Market Status: Closed
  Tuesday, 25 Jan '22
   19:05:36 (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 14324.2229 14247.5867 76.6362 0.5379
    CSE 30 Share by Company Name on January 25, 2022
    SL. STOCK CODE LTP OPEN HIGH LOW YCP TRADE VALUE(MN) VOLUME
    1 AAMRANET 44.50 45.00 46.00 44.50 45.00 4 0.12 2725
    2 ACMELAB 90.80 89.40 92.20 89.90 89.40 14 0.28 3039
    3 ALARABANK 26.80 26.60 26.80 26.50 26.60 15 0.47 17610
    4 AMANFEED 54.50 56.00 55.00 54.50 56.00 5 0.3 5550
    5 BBSCABLES 57.70 57.70 58.10 56.10 57.70 34 1 17307
    6 BSRMLTD 113.60 110.00 114.00 110.00 110.00 54 1.92 17233
    7 CITYBANK 27.20 27.40 27.50 27.10 27.40 16 0.19 6855
    8 DHAKABANK 14.50 14.30 14.50 14.30 14.30 18 0.21 14870
    9 DOREENPWR 70.50 71.10 71.00 70.00 71.10 16 0.29 4128
    10 EBL 38.80 38.30 38.80 38.80 38.30 1 0 8
    11 EHL 58.00 58.00 58.00 53.00 58.00 9 0.25 4330
    12 ESQUIRENIT 36.30 35.40 38.50 36.30 35.40 7 0.04 959
    13 GREENDELT 97.00 98.20 97.50 97.00 98.20 6 0.17 1800
    14 IDLC 60.50 60.30 60.50 59.80 60.30 29 0.53 8851
    15 JAMUNABANK 23.30 23.20 23.30 23.30 23.20 3 0.02 1050
    16 JAMUNAOIL 169.00 170.10 171.00 169.00 170.10 19 0.3 1766
    17 KPCL 30.40 30.40 30.70 30.00 30.40 65 1.05 34581
    18 MJLBD 92.00 92.30 92.00 91.10 92.30 4 0 26
    19 MPETROLEUM 206.30 206.30 206.30 206.30 206.30 0 0 0
    20 OLYMPIC 167.10 163.00 167.80 164.00 163.00 10 0.11 675
    21 PADMAOIL 208.00 208.30 208.00 208.00 208.30 3 0.21 1008
    22 PREMIERBAN 14.80 14.70 14.90 14.70 14.70 22 0.34 23178
    23 PRIMEBANK 21.50 21.30 21.50 21.40 21.30 3 0.08 3550
    24 PUBALIBANK 28.00 27.10 28.00 27.10 27.10 6 0 138
    25 SANDHANINS 36.30 36.50 36.30 36.10 36.50 8 0.12 3225
    26 SINGERBD 174.00 174.60 177.90 174.00 174.60 14 0.58 3356
    27 SQURPHARMA 220.30 218.80 221.50 219.00 218.80 80 1.6 7264
    28 SUMITPOWER 38.80 38.90 39.40 38.70 38.90 70 2.1 53842
    29 TITASGAS 42.40 42.90 43.60 42.20 42.90 158 2.75 64339
    30 UTTARABANK 26.80 26.90 26.80 26.70 26.90 13 0.35 13044

    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 1527.1902 1521.6744 5.5158 0.3625
    CSE 50 Share by Company Name on January 25, 2022
    SL. STOCK CODE LTP OPEN HIGH LOW YCP TRADE VALUE(MN) VOLUME
    1 ACI 320.40 315.50 325.00 320.40 315.50 45 1.15 3568
    2 ACMELAB 90.80 89.40 92.20 89.90 89.40 14 0.28 3039
    3 ALARABANK 26.80 26.60 26.80 26.50 26.60 15 0.47 17610
    4 BANKASIA 20.50 20.50 20.50 20.50 20.50 0 0 0
    5 BATBC 662.00 672.30 674.00 658.00 672.30 234 5.59 8382
    6 BBSCABLES 57.70 57.70 58.10 56.10 57.70 34 1 17307
    7 BEACONPHAR 259.00 253.90 260.00 254.00 253.90 10 0.4 1546
    8 BEXIMCO 153.80 152.10 155.80 152.00 152.10 242 8.71 56734
    9 BRACBANK 57.20 57.00 57.90 56.80 57.00 8 0.21 3745
    10 BSCCL 225.10 232.00 231.00 225.10 232.00 32 1.67 7305
    11 BSRMLTD 113.60 110.00 114.00 110.00 110.00 54 1.92 17233
    12 BSRMSTEEL 79.30 77.70 79.40 77.10 77.70 29 0.86 10850
    13 BXPHARMA 196.40 199.40 209.00 195.10 199.40 81 1.85 9386
    14 CITYBANK 27.20 27.40 27.50 27.10 27.40 16 0.19 6855
    15 CONFIDCEM 122.00 121.30 122.00 120.40 121.30 18 0.43 3515
    16 DHAKABANK 14.50 14.30 14.50 14.30 14.30 18 0.21 14870
    17 DUTCHBANGL 78.80 78.00 78.80 78.00 78.00 5 0.14 1800
    18 EBL 38.80 38.30 38.80 38.80 38.30 1 0 8
    19 EXIMBANK 12.70 12.90 12.90 12.70 12.90 25 0.66 51966
    20 FIRSTSBANK 12.60 12.60 12.80 12.50 12.60 86 1.77 140664
    21 GP 359.20 358.50 360.00 358.00 358.50 21 0.64 1786
    22 GPHISPAT 60.80 59.30 60.90 59.10 59.30 123 3.65 61072
    23 IFADAUTOS 49.50 48.40 49.50 48.90 48.40 28 0.22 4559
    24 IFIC 17.20 17.10 17.30 17.10 17.10 90 2.16 125707
    25 ISLAMIBANK 32.90 32.00 33.00 31.90 32.00 24 0.45 13780
    26 JAMUNABANK 23.30 23.20 23.30 23.30 23.20 3 0.02 1050
    27 JAMUNAOIL 169.00 170.10 171.00 169.00 170.10 19 0.3 1766
    28 KPCL 30.40 30.40 30.70 30.00 30.40 65 1.05 34581
    29 LANKABAFIN 38.00 37.60 38.00 37.60 37.60 166 6.07 160840
    30 LHBL 76.00 75.40 76.80 75.50 75.40 98 2.7 35451
    31 MERCANBANK 17.40 17.20 17.40 17.10 17.20 16 0.23 13247
    32 MJLBD 92.00 92.30 92.00 91.10 92.30 4 0 26
    33 NBL 7.50 7.40 7.50 7.30 7.40 185 1.91 258708
    34 NCCBANK 15.20 15.20 15.30 15.20 15.20 14 0.3 19512
    35 ONEBANKLTD 13.40 13.40 13.60 13.40 13.40 226 6.77 501674
    36 ORIONPHARM 105.60 103.60 106.40 104.30 103.60 96 3.62 34274
    37 PADMAOIL 208.00 208.30 208.00 208.00 208.30 3 0.21 1008
    38 PREMIERBAN 14.80 14.70 14.90 14.70 14.70 22 0.34 23178
    39 PUBALIBANK 28.00 27.10 28.00 27.10 27.10 6 0 138
    40 ROBI 38.30 38.20 38.80 38.20 38.20 236 5.76 149821
    41 SINGERBD 174.00 174.60 177.90 174.00 174.60 14 0.58 3356
    42 SOUTHEASTB 15.20 15.30 15.30 15.20 15.30 26 0.21 13635
    43 SPCL 88.50 89.20 90.80 88.10 89.20 19 0.48 5366
    44 SQURPHARMA 220.30 218.80 221.50 219.00 218.80 80 1.6 7264
    45 STANDBANKL 10.30 10.40 10.50 10.30 10.40 23 0.78 75100
    46 SUMITPOWER 38.80 38.90 39.40 38.70 38.90 70 2.1 53842
    47 TITASGAS 42.40 42.90 43.60 42.20 42.90 158 2.75 64339
    48 UCB 16.10 16.10 16.20 16.00 16.10 17 0.11 6717
    49 UPGDCL 254.00 252.40 255.00 253.00 252.40 18 0.27 1047
    50 UTTARABANK 26.80 26.90 26.80 26.70 26.90 13 0.35 13044

    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 12396.7835 12346.4962 50.2873 0.4073
    CSCX Share by Company Name on January 25, 2022
    SL. STOCK CODE LTP OPEN HIGH LOW YCP TRADE VALUE(MN) VOLUME
    1 AAMRANET 44.50 45.00 46.00 44.50 45.00 4 0.12 2725
    2 AAMRATECH 30.30 30.60 30.50 30.30 30.60 16 0.28 9140
    3 ABBANK 13.40 13.50 13.60 13.40 13.50 66 0.92 68259
    4 ACFL 31.00 30.70 33.40 30.00 30.70 7 0.03 880
    5 ACI 320.40 315.50 325.00 320.40 315.50 45 1.15 3568
    6 ACIFORMULA 170.00 176.40 177.00 170.00 176.40 16 0.73 4200
    7 ACMELAB 90.80 89.40 92.20 89.90 89.40 14 0.28 3039
    8 ACTIVEFINE 27.00 27.70 28.10 26.90 27.70 142 5.91 210867
    9 ADNTEL 52.90 51.10 54.90 50.30 51.10 6 0.22 4100
