14.80 14.70 14.80 13 0.13 8469
    117 SILCOPHL 32.30 31.80 32.60 32.30 31.80 14 0.31 9600
    118 SILVAPHL 22.90 21.60 22.90 22.10 21.60 76 1.84 80932
    119 SIMTEX 21.60 22.10 22.50 21.60 22.10 9 0.65 29350
    120 SINGERBD 192.20 192.60 193.00 191.10 192.60 16 0.2 1037
    121 SKTRIMS 41.50 41.50 41.90 41.50 41.50 24 0.26 6165
    122 SONALIPAPR 440.00 432.30 450.00 438.60 432.30 27 0.61 1385
    123 SPCERAMICS 35.00 35.20 35.50 34.90 35.20 46 1.28 36516
    124 SPCL 113.90 108.10 114.50 110.00 108.10 68 3.71 32745
    125 SSSTEEL 25.60 24.60 25.80 25.00 24.60 553 16.76 657166
    126 STANCERAM 230.00 231.40 231.00 230.00 231.40 8 0.27 1160
    127 SUMITPOWER 47.10 47.10 47.20 46.80 47.10 116 2.71 57687
    128 TAKAFULINS 60.20 60.20 60.20 60.20 60.20 0 0 0
    129 TITASGAS 42.40 42.90 42.90 42.20 42.90 39 0.45 10608
    130 USMANIAGL 73.70 73.70 73.70 73.70 73.70 0 0 0
    131 VFSTDL 26.00 26.30 26.20 26.00 26.30 21 0.43 16668
    132 WALTONHIL 1316.00 1280.80 1316.00 1290.00 1280.80 83 1.73 1320
    133 YPL 15.10 15.00 15.20 14.90 15.00 33 0.69 45875
    134 ZAHEENSPIN 10.60 10.70 10.90 10.40 10.70 45 0.85 80115

    SECTOR WISE INDEX

    SL. Sector Name Index value Pre: day index Change Index %Change Index
    1 BANK 55867.8320 56001.0244 -133.1924 -0.23783922066968 %
    2 CEMENT 6382.4927 6393.3275 -10.834800000001 -0.16947043616959 %
    3 CERAMIC 857.0842 860.6592 -3.575 -0.41537928136945 %
    4 ENERGY 11288.5314 11258.0721 30.4593 0.27055520456296 %
    5 ENG N ELECTRICAL 6501.0890 6458.2440 42.845 0.66341562814908 %
    6 FOODS N ALLIED 15596.7309 15451.4851 145.2458 0.94001190862877 %
    7 GENERAL INSURANCE 24080.4520 24316.9704 -236.5184 -0.97264748078978 %
    8 ICT 14242.6729 14222.7237 19.949199999999 0.14026286680939 %
    9 LEASING N FINANCE 29580.3461 29401.1279 179.2182 0.60956232906969 %
    10 LEATHR N FOOTWEAR 8377.5941 8212.9455 164.6486 2.0047448263233 %
    11 LIFE INSURANCE 127032.9860 123772.2722 3260.7138 2.6344461017336 %
    12 MISCELLANEOUS 22039.1820 22096.6885 -57.5065 -0.26024940343436 %
    13 MUTUAL FUNDS 6878.6224 6895.1654 -16.543 -0.23992172834606 %
    14 PAPERS N PRINTING 761.0258 765.8225 -4.7967 -0.62634618335188 %
    15 PHARMA N CHEMICAL 48932.4786 48981.7426 -49.263999999996 -0.10057625022103 %
    16 SERVICES N PROPERTY 2067.6541 2054.4985 13.1556 0.64033144828288 %
    17 TELECOMMUNICATION 2475.4228 2497.7453 -22.3225 -0.89370601558134 %
    18 TEXTILE N CLOTHING 2236.8522 2233.3227 3.5294999999996 0.15803806588272 %