    10 ADVENT 26.30 26.70 27.20 26.30 26.70 6 0.09 3205
    11 AFCAGRO 30.30 30.70 31.50 30.00 30.70 31 0.35 11630
    12 AFTABAUTO 29.50 29.20 30.00 29.50 29.20 6 0.04 1399
    13 AGNISYSL 24.20 24.30 25.20 24.00 24.30 32 0.92 37993
    14 AIL 49.00 48.00 49.00 49.00 48.00 2 0.05 1000
    15 ALARABANK 26.80 26.60 26.80 26.50 26.60 15 0.47 17610
    16 AMANFEED 54.50 56.00 55.00 54.50 56.00 5 0.3 5550
    17 AMBEEPHA 482.00 480.00 495.00 482.00 480.00 5 0.38 783
    18 AMCL(PRAN) 378.00 389.80 380.30 378.00 389.80 10 0.21 560
    19 ANLIMAYARN 35.70 36.50 36.60 35.70 36.50 41 0.87 23973
    20 ANWARGALV 430.00 430.00 430.00 430.00 430.00 0 0 0
    21 AOL 43.00 44.00 43.00 42.10 44.00 34 0.45 10655
    22 APEXFOODS 184.50 190.50 187.00 184.50 190.50 8 0.22 1188
    23 APEXFOOT 404.00 385.80 404.00 375.00 385.80 10 0.41 1062
    24 APEXSPINN 136.10 136.10 136.10 136.10 136.10 0 0 0
    25 APEXTANRY 147.00 146.50 147.00 147.00 146.50 1 0 2
    26 APOLOISPAT 9.00 9.00 9.20 9.00 9.00 78 0.76 82959
    27 ARAMIT 365.00 370.50 370.00 365.00 370.50 6 0.15 399
    28 ARGONDENIM 19.20 18.70 19.20 19.20 18.70 1 0 5
    29 ASIAINS 104.00 104.80 108.00 103.50 104.80 124 4.57 43321
    30 ASIAPACINS 64.50 65.60 65.00 64.50 65.60 3 0.08 1275
    31 AZIZPIPES 103.00 102.10 103.00 103.00 102.10 3 0.03 260
    32 BANGAS 129.90 130.00 132.00 129.90 130.00 5 0.06 442
    33 BANKASIA 20.50 20.50 20.50 20.50 20.50 0 0 0
    34 BARKAPOWER 24.40 24.20 24.70 24.20 24.20 34 0.41 16774
    35 BATASHOE 935.00 945.00 940.00 935.00 945.00 4 0.18 192
    36 BATBC 662.00 672.30 674.00 658.00 672.30 234 5.59 8382
    37 BAYLEASING 31.60 30.90 31.60 30.80 30.90 14 0.1 3258
    38 BBS 19.30 18.40 19.50 18.80 18.40 34 0.72 37198
    39 BBSCABLES 57.70 57.70 58.10 56.10 57.70 34 1 17307
    40 BDCOM 24.50 24.50 24.50 24.10 24.50 4 0.07 3000
    41 BDFINANCE 50.20 51.40 52.50 50.20 51.40 23 0.33 6495
    42 BDLAMPS 244.00 247.00 250.00 244.00 247.00 18 0.37 1470
    43 BDTHAI 21.10 21.10 21.40 21.10 21.10 34 0.53 24810
    44 BEACONPHAR 259.00 253.90 260.00 254.00 253.90 10 0.4 1546
    45 BENGALWTL 22.40 22.40 22.40 22.40 22.40 0 0 0
    46 BERGERPBL 1830.00 1801.80 1830.00 1830.00 1801.80 1 0.09 50
    47 BEXIMCO 153.80 152.10 155.80 152.00 152.10 242 8.71 56734
    48 BGIC 55.30 54.40 55.30 54.00 54.40 9 0.12 2189
    49 BNICL 125.00 125.00 125.00 125.00 125.00 0 0 0
    50 BPML 66.00 61.30 66.80 61.60 61.30 190 5.86 91025
    51 BPPL 35.90 35.80 36.70 35.50 35.80 235 3.03 84652
    52 BRACBANK 57.20 57.00 57.90 56.80 57.00 8 0.21 3745
    53 BSC 124.50 122.80 129.00 123.30 122.80 295 5.87 46842
    54 BSCCL 225.10 232.00 231.00 225.10 232.00 32 1.67 7305
    55 BSRMLTD 113.60 110.00 114.00 110.00 110.00 54 1.92 17233
    56 BSRMSTEEL 79.30 77.70 79.40 77.10 77.70 29 0.86 10850
    57 BXPHARMA 196.40 199.40 209.00 195.10 199.40 81 1.85 9386
    58 CENTRALINS 52.50 52.00 52.50 52.50 52.00 2 0.03 600
    59 CENTRALPHL 13.90 13.90 14.30 13.80 13.90 55 0.62 44462
    60 CITYBANK 27.20 27.40 27.50 27.10 27.40 16 0.19 6855
    61 CITYGENINS 40.00 40.80 43.20 40.00 40.80 13 0.26 6450
    62 CONFIDCEM 122.00 121.30 122.00 120.40 121.30 18 0.43 3515
    63 CONTININS 45.20 45.10 45.20 45.00 45.10 5 0.1 2180
    64 COPPERTECH 43.20 42.40 45.00 42.00 42.40 56 3.2 73650
    65 CRYSTALINS 52.60 52.60 52.60 52.60 52.60 0 0 0
    66 CVOPRL 219.30 224.40 225.40 217.00 224.40 69 1.8 8151
    67 DACCADYE 22.40 21.40 22.50 21.70 21.40 57 0.69 31157
    68 DAFODILCOM 61.00 61.00 61.00 61.00 61.00 0 0 0
    69 DBH 77.00 76.80 77.00 77.00 76.80 1 0.01 150
    70 DELTALIFE 178.00 180.70 179.00 174.00 180.70 53 2.57 14555
    71 DELTASPINN 9.40 9.40 9.70 8.70 9.40 70 0.87 91302
    72 DESCO 38.90 39.10 41.80 38.90 39.10 47 0.45 11425
    73 DESHBANDHU 23.40 22.70 23.60 22.70 22.70 40 0.61 26625
    74 DGIC 38.00 38.20 38.60 38.00 38.20 13 0.17 4496
    75 DHAKABANK 14.50 14.30 14.50 14.30 14.30 18 0.21 14870
    76 DHAKAINS 70.50 70.80 71.00 69.20 70.80 4 0.02 313
    77 DOMINAGE 25.00 25.10 25.20 25.00 25.10 20 0.15 6031
    78 DOREENPWR 70.50 71.10 71.00 70.00 71.10 16 0.29 4128
    79 DSSL 17.20 16.90 17.50 17.00 16.90 39 0.68 39214
    80 DUTCHBANGL 78.80 78.00 78.80 78.00 78.00 5 0.14 1800
    81 EASTERNINS 103.00 103.90 109.00 103.00 103.90 3 0.06 541
    82 EASTLAND 37.60 36.80 37.60 36.80 36.80 3 0.06 1600
    83 EBL 38.80 38.30 38.80 38.80 38.30 1 0 8
    84 ECABLES 136.50 136.00 136.50 136.50 136.00 1 0 30
    85 EGEN 48.50 48.00 49.00 48.50 48.00 2 0.03 660
    86 EHL 58.00 58.00 58.00 53.00 58.00 9 0.25 4330
    87 EIL 32.90 33.10 33.30 32.90 33.10 4 0.01 320
    88 ENVOYTEX 48.90 47.90 49.10 48.90 47.90 10 0.57 11660
    89 EPGL 40.80 41.00 42.90 40.50 41.00 56 0.69 16758
    90 ESQUIRENIT 36.30 35.40 38.50 36.30 35.40 7 0.04 959
    91 ETL 10.40 10.20 10.50 10.30 10.20 41 0.62 60174
    92 EXIMBANK 12.70 12.90 12.90 12.70 12.90 25 0.66 51966
    93 FARCHEM 11.50 12.00 11.60 11.20 12.00 283 3.47 302118
    94 FAREASTLIF 103.10 109.30 105.00 103.10 109.30 7 0.39 3757
    95 FASFIN 6.90 6.80 6.90 6.80 6.80 22 0.19 26988
    96 FEDERALINS 34.50 34.00 34.90 34.40 34.00 19 0.26 7607
    97 FEKDIL 17.10 16.90 17.50 17.10 16.90 10 0.22 12994
    98 FINEFOODS 49.90 49.20 49.90 48.00 49.20 2 0.01 215
    99 FIRSTSBANK 12.60 12.60 12.80 12.50 12.60 86 1.77 140664
    100 FORTUNE 128.00 123.30 128.00 124.00 123.30 58 4.96 39008
    101 FUWANGCER 18.50 18.90 19.20 18.30 18.90 65 0.98 52871
    102 FUWANGFOOD 22.30 22.60 23.30 21.60 22.60 277 9.15 410260
    103 GBBPOWER 34.00 34.70 37.00 34.00 34.70 26 1.82 50885
    104 GENEXIL 157.00 158.00 157.00 150.00 158.00 5 0.26 1701
    105 GHAIL 18.50 18.10 18.60 18.00 18.10 46 0.61 33351
    106 GHCL 39.50 37.90 39.50 39.50 37.90 1 0 5
    107 GOLDENSON 19.40 19.70 21.30 19.30 19.70 140 2.62 132702
    108 GP 359.20 358.50 360.00 358.00 358.50 21 0.64 1786
    109 GPHISPAT 60.80 59.30 60.90 59.10 59.30 123 3.65 61072
    110 GQBALLPEN 112.00 112.60 115.70 112.00 112.60 3 0.06 500
    111 GREENDELT 97.00 98.20 97.50 97.00 98.20 6 0.17 1800
    112 GSPFINANCE 27.10 27.40 28.00 27.00 27.40 79 3 109759
    113 HAKKANIPUL 58.50 58.50 60.00 58.50 58.50 15 0.19 3285
    114 HEIDELBCEM 320.10 301.70 328.00 315.00 301.70 36 0.54 1660
    115 HFL 26.30 24.00 26.40 25.50 24.00 53 1.15 44310
    116 HRTEX 61.00 57.20 61.00 60.90 57.20 2 0.03 500
    117 HWAWELLTEX 44.30 43.00 44.30 44.30 43.00 1 0 60
    118 IBNSINA 290.00 290.00 290.00 290.00 290.00 0 0 0
    119 IBP 18.60 18.70 19.70 18.60 18.70 6 0.06 3321
    120 ICB 131.90 127.60 132.20 131.50 127.60 8 0.17 1294
    121 IDLC 60.50 60.30 60.50 59.80 60.30 29 0.53 8851
    122 IFADAUTOS 49.50 48.40 49.50 48.90 48.40 28 0.22 4559
    123 IFIC 17.20 17.10 17.30 17.10 17.10 90 2.16 125707
    124 ILFSL 6.50 6.60 6.60 6.50 6.60 21 0.14 21700
    125 INDEXAGRO 122.60 122.60 122.60 122.60 122.60 0 0 0
    126 INTECH 28.50 28.20 28.60 28.10 28.20 19 0.38 13500
    127 INTRACO 21.40 21.40 21.50 21.40 21.40 9 0.09 4348
    128 IPDC 38.90 38.40 38.90 38.80 38.40 6 0.12 3008
    129 ISLAMIBANK 32.90 32.00 33.00 31.90 32.00 24 0.45 13780
    130 ISLAMICFIN 25.70 26.00 26.10 25.70 26.00 27 0.46 17588
    131 ISLAMIINS 63.00 61.60 63.00 63.00 61.60 1 0.03 500
    132 ISNLTD 44.40 42.10 45.40 44.40 42.10 3 0.04 922
    133 ITC 32.60 32.90 32.60 32.60 32.90 1 0 13
    134 JAMUNABANK 23.30 23.20 23.30 23.30 23.20 3 0.02 1050
    135 JAMUNAOIL 169.00 170.10 171.00 169.00 170.10 19 0.3 1766
    136 JANATAINS 44.70 45.00 49.00 44.60 45.00 9 0.09 1872
    137 JMISMDL 355.00 355.20 365.00 355.00 355.20 3 0.05 148
    138 KAY&QUE 270.00 270.00 270.00 270.00 270.00 0 0 0
    139 KBPPWBIL 12.50 12.50 13.00 12.30 12.50 32 0.33 26259
    140 KDSALTD 62.50 62.80 63.90 62.30 62.80 42 0.9 14400
    141 KEYACOSMET 7.20 7.10 7.50 7.20 7.10 206 6.02 817730
    142 KOHINOOR 409.40 409.40 409.40 409.40 409.40 0 0 0
    143 KPCL 30.40 30.40 30.70 30.00 30.40 65 1.05 34581
    144 KPPL 10.00 10.00 10.50 9.90 10.00 27 0.25 24860
    145 KTL 31.00 31.50 31.50 31.00 31.50 11 0.16 5153
    146 LANKABAFIN 38.00 37.60 38.00 37.60 37.60 166 6.07 160840
    147 LEGACYFOOT 64.00 66.60 64.20 64.00 66.60 4 0.03 500
    148 LHBL 76.00 75.40 76.80 75.50 75.40 98 2.7 35451
    149 LIBRAINFU 1065.00 1065.00 1065.00 1065.00 1065.00 0 0 0
    150 LINDEBD 1900.00 1934.70 1930.00 1900.00 1934.70 68 0.86 452
    151 LRBDL 40.10 39.40 40.20 39.80 39.40 17 0.24 6090
    152 MAKSONSPIN 28.30 27.20 29.00 27.80 27.20 85 2.11 74361
    153 MALEKSPIN 31.60 28.80 31.60 29.00 28.80 33 0.84 26843
    154 MARICO 2350.20 2350.20 2350.20 2350.20 2350.20 0 0 0
    155 MATINSPINN 70.20 63.90 70.20 70.00 63.90 101 21.76 310036
    156 MEGHNACEM 78.00 78.00 78.00 78.00 78.00 0 0 0
    157 MEGHNALIFE 82.00 81.50 82.00 82.00 81.50 1 0.01 100
    158 MERCANBANK 17.40 17.20 17.40 17.10 17.20 16 0.23 13247
    159 MERCINS 47.30 49.40 47.70 47.30 49.40 2 0.05 1000
    160 METROSPIN 27.00 25.70 27.70 26.70 25.70 20 0.87 32070
    161 MHSML 31.50 30.50 31.50 30.90 30.50 22 0.65 20710
    162 MICEMENT 64.20 65.00 64.20 64.00 65.00 4 0.02 242
    163 MIDASFIN 16.80 16.50 16.80 16.80 16.50 1 0.02 1000
    164 MIRACLEIND 28.60 28.60 28.60 28.50 28.60 4 0.03 1051
    165 MIRAKHTER 63.00 62.10 63.80 62.00 62.10 16 0.24 3840
    166 MJLBD 92.00 92.30 92.00 91.10 92.30 4 0 26
    167 MLDYEING 23.30 23.80 23.50 22.90 23.80 118 2.24 96826
    168 MONNOCERA 113.00 113.70 114.60 113.00 113.70 26 0.56 4895
    169 MPETROLEUM 206.30 206.30 206.30 206.30 206.30 0 0 0
    170 MTB 19.00 19.50 19.00 19.00 19.50 1 0 32
    171 NAHEEACP 48.50 46.10 48.50 47.00 46.10 23 0.37 7726
    172 NATLIFEINS 210.00 210.00 210.00 210.00 210.00 0 0 0
    173 NAVANACNG 30.20 30.90 31.50 30.20 30.90 7 0.04 1242
    174 NBL 7.50 7.40 7.50 7.30 7.40 185 1.91 258708
    175 NCCBANK 15.20 15.20 15.30 15.20 15.20 14 0.3 19512
    176 NEWLINE 38.00 36.60 38.00 36.10 36.60 3 0.04 1061
    177 NFML 20.10 20.10 20.30 19.80 20.10 37 0.74 37040
    178 NHFIL 54.30 54.50 55.00 54.30 54.50 7 0.1 1925
    179 NITOLINS 61.00 61.00 61.00 61.00 61.00 0 0 0
    180 NORTHRNINS 52.20 52.40 53.00 52.00 52.40 6 0.44 8300
    181 npolymer 52.80 52.80 53.00 52.80 52.80 10 0.25 4700
    182 NRBCBANK 26.70 26.70 27.00 26.60 26.70 63 1.86 69802
    183 NTC 856.30 796.60 856.30 856.30 796.60 14 0.31 365
    184 NURANI 7.20 7.20 7.50 7.20 7.20 31 0.33 45370
    185 OAL 12.20 12.10 12.50 12.00 12.10 42 0.51 42220
    186 OIMEX 18.30 18.40 18.50 17.70 18.40 7 0.25 13704
    187 OLYMPIC 167.10 163.00 167.80 164.00 163.00 10 0.11 675
    188 ONEBANKLTD 13.40 13.40 13.60 13.40 13.40 226 6.77 501674
    189 ORIONINFU 107.20 108.00 112.40 107.00 108.00 18 0.41 3721
    190 ORIONPHARM 105.60 103.60 106.40 104.30 103.60 96 3.62 34274
    191 PADMALIFE 47.10 48.00 51.50 47.00 48.00 13 0.68 13859
    192 PADMAOIL 208.00 208.30 208.00 208.00 208.30 3 0.21 1008
    193 PARAMOUNT 72.80 73.60 73.50 72.80 73.60 10 0.11 1495
    194 PDL 12.10 12.10 12.30 12.10 12.10 32 0.63 51711
    195 PENINSULA 42.70 42.00 43.30 41.10 42.00 45 1.38 32551
    196 PEOPLESINS 56.60 58.30 56.60 56.60 58.30 1 0.03 500
    197 PHENIXINS 56.10 56.10 56.10 56.10 56.10 0 0 0
    198 PHOENIXFIN 24.50 24.20 24.50 24.50 24.20 1 0.07 3000
    199 PIONEERINS 109.00 109.00 109.00 109.00 109.00 0 0 0
    200 POPULARLIF 82.60 82.60 82.60 82.60 82.60 0 0 0
    201 POWERGRID 71.80 72.10 72.00 71.20 72.10 44 1.2 16786
    202 PRAGATIINS 89.50 87.00 89.50 89.50 87.00 2 0 25
    203 PRAGATILIF 97.90 97.90 97.90 97.90 97.90 0 0 0
    204 PREMIERBAN 14.80 14.70 14.90 14.70 14.70 22 0.34 23178
    205 PREMIERCEM 63.40 63.40 63.40 63.40 63.40 0 0 0
    206 PREMIERLEA 7.80 7.70 7.90 7.80 7.70 2 0.01 1500
    207 PRIMEBANK 21.50 21.30 21.50 21.40 21.30 3 0.08 3550
    208 PRIMEFIN 15.00 15.00 15.20 15.00 15.00 24 0.41 27438
    209 PRIMEINSUR 80.50 80.50 80.50 80.50 80.50 0 0 0
    210 PRIMELIFE 82.80 84.10 85.30 78.50 84.10 24 0.8 9800
    211 PRIMETEX 24.40 23.30 24.90 24.40 23.30 14 0.21 8500
    212 PROGRESLIF 104.10 110.00 104.10 104.10 110.00 1 0 3
    213 PROVATIINS 132.00 132.00 132.00 132.00 132.00 0 0 0
    214 PTL 100.80 100.20 107.90 95.00 100.20 14 0.3 3027
    215 PUBALIBANK 28.00 27.10 28.00 27.10 27.10 6 0 138
    216 QUASEMIND 49.00 49.00 49.00 49.00 49.00 0 0 0
    217 QUEENSOUTH 27.00 24.60 27.00 25.00 24.60 214 5.17 192879
    218 RAHIMAFOOD 331.60 338.00 335.00 330.10 338.00 9 0.13 400
    219 RAKCERAMIC 55.70 54.40 56.80 52.80 54.40 144 3.85 68959
    220 RANFOUNDRY 213.00 213.10 215.10 213.00 213.10 9 0.19 907
    221 RDFOOD 60.50 60.00 60.80 58.30 60.00 12 1.87 32028
    222 RECKITTBEN 5950.00 5950.00 5950.00 5950.00 5950.00 0 0 0
    223 REGENTTEX 10.20 9.80 10.50 10.00 9.80 16 0.12 12016
    224 RELIANCINS 86.00 86.00 86.00 86.00 86.00 0 0 0
    225 REPUBLIC 49.50 50.10 53.00 49.50 50.10 3 0.25 4700
    226 RINGSHINE 10.20 10.10 10.40 10.10 10.10 100 2.89 283001
    227 ROBI 38.30 38.20 38.80 38.20 38.20 236 5.76 149821
    228 RSRMSTEEL 22.50 22.90 23.00 22.50 22.90 33 0.4 17575
    229 RUNNERAUTO 55.00 55.00 55.00 55.00 55.00 0 0 0
    230 RUPALIBANK 33.90 33.70 33.90 33.20 33.70 2 0.01 380
    231 RUPALIINS 42.40 42.60 42.80 42.40 42.60 11 0.23 5410
    232 RUPALILIFE 71.00 70.00 71.00 71.00 70.00 1 0.07 1000
    233 SAFKOSPINN 25.90 25.40 26.10 25.50 25.40 66 1.42 54832
    234 SAIFPOWER 43.00 42.40 43.60 42.60 42.40 142 5 116507
    235 SAIHAMCOT 17.90 17.20 18.00 17.40 17.20 94 1.29 72442
    236 SAIHAMTEX 23.20 22.00 23.20 22.80 22.00 14 0.15 6635
    237 SALAMCRST 27.90 28.00 30.00 27.90 28.00 11 0.09 3248
    238 SALVOCHEM 52.80 51.80 52.80 51.80 51.80 5 0.33 6300
    239 SAMATALETH 78.70 78.70 78.70 78.70 78.70 0 0 0
    240 SAMORITA 121.50 124.70 128.00 121.50 124.70 21 1.49 11871
    241 SANDHANINS 36.30 36.50 36.30 36.10 36.50 8 0.12 3225
    242 SAPORTL 27.00 26.90 27.40 26.90 26.90 18 0.28 10348
    243 SBACBANK 15.70 15.60 15.80 15.60 15.60 89 0.77 48905
    244 SEAPEARL 44.90 43.20 45.50 44.70 43.20 16 0.78 17355
    245 SHAHJABANK 22.30 22.40 22.30 22.20 22.40 9 0.14 6289
    246 SHASHADNIM 27.10 26.10 27.10 26.10 26.10 15 0.32 11706
    247 SHEPHERD 30.00 30.50 31.00 29.10 30.50 3 0.03 1061
    248 SHURWID 19.40 19.10 19.40 19.00 19.10 6 0.09 4798
    249 SIBL 17.30 17.70 18.00 17.30 17.70 47 0.82 46346
    250 SILCOPHL 24.70 24.90 25.00 24.70 24.90 7 0.07 3000
    251 SILVAPHL 18.90 18.80 19.10 18.90 18.80 11 0.06 3071
    252 SIMTEX 18.00 18.50 18.90 18.00 18.50 25 2.25 120843
    253 SINGERBD 174.00 174.60 177.90 174.00 174.60 14 0.58 3356
    254 SINOBANGLA 56.60 54.00 57.00 55.80 54.00 9 0.08 1400
    255 SKTRIMS 29.50 30.00 29.60 29.50 30.00 3 0.02 522
    256 SONALILIFE 69.10 69.40 69.10 68.60 69.40 30 0.2 2939
    257 SONALIPAPR 775.00 801.00 790.00 775.00 801.00 7 0.27 343
    258 SONARBAINS 69.20 69.20 69.20 69.20 69.20 0 0 0
    259 SONARGAON 21.80 21.30 22.00 21.80 21.30 5 0.09 3910
    260 SOUTHEASTB 15.20 15.30 15.30 15.20 15.30 26 0.21 13635
    261 SPCERAMICS 28.80 28.90 29.40 28.80 28.90 83 2.06 71003
    262 SPCL 88.50 89.20 90.80 88.10 89.20 19 0.48 5366
    263 SQUARETEXT 68.90 62.70 68.90 64.00 62.70 54 1.19 17467
    264 SQURPHARMA 220.30 218.80 221.50 219.00 218.80 80 1.6 7264
    265 SSSTEEL 19.30 19.30 19.60 19.20 19.30 156 3.08 159754
    266 STANCERAM 160.00 160.00 160.00 160.00 160.00 0 0 0
    267 STANDARINS 72.00 72.00 72.00 72.00 72.00 0 0 0
    268 STANDBANKL 10.30 10.40 10.50 10.30 10.40 23 0.78 75100
    269 SUMITPOWER 38.80 38.90 39.40 38.70 38.90 70 2.1 53842
    270 TAKAFULINS 64.60 60.40 66.40 64.60 60.40 17 1.98 29896
    271 TAUFIKA 34.60 34.60 35.50 34.60 34.60 33 1.11 31960
    272 TITASGAS 42.40 42.90 43.60 42.20 42.90 158 2.75 64339
    273 TOSRIFA 18.00 17.60 18.20 17.70 17.60 5 0.03 1471
    274 TRUSTBANK 34.00 33.00 34.20 33.10 33.00 18 0.4 11950
    275 UCB 16.10 16.10 16.20 16.00 16.10 17 0.11 6717
    276 UNIONCAP 9.30 9.50 9.60 9.30 9.50 31 0.17 17520
    277 UNIQUEHRL 56.90 57.80 56.90 56.90 57.80 1 0.23 4000
    278 UPGDCL 254.00 252.40 255.00 253.00 252.40 18 0.27 1047
    279 UTTARABANK 26.80 26.90 26.80 26.70 26.90 13 0.35 13044
    280 UTTARAFIN 41.60 41.30 42.50 41.60 41.30 6 0.2 4750
    281 VFSTDL 21.50 20.40 21.70 21.30 20.40 11 0.08 3705
    282 WALTONHIL 1079.00 1077.90 1122.00 1073.10 1077.90 17 0.36 328
    283 WATACHEM 283.00 283.00 283.00 283.00 283.00 0 0 0
    284 WMSHIPYARD 13.10 13.10 13.40 13.00 13.10 89 1.16 87974
    285 YPL 15.40 14.70 15.70 14.90 14.70 100 3.22 208292
    286 ZAHEENSPIN 8.90 8.80 9.00 8.90 8.80 9 0.12 12900
    287 ZAHINTEX 7.70 7.70 8.30 7.50 7.70 20 0.1 12450

    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 20635.9647 20552.3955 83.5692 0.4066
    CASPI Share by Company Name on January 25, 2022
    SL. STOCK CODE LTP OPEN HIGH LOW YCP TRADE VALUE(MN) VOLUME
    1 AAMRANET 44.50 45.00 46.00 44.50 45.00 4 0.12 2725
    2 AAMRATECH 30.30 30.60 30.50 30.30 30.60 16 0.28 9140
    3 ABBANK 13.40 13.50 13.60 13.40 13.50 66 0.92 68259
    4 ACFL 31.00 30.70 33.40 30.00 30.70 7 0.03 880
    5 ACI 320.40 315.50 325.00 320.40 315.50 45 1.15 3568
    6 ACIFORMULA 170.00 176.40 177.00 170.00 176.40 16 0.73 4200
    7 ACMELAB 90.80 89.40 92.20 89.90 89.40 14 0.28 3039
    8 ACTIVEFINE 27.00 27.70 28.10 26.90 27.70 142 5.91 210867
    9 ADNTEL 52.90 51.10 54.90 50.30 51.10 6 0.22 4100
    10 ADVENT 26.30 26.70 27.20 26.30 26.70 6 0.09 3205
    11 AFCAGRO 30.30 30.70 31.50 30.00 30.70 31 0.35 11630
    12 AFTABAUTO 29.50 29.20 30.00 29.50 29.20 6 0.04 1399
    13 AGNISYSL 24.20 24.30 25.20 24.00 24.30 32 0.92 37993
    14 AIL 49.00 48.00 49.00 49.00 48.00 2 0.05 1000
    15 ALARABANK 26.80 26.60 26.80 26.50 26.60 15 0.47 17610
    16 ALLTEX 19.30 18.50 19.40 19.20 18.50 4 0.19 10000
    17 AMANFEED 54.50 56.00 55.00 54.50 56.00 5 0.3 5550
    18 AMBEEPHA 482.00 480.00 495.00 482.00 480.00 5 0.38 783
    19 AMCL(PRAN) 378.00 389.80 380.30 378.00 389.80 10 0.21 560
    20 ANLIMAYARN 35.70 36.50 36.60 35.70 36.50 41 0.87 23973
    21 ANWARGALV 430.00 430.00 430.00 430.00 430.00 0 0 0
    22 AOL 43.00 44.00 43.00 42.10 44.00 34 0.45 10655
    23 APEXFOODS 184.50 190.50 187.00 184.50 190.50 8 0.22 1188
    24 APEXFOOT 404.00 385.80 404.00 375.00 385.80 10 0.41 1062
    25 APEXSPINN 136.10 136.10 136.10 136.10 136.10 0 0 0
    26 APEXTANRY 147.00 146.50 147.00 147.00 146.50 1 0 2
    27 APOLOISPAT 9.00 9.00 9.20 9.00 9.00 78 0.76 82959
    28 ARAMIT 365.00 370.50 370.00 365.00 370.50 6 0.15 399
    29 ARAMITCEM 36.00 36.00 36.00 36.00 36.00 0 0 0
    30 ARGONDENIM 19.20 18.70 19.20 19.20 18.70 1 0 5
    31 ASIAINS 104.00 104.80 108.00 103.50 104.80 124 4.57 43321
    32 ASIAPACINS 64.50 65.60 65.00 64.50 65.60 3 0.08 1275
    33 AZIZPIPES 103.00 102.10 103.00 103.00 102.10 3 0.03 260
    34 BANGAS 129.90 130.00 132.00 129.90 130.00 5 0.06 442
    35 BANKASIA 20.50 20.50 20.50 20.50 20.50 0 0 0
    36 BARKAPOWER 24.40 24.20 24.70 24.20 24.20 34 0.41 16774
    37 BATASHOE 935.00 945.00 940.00 935.00 945.00 4 0.18 192
    38 BATBC 662.00 672.30 674.00 658.00 672.30 234 5.59 8382
    39 BAYLEASING 31.60 30.90 31.60 30.80 30.90 14 0.1 3258
    40 BBS 19.30 18.40 19.50 18.80 18.40 34 0.72 37198
    41 BBSCABLES 57.70 57.70 58.10 56.10 57.70 34 1 17307
    42 BDCOM 24.50 24.50 24.50 24.10 24.50 4 0.07 3000
    43 BDFINANCE 50.20 51.40 52.50 50.20 51.40 23 0.33 6495
    44 BDLAMPS 244.00 247.00 250.00 244.00 247.00 18 0.37 1470
    45 BDTHAI 21.10 21.10 21.40 21.10 21.10 34 0.53 24810
    46 BDWELDING 17.00 17.00 17.00 17.00 17.00 0 0 0
    47 BEACHHATCH 34.20 31.90 34.20 32.50 31.90 35 0.95 29201
    48 BEACONPHAR 259.00 253.90 260.00 254.00 253.90 10 0.4 1546
    49 BENGALWTL 22.40 22.40 22.40 22.40 22.40 0 0 0
    50 BERGERPBL 1830.00 1801.80 1830.00 1830.00 1801.80 1 0.09 50
    51 BEXIMCO 153.80 152.10 155.80 152.00 152.10 242 8.71 56734
    52 BGIC 55.30 54.40 55.30 54.00 54.40 9 0.12 2189
    53 BIFC 6.70 6.50 6.70 6.70 6.50 1 0.03 5000
    54 BNICL 125.00 125.00 125.00 125.00 125.00 0 0 0
    55 BPML 66.00 61.30 66.80 61.60 61.30 190 5.86 91025
    56 BPPL 35.90 35.80 36.70 35.50 35.80 235 3.03 84652
    57 BRACBANK 57.20 57.00 57.90 56.80 57.00 8 0.21 3745
    58 BSC 124.50 122.80 129.00 123.30 122.80 295 5.87 46842
    59 BSCCL 225.10 232.00 231.00 225.10 232.00 32 1.67 7305
    60 BSRMLTD 113.60 110.00 114.00 110.00 110.00 54 1.92 17233
    61 BSRMSTEEL 79.30 77.70 79.40 77.10 77.70 29 0.86 10850
    62 BXPHARMA 196.40 199.40 209.00 195.10 199.40 81 1.85 9386
    63 CENTRALINS 52.50 52.00 52.50 52.50 52.00 2 0.03 600
    64 CENTRALPHL 13.90 13.90 14.30 13.80 13.90 55 0.62 44462
    65 CITYBANK 27.20 27.40 27.50 27.10 27.40 16 0.19 6855
    66 CITYGENINS 40.00 40.80 43.20 40.00 40.80 13 0.26 6450
    67 CNATEX 8.10 8.00 8.10 7.80 8.00 17 0.13 16921
    68 CONFIDCEM 122.00 121.30 122.00 120.40 121.30 18 0.43 3515
    69 CONTININS 45.20 45.10 45.20 45.00 45.10 5 0.1 2180
    70 COPPERTECH 43.20 42.40 45.00 42.00 42.40 56 3.2 73650
    71 CRYSTALINS 52.60 52.60 52.60 52.60 52.60 0 0 0
    72 CVOPRL 219.30 224.40 225.40 217.00 224.40 69 1.8 8151
    73 DACCADYE 22.40 21.40 22.50 21.70 21.40 57 0.69 31157
    74 DAFODILCOM 61.00 61.00 61.00 61.00 61.00 0 0 0
    75 DBH 77.00 76.80 77.00 77.00 76.80 1 0.01 150
    76 DELTALIFE 178.00 180.70 179.00 174.00 180.70 53 2.57 14555
    77 DELTASPINN 9.40 9.40 9.70 8.70 9.40 70 0.87 91302
    78 DESCO 38.90 39.10 41.80 38.90 39.10 47 0.45 11425
    79 DESHBANDHU 23.40 22.70 23.60 22.70 22.70 40 0.61 26625
    80 DGIC 38.00 38.20 38.60 38.00 38.20 13 0.17 4496
    81 DHAKABANK 14.50 14.30 14.50 14.30 14.30 18 0.21 14870
    82 DHAKAINS 70.50 70.80 71.00 69.20 70.80 4 0.02 313
    83 DOMINAGE 25.00 25.10 25.20 25.00 25.10 20 0.15 6031
    84 DOREENPWR 70.50 71.10 71.00 70.00 71.10 16 0.29 4128
    85 DSSL 17.20 16.90 17.50 17.00 16.90 39 0.68 39214
    86 DUTCHBANGL 78.80 78.00 78.80 78.00 78.00 5 0.14 1800
    87 EASTERNINS 103.00 103.90 109.00 103.00 103.90 3 0.06 541
    88 EASTLAND 37.60 36.80 37.60 36.80 36.80 3 0.06 1600
    89 EBL 38.80 38.30 38.80 38.80 38.30 1 0 8
    90 ECABLES 136.50 136.00 136.50 136.50 136.00 1 0 30
    91 EGEN 48.50 48.00 49.00 48.50 48.00 2 0.03 660
    92 EHL 58.00 58.00 58.00 53.00 58.00 9 0.25 4330
    93 EIL 32.90 33.10 33.30 32.90 33.10 4 0.01 320
    94 EMERALDOIL 37.20 37.20 37.20 37.20 37.20 0 0 0
    95 ENVOYTEX 48.90 47.90 49.10 48.90 47.90 10 0.57 11660
    96 EPGL 40.80 41.00 42.90 40.50 41.00 56 0.69 16758
    97 ESQUIRENIT 36.30 35.40 38.50 36.30 35.40 7 0.04 959
    98 ETL 10.40 10.20 10.50 10.30 10.20 41 0.62 60174
    99 EXIMBANK 12.70 12.90 12.90 12.70 12.90 25 0.66 51966
    100 FAMILYTEX 4.70 4.60 4.70 4.60 4.60 17 0.17 36607
    101 FARCHEM 11.50 12.00 11.60 11.20 12.00 283 3.47 302118
    102 FAREASTFIN 5.80 6.20 5.90 5.80 6.20 3 0.03 5000
    103 FAREASTLIF 103.10 109.30 105.00 103.10 109.30 7 0.39 3757
    104 FASFIN 6.90 6.80 6.90 6.80 6.80 22 0.19 26988
    105 FEDERALINS 34.50 34.00 34.90 34.40 34.00 19 0.26 7607
    106 FEKDIL 17.10 16.90 17.50 17.10 16.90 10 0.22 12994
    107 FINEFOODS 49.90 49.20 49.90 48.00 49.20 2 0.01 215
    108 FIRSTFIN 6.60 6.60 6.60 6.60 6.60 0 0 0
    109 FIRSTSBANK 12.60 12.60 12.80 12.50 12.60 86 1.77 140664
    110 FORTUNE 128.00 123.30 128.00 124.00 123.30 58 4.96 39008
    111 FUWANGCER 18.50 18.90 19.20 18.30 18.90 65 0.98 52871
    112 FUWANGFOOD 22.30 22.60 23.30 21.60 22.60 277 9.15 410260
    113 GBBPOWER 34.00 34.70 37.00 34.00 34.70 26 1.82 50885
    114 GENEXIL 157.00 158.00 157.00 150.00 158.00 5 0.26 1701
    115 GENNEXT 6.30 6.30 6.50 6.30 6.30 27 0.3 47510
    116 GHAIL 18.50 18.10 18.60 18.00 18.10 46 0.61 33351
    117 GHCL 39.50 37.90 39.50 39.50 37.90 1 0 5
    118 GOLDENSON 19.40 19.70 21.30 19.30 19.70 140 2.62 132702
    119 GP 359.20 358.50 360.00 358.00 358.50 21 0.64 1786
    120 GPHISPAT 60.80 59.30 60.90 59.10 59.30 123 3.65 61072
    121 GQBALLPEN 112.00 112.60 115.70 112.00 112.60 3 0.06 500
    122 GREENDELT 97.00 98.20 97.50 97.00 98.20 6 0.17 1800
    123 GSPFINANCE 27.10 27.40 28.00 27.00 27.40 79 3 109759
    124 HAKKANIPUL 58.50 58.50 60.00 58.50 58.50 15 0.19 3285
    125 HEIDELBCEM 320.10 301.70 328.00 315.00 301.70 36 0.54 1660
    126 HFL 26.30 24.00 26.40 25.50 24.00 53 1.15 44310
    127 HRTEX 61.00 57.20 61.00 60.90 57.20 2 0.03 500
    128 HWAWELLTEX 44.30 43.00 44.30 44.30 43.00 1 0 60
    129 IBNSINA 290.00 290.00 290.00 290.00 290.00 0 0 0
    130 IBP 18.60 18.70 19.70 18.60 18.70 6 0.06 3321
    131 ICB 131.90 127.60 132.20 131.50 127.60 8 0.17 1294
    132 IDLC 60.50 60.30 60.50 59.80 60.30 29 0.53 8851
    133 IFADAUTOS 49.50 48.40 49.50 48.90 48.40 28 0.22 4559
    134 IFIC 17.20 17.10 17.30 17.10 17.10 90 2.16 125707
    135 ILFSL 6.50 6.60 6.60 6.50 6.60 21 0.14 21700
    136 IMAMBUTTON 24.80 24.80 24.80 24.80 24.80 0 0 0
    137 INDEXAGRO 122.60 122.60 122.60 122.60 122.60 0 0 0
    138 INTECH 28.50 28.20 28.60 28.10 28.20 19 0.38 13500
    139 INTRACO 21.40 21.40 21.50 21.40 21.40 9 0.09 4348
    140 IPDC 38.90 38.40 38.90 38.80 38.40 6 0.12 3008
    141 ISLAMIBANK 32.90 32.00 33.00 31.90 32.00 24 0.45 13780
    142 ISLAMICFIN 25.70 26.00 26.10 25.70 26.00 27 0.46 17588
    143 ISLAMIINS 63.00 61.60 63.00 63.00 61.60 1 0.03 500
    144 ISNLTD 44.40 42.10 45.40 44.40 42.10 3 0.04 922
    145 ITC 32.60 32.90 32.60 32.60 32.90 1 0 13
    146 JAMUNABANK 23.30 23.20 23.30 23.30 23.20 3 0.02 1050
    147 JAMUNAOIL 169.00 170.10 171.00 169.00 170.10 19 0.3 1766
    148 JANATAINS 44.70 45.00 49.00 44.60 45.00 9 0.09 1872
    149 JMISMDL 355.00 355.20 365.00 355.00 355.20 3 0.05 148
    150 KAY&QUE 270.00 270.00 270.00 270.00 270.00 0 0 0
    151 KBPPWBIL 12.50 12.50 13.00 12.30 12.50 32 0.33 26259
    152 KDSALTD 62.50 62.80 63.90 62.30 62.80 42 0.9 14400
    153 KEYACOSMET 7.20 7.10 7.50 7.20 7.10 206 6.02 817730
    154 KOHINOOR 409.40 409.40 409.40 409.40 409.40 0 0 0
    155 KPCL 30.40 30.40 30.70 30.00 30.40 65 1.05 34581
    156 KPPL 10.00 10.00 10.50 9.90 10.00 27 0.25 24860
    157 KTL 31.00 31.50 31.50 31.00 31.50 11 0.16 5153
    158 LANKABAFIN 38.00 37.60 38.00 37.60 37.60 166 6.07 160840
    159 LEGACYFOOT 64.00 66.60 64.20 64.00 66.60 4 0.03 500
    160 LHBL 76.00 75.40 76.80 75.50 75.40 98 2.7 35451
    161 LIBRAINFU 1065.00 1065.00 1065.00 1065.00 1065.00 0 0 0
    162 LINDEBD 1900.00 1934.70 1930.00 1900.00 1934.70 68 0.86 452
    163 LRBDL 40.10 39.40 40.20 39.80 39.40 17 0.24 6090
    164 MAKSONSPIN 28.30 27.20 29.00 27.80 27.20 85 2.11 74361
    165 MALEKSPIN 31.60 28.80 31.60 29.00 28.80 33 0.84 26843
    166 MARICO 2350.20 2350.20 2350.20 2350.20 2350.20 0 0 0
    167 MATINSPINN 70.20 63.90 70.20 70.00 63.90 101 21.76 310036
    168 MEGHNACEM 78.00 78.00 78.00 78.00 78.00 0 0 0
    169 MEGHNALIFE 82.00 81.50 82.00 82.00 81.50 1 0.01 100
    170 MERCANBANK 17.40 17.20 17.40 17.10 17.20 16 0.23 13247
    171 MERCINS 47.30 49.40 47.70 47.30 49.40 2 0.05 1000
    172 METROSPIN 27.00 25.70 27.70 26.70 25.70 20 0.87 32070
    173 MHSML 31.50 30.50 31.50 30.90 30.50 22 0.65 20710
    174 MICEMENT 64.20 65.00 64.20 64.00 65.00 4 0.02 242
    175 MIDASFIN 16.80 16.50 16.80 16.80 16.50 1 0.02 1000
    176 MIRACLEIND 28.60 28.60 28.60 28.50 28.60 4 0.03 1051
    177 MIRAKHTER 63.00 62.10 63.80 62.00 62.10 16 0.24 3840
    178 MITHUNKNIT 14.10 14.10 14.10 14.10 14.10 0 0 0
    179 MJLBD 92.00 92.30 92.00 91.10 92.30 4 0 26
    180 MLDYEING 23.30 23.80 23.50 22.90 23.80 118 2.24 96826
    181 MONNOCERA 113.00 113.70 114.60 113.00 113.70 26 0.56 4895
    182 MONNOFAB 0
    183 MONOSPOOL 200.00 203.70 200.00 200.00 203.70 1 0.01 50
    184 MPETROLEUM 206.30 206.30 206.30 206.30 206.30 0 0 0
    185 MTB 19.00 19.50 19.00 19.00 19.50 1 0 32
    186 NAHEEACP 48.50 46.10 48.50 47.00 46.10 23 0.37 7726
    187 NATLIFEINS 210.00 210.00 210.00 210.00 210.00 0 0 0
    188 NAVANACNG 30.20 30.90 31.50 30.20 30.90 7 0.04 1242
    189 NBL 7.50 7.40 7.50 7.30 7.40 185 1.91 258708
    190 NCCBANK 15.20 15.20 15.30 15.20 15.20 14 0.3 19512
    191 NEWLINE 38.00 36.60 38.00 36.10 36.60 3 0.04 1061
    192 NFML 20.10 20.10 20.30 19.80 20.10 37 0.74 37040
    193 NHFIL 54.30 54.50 55.00 54.30 54.50 7 0.1 1925
    194 NITOLINS 61.00 61.00 61.00 61.00 61.00 0 0 0
    195 NORTHRNINS 52.20 52.40 53.00 52.00 52.40 6 0.44 8300
    196 npolymer 52.80 52.80 53.00 52.80 52.80 10 0.25 4700
    197 NRBCBANK 26.70 26.70 27.00 26.60 26.70 63 1.86 69802
    198 NTC 856.30 796.60 856.30 856.30 796.60 14 0.31 365
    199 NURANI 7.20 7.20 7.50 7.20 7.20 31 0.33 45370
    200 OAL 12.20 12.10 12.50 12.00 12.10 42 0.51 42220
    201 OIMEX 18.30 18.40 18.50 17.70 18.40 7 0.25 13704
    202 OLYMPIC 167.10 163.00 167.80 164.00 163.00 10 0.11 675
    203 ONEBANKLTD 13.40 13.40 13.60 13.40 13.40 226 6.77 501674
    204 ORIONINFU 107.20 108.00 112.40 107.00 108.00 18 0.41 3721
    205 ORIONPHARM 105.60 103.60 106.40 104.30 103.60 96 3.62 34274
    206 PADMALIFE 47.10 48.00 51.50 47.00 48.00 13 0.68 13859
    207 PADMAOIL 208.00 208.30 208.00 208.00 208.30 3 0.21 1008
    208 PARAMOUNT 72.80 73.60 73.50 72.80 73.60 10 0.11 1495
    209 PDL 12.10 12.10 12.30 12.10 12.10 32 0.63 51711
    210 PENINSULA 42.70 42.00 43.30 41.10 42.00 45 1.38 32551
    211 PEOPLESINS 56.60 58.30 56.60 56.60 58.30 1 0.03 500
    212 PHENIXINS 56.10 56.10 56.10 56.10 56.10 0 0 0
    213 PHOENIXFIN 24.50 24.20 24.50 24.50 24.20 1 0.07 3000
    214 PIONEERINS 109.00 109.00 109.00 109.00 109.00 0 0 0
    215 POPULARLIF 82.60 82.60 82.60 82.60 82.60 0 0 0
    216 POWERGRID 71.80 72.10 72.00 71.20 72.10 44 1.2 16786
    217 PRAGATIINS 89.50 87.00 89.50 89.50 87.00 2 0 25
    218 PRAGATILIF 97.90 97.90 97.90 97.90 97.90 0 0 0
    219 PREMIERBAN 14.80 14.70 14.90 14.70 14.70 22 0.34 23178
    220 PREMIERCEM 63.40 63.40 63.40 63.40 63.40 0 0 0
    221 PREMIERLEA 7.80 7.70 7.90 7.80 7.70 2 0.01 1500
    222 PRIMEBANK 21.50 21.30 21.50 21.40 21.30 3 0.08 3550
    223 PRIMEFIN 15.00 15.00 15.20 15.00 15.00 24 0.41 27438
    224 PRIMEINSUR 80.50 80.50 80.50 80.50 80.50 0 0 0
    225 PRIMELIFE 82.80 84.10 85.30 78.50 84.10 24 0.8 9800
    226 PRIMETEX 24.40 23.30 24.90 24.40 23.30 14 0.21 8500
    227 PROGRESLIF 104.10 110.00 104.10 104.10 110.00 1 0 3
    228 PROVATIINS 132.00 132.00 132.00 132.00 132.00 0 0 0
    229 PTL 100.80 100.20 107.90 95.00 100.20 14 0.3 3027
    230 PUBALIBANK 28.00 27.10 28.00 27.10 27.10 6 0 138
    231 QUASEMIND 49.00 49.00 49.00 49.00 49.00 0 0 0
    232 QUEENSOUTH 27.00 24.60 27.00 25.00 24.60 214 5.17 192879
    233 RAHIMAFOOD 331.60 338.00 335.00 330.10 338.00 9 0.13 400
    234 RAKCERAMIC 55.70 54.40 56.80 52.80 54.40 144 3.85 68959
    235 RANFOUNDRY 213.00 213.10 215.10 213.00 213.10 9 0.19 907
    236 RDFOOD 60.50 60.00 60.80 58.30 60.00 12 1.87 32028
    237 RECKITTBEN 5950.00 5950.00 5950.00 5950.00 5950.00 0 0 0
    238 REGENTTEX 10.20 9.80 10.50 10.00 9.80 16 0.12 12016
    239 RELIANCINS 86.00 86.00 86.00 86.00 86.00 0 0 0
    240 REPUBLIC 49.50 50.10 53.00 49.50 50.10 3 0.25 4700
    241 RINGSHINE 10.20 10.10 10.40 10.10 10.10 100 2.89 283001
    242 RNSPIN 6.70 6.60 6.70 6.70 6.60 17 0.16 23225
    243 ROBI 38.30 38.20 38.80 38.20 38.20 236 5.76 149821
    244 RSRMSTEEL 22.50 22.90 23.00 22.50 22.90 33 0.4 17575
    245 RUNNERAUTO 55.00 55.00 55.00 55.00 55.00 0 0 0
    246 RUPALIBANK 33.90 33.70 33.90 33.20 33.70 2 0.01 380
    247 RUPALIINS 42.40 42.60 42.80 42.40 42.60 11 0.23 5410
    248 RUPALILIFE 71.00 70.00 71.00 71.00 70.00 1 0.07 1000
    249 SAFKOSPINN 25.90 25.40 26.10 25.50 25.40 66 1.42 54832
    250 SAIFPOWER 43.00 42.40 43.60 42.60 42.40 142 5 116507
    251 SAIHAMCOT 17.90 17.20 18.00 17.40 17.20 94 1.29 72442
    252 SAIHAMTEX 23.20 22.00 23.20 22.80 22.00 14 0.15 6635
    253 SALAMCRST 27.90 28.00 30.00 27.90 28.00 11 0.09 3248
    254 SALVOCHEM 52.80 51.80 52.80 51.80 51.80 5 0.33 6300
    255 SAMATALETH 78.70 78.70 78.70 78.70 78.70 0 0 0
    256 SAMORITA 121.50 124.70 128.00 121.50 124.70 21 1.49 11871
    257 SANDHANINS 36.30 36.50 36.30 36.10 36.50 8 0.12 3225
    258 SAPORTL 27.00 26.90 27.40 26.90 26.90 18 0.28 10348
    259 SBACBANK 15.70 15.60 15.80 15.60 15.60 89 0.77 48905
    260 SEAPEARL 44.90 43.20 45.50 44.70 43.20 16 0.78 17355
    261 SHAHJABANK 22.30 22.40 22.30 22.20 22.40 9 0.14 6289
    262 SHASHADNIM 27.10 26.10 27.10 26.10 26.10 15 0.32 11706
    263 SHEPHERD 30.00 30.50 31.00 29.10 30.50 3 0.03 1061
    264 SHURWID 19.40 19.10 19.40 19.00 19.10 6 0.09 4798
    265 SIBL 17.30 17.70 18.00 17.30 17.70 47 0.82 46346
    266 SILCOPHL 24.70 24.90 25.00 24.70 24.90 7 0.07 3000
    267 SILVAPHL 18.90 18.80 19.10 18.90 18.80 11 0.06 3071
    268 SIMTEX 18.00 18.50 18.90 18.00 18.50 25 2.25 120843
    269 SINGERBD 174.00 174.60 177.90 174.00 174.60 14 0.58 3356
    270 SINOBANGLA 56.60 54.00 57.00 55.80 54.00 9 0.08 1400
    271 SKTRIMS 29.50 30.00 29.60 29.50 30.00 3 0.02 522
    272 SONALILIFE 69.10 69.40 69.10 68.60 69.40 30 0.2 2939
    273 SONALIPAPR 775.00 801.00 790.00 775.00 801.00 7 0.27 343
    274 SONARBAINS 69.20 69.20 69.20 69.20 69.20 0 0 0
    275 SONARGAON 21.80 21.30 22.00 21.80 21.30 5 0.09 3910
    276 SOUTHEASTB 15.20 15.30 15.30 15.20 15.30 26 0.21 13635
    277 SPCERAMICS 28.80 28.90 29.40 28.80 28.90 83 2.06 71003
    278 SPCL 88.50 89.20 90.80 88.10 89.20 19 0.48 5366
    279 SQUARETEXT 68.90 62.70 68.90 64.00 62.70 54 1.19 17467
    280 SQURPHARMA 220.30 218.80 221.50 219.00 218.80 80 1.6 7264
    281 SSSTEEL 19.30 19.30 19.60 19.20 19.30 156 3.08 159754
    282 STANCERAM 160.00 160.00 160.00 160.00 160.00 0 0 0
    283 STANDARINS 72.00 72.00 72.00 72.00 72.00 0 0 0
    284 STANDBANKL 10.30 10.40 10.50 10.30 10.40 23 0.78 75100
    285 SUMITPOWER 38.80 38.90 39.40 38.70 38.90 70 2.1 53842
    286 SUNLIFEINS 39.20 39.20 39.20 39.20 39.20 0 0 0
    287 TAKAFULINS 64.60 60.40 66.40 64.60 60.40 17 1.98 29896
    288 TALLUSPIN 9.90 10.00 10.20 9.80 10.00 15 0.18 18282
    289 TAUFIKA 34.60 34.60 35.50 34.60 34.60 33 1.11 31960
    290 TITASGAS 42.40 42.90 43.60 42.20 42.90 158 2.75 64339
    291 TOSRIFA 18.00 17.60 18.20 17.70 17.60 5 0.03 1471
    292 TRUSTBANK 34.00 33.00 34.20 33.10 33.00 18 0.4 11950
    293 TUNGHAI 6.30 6.30 6.40 6.30 6.30 7 0.13 20000
    294 UCB 16.10 16.10 16.20 16.00 16.10 17 0.11 6717
    295 UNIONCAP 9.30 9.50 9.60 9.30 9.50 31 0.17 17520
    296 UNIQUEHRL 56.90 57.80 56.90 56.90 57.80 1 0.23 4000
    297 UPGDCL 254.00 252.40 255.00 253.00 252.40 18 0.27 1047
    298 USMANIAGL 60.10 60.10 60.10 60.10 60.10 0 0 0
    299 UTTARABANK 26.80 26.90 26.80 26.70 26.90 13 0.35 13044
    300 UTTARAFIN 41.60 41.30 42.50 41.60 41.30 6 0.2 4750
    301 VFSTDL 21.50 20.40 21.70 21.30 20.40 11 0.08 3705
    302 WALTONHIL 1079.00 1077.90 1122.00 1073.10 1077.90 17 0.36 328
    303 WATACHEM 283.00 283.00 283.00 283.00 283.00 0 0 0
    304 WMSHIPYARD 13.10 13.10 13.40 13.00 13.10 89 1.16 87974
    305 YPL 15.40 14.70 15.70 14.90 14.70 100 3.22 208292
    306 ZAHEENSPIN 8.90 8.80 9.00 8.90 8.80 9 0.12 12900
    307 ZAHINTEX 7.70 7.70 8.30 7.50 7.70 20 0.1 12450

    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 1295.8113 1289.7108 6.1005 0.4730
    CSI Share by Company Name on January 25, 2022
    SL. STOCK CODE LTP OPEN HIGH LOW YCP TRADE VALUE(MN) VOLUME
    1 AAMRANET 44.50 45.00 46.00 44.50 45.00 4 0.12 2725
    2 AAMRATECH 30.30 30.60 30.50 30.30 30.60 16 0.28 9140
    3 ACI 320.40 315.50 325.00 320.40 315.50 45 1.15 3568
    4 ACIFORMULA 170.00 176.40 177.00 170.00 176.40 16 0.73 4200
    5 ACTIVEFINE 27.00 27.70 28.10 26.90 27.70 142 5.91 210867
    6 ADNTEL 52.90 51.10 54.90 50.30 51.10 6 0.22 4100
    7 ADVENT 26.30 26.70 27.20 26.30 26.70 6 0.09 3205
    8 AFCAGRO 30.30 30.70 31.50 30.00 30.70 31 0.35 11630
    9 AGNISYSL 24.20 24.30 25.20 24.00 24.30 32 0.92 37993
    10 ALARABANK 26.80 26.60 26.80 26.50 26.60 15 0.47 17610
    11 AMANFEED 54.50 56.00 55.00 54.50 56.00 5 0.3 5550
    12 AMBEEPHA 482.00 480.00 495.00 482.00 480.00 5 0.38 783
    13 ANWARGALV 430.00 430.00 430.00 430.00 430.00 0 0 0
    14 AOL 43.00 44.00 43.00 42.10 44.00 34 0.45 10655
    15 APEXSPINN 136.10 136.10 136.10 136.10 136.10 0 0 0
    16 ARAMIT 365.00 370.50 370.00 365.00 370.50 6 0.15 399
    17 ARAMITCEM 36.00 36.00 36.00 36.00 36.00 0 0 0
    18 ARGONDENIM 19.20 18.70 19.20 19.20 18.70 1 0 5
    19 AZIZPIPES 103.00 102.10 103.00 103.00 102.10 3 0.03 260
    20 BANGAS 129.90 130.00 132.00 129.90 130.00 5 0.06 442
    21 BATASHOE 935.00 945.00 940.00 935.00 945.00 4 0.18 192
    22 BBS 19.30 18.40 19.50 18.80 18.40 34 0.72 37198
    23 BBSCABLES 57.70 57.70 58.10 56.10 57.70 34 1 17307
    24 BDLAMPS 244.00 247.00 250.00 244.00 247.00 18 0.37 1470
    25 BDTHAI 21.10 21.10 21.40 21.10 21.10 34 0.53 24810
    26 BEACONPHAR 259.00 253.90 260.00 254.00 253.90 10 0.4 1546
    27 BENGALWTL 22.40 22.40 22.40 22.40 22.40 0 0 0
    28 BERGERPBL 1830.00 1801.80 1830.00 1830.00 1801.80 1 0.09 50
    29 BSRMLTD 113.60 110.00 114.00 110.00 110.00 54 1.92 17233
    30 BXPHARMA 196.40 199.40 209.00 195.10 199.40 81 1.85 9386
    31 CENTRALPHL 13.90 13.90 14.30 13.80 13.90 55 0.62 44462
    32 COPPERTECH 43.20 42.40 45.00 42.00 42.40 56 3.2 73650
    33 DAFODILCOM 61.00 61.00 61.00 61.00 61.00 0 0 0
    34 DOMINAGE 25.00 25.10 25.20 25.00 25.10 20 0.15 6031
    35 DOREENPWR 70.50 71.10 71.00 70.00 71.10 16 0.29 4128
    36 DSSL 17.20 16.90 17.50 17.00 16.90 39 0.68 39214
    37 ECABLES 136.50 136.00 136.50 136.50 136.00 1 0 30
    38 EGEN 48.50 48.00 49.00 48.50 48.00 2 0.03 660
    39 EHL 58.00 58.00 58.00 53.00 58.00 9 0.25 4330
    40 ESQUIRENIT 36.30 35.40 38.50 36.30 35.40 7 0.04 959
    41 EXIMBANK 12.70 12.90 12.90 12.70 12.90 25 0.66 51966
    42 FAMILYTEX 4.70 4.60 4.70 4.60 4.60 17 0.17 36607
    43 FARCHEM 11.50 12.00 11.60 11.20 12.00 283 3.47 302118
    44 FAREASTLIF 103.10 109.30 105.00 103.10 109.30 7 0.39 3757
    45 FEKDIL 17.10 16.90 17.50 17.10 16.90 10 0.22 12994
    46 FINEFOODS 49.90 49.20 49.90 48.00 49.20 2 0.01 215
    47 FIRSTSBANK 12.60 12.60 12.80 12.50 12.60 86 1.77 140664
    48 FORTUNE 128.00 123.30 128.00 124.00 123.30 58 4.96 39008
    49 FUWANGFOOD 22.30 22.60 23.30 21.60 22.60 277 9.15 410260
    50 GENEXIL 157.00 158.00 157.00 150.00 158.00 5 0.26 1701
    51 GENNEXT 6.30 6.30 6.50 6.30 6.30 27 0.3 47510
    52 GHAIL 18.50 18.10 18.60 18.00 18.10 46 0.61 33351
    53 GHCL 39.50 37.90 39.50 39.50 37.90 1 0 5
    54 GP 359.20 358.50 360.00 358.00 358.50 21 0.64 1786
    55 HAKKANIPUL 58.50 58.50 60.00 58.50 58.50 15 0.19 3285
    56 HEIDELBCEM 320.10 301.70 328.00 315.00 301.70 36 0.54 1660
    57 HFL 26.30 24.00 26.40 25.50 24.00 53 1.15 44310
    58 HWAWELLTEX 44.30 43.00 44.30 44.30 43.00 1 0 60
    59 IBNSINA 290.00 290.00 290.00 290.00 290.00 0 0 0
    60 IBP 18.60 18.70 19.70 18.60 18.70 6 0.06 3321
    61 IMAMBUTTON 24.80 24.80 24.80 24.80 24.80 0 0 0
    62 INDEXAGRO 122.60 122.60 122.60 122.60 122.60 0 0 0
    63 INTECH 28.50 28.20 28.60 28.10 28.20 19 0.38 13500
    64 ISLAMIBANK 32.90 32.00 33.00 31.90 32.00 24 0.45 13780
    65 ISLAMICFIN 25.70 26.00 26.10 25.70 26.00 27 0.46 17588
    66 ISLAMIINS 63.00 61.60 63.00 63.00 61.60 1 0.03 500
    67 ISNLTD 44.40 42.10 45.40 44.40 42.10 3 0.04 922
    68 ITC 32.60 32.90 32.60 32.60 32.90 1 0 13
    69 JMISMDL 355.00 355.20 365.00 355.00 355.20 3 0.05 148
    70 KAY&QUE 270.00 270.00 270.00 270.00 270.00 0 0 0
    71 KBPPWBIL 12.50 12.50 13.00 12.30 12.50 32 0.33 26259
    72 KDSALTD 62.50 62.80 63.90 62.30 62.80 42 0.9 14400
    73 KOHINOOR 409.40 409.40 409.40 409.40 409.40 0 0 0
    74 KPCL 30.40 30.40 30.70 30.00 30.40 65 1.05 34581
    75 KPPL 10.00 10.00 10.50 9.90 10.00 27 0.25 24860
    76 KTL 31.00 31.50 31.50 31.00 31.50 11 0.16 5153
    77 LHBL 76.00 75.40 76.80 75.50 75.40 98 2.7 35451
    78 LINDEBD 1900.00 1934.70 1930.00 1900.00 1934.70 68 0.86 452
    79 LRBDL 40.10 39.40 40.20 39.80 39.40 17 0.24 6090
    80 MALEKSPIN 31.60 28.80 31.60 29.00 28.80 33 0.84 26843
    81 MARICO 2350.20 2350.20 2350.20 2350.20 2350.20 0 0 0
    82 MATINSPINN 70.20 63.90 70.20 70.00 63.90 101 21.76 310036
    83 MHSML 31.50 30.50 31.50 30.90 30.50 22 0.65 20710
    84 MIRACLEIND 28.60 28.60 28.60 28.50 28.60 4 0.03 1051
    85 MJLBD 92.00 92.30 92.00 91.10 92.30 4 0 26
    86 MLDYEING 23.30 23.80 23.50 22.90 23.80 118 2.24 96826
    87 MONNOCERA 113.00 113.70 114.60 113.00 113.70 26 0.56 4895
    88 NAHEEACP 48.50 46.10 48.50 47.00 46.10 23 0.37 7726
    89 NAVANACNG 30.20 30.90 31.50 30.20 30.90 7 0.04 1242
    90 NFML 20.10 20.10 20.30 19.80 20.10 37 0.74 37040
    91 OAL 12.20 12.10 12.50 12.00 12.10 42 0.51 42220
    92 OIMEX 18.30 18.40 18.50 17.70 18.40 7 0.25 13704
    93 OLYMPIC 167.10 163.00 167.80 164.00 163.00 10 0.11 675
    94 PADMALIFE 47.10 48.00 51.50 47.00 48.00 13 0.68 13859
    95 PDL 12.10 12.10 12.30 12.10 12.10 32 0.63 51711
    96 PRIMELIFE 82.80 84.10 85.30 78.50 84.10 24 0.8 9800
    97 PRIMETEX 24.40 23.30 24.90 24.40 23.30 14 0.21 8500
    98 QUASEMIND 49.00 49.00 49.00 49.00 49.00 0 0 0
    99 RAKCERAMIC 55.70 54.40 56.80 52.80 54.40 144 3.85 68959
    100 RANFOUNDRY 213.00 213.10 215.10 213.00 213.10 9 0.19 907
    101 RDFOOD 60.50 60.00 60.80 58.30 60.00 12 1.87 32028
    102 RECKITTBEN 5950.00 5950.00 5950.00 5950.00 5950.00 0 0 0
    103 Ringshine 10.20 10.10 10.40 10.10 10.10 100 2.89 283001
    104 RSRMSTEEL 22.50 22.90 23.00 22.50 22.90 33 0.4 17575
    105 SAIHAMCOT 17.90 17.20 18.00 17.40 17.20 94 1.29 72442
    106 SAIHAMTEX 23.20 22.00 23.20 22.80 22.00 14 0.15 6635
    107 SALVOCHEM 52.80 51.80 52.80 51.80 51.80 5 0.33 6300
    108 SAMATALETH 78.70 78.70 78.70 78.70 78.70 0 0 0
    109 SAMORITA 121.50 124.70 128.00 121.50 124.70 21 1.49 11871
    110 SAPORTL 27.00 26.90 27.40 26.90 26.90 18 0.28 10348
    111 SHAHJABANK 22.30 22.40 22.30 22.20 22.40 9 0.14 6289
    112 SHURWID 19.40 19.10 19.40 19.00 19.10 6 0.09 4798
    113 SIBL 17.30 17.70 18.00 17.30 17.70 47 0.82 46346
    114 SILCOPHL 24.70 24.90 25.00 24.70 24.90 7 0.07 3000
    115 SILVAPHL 18.90 18.80 19.10 18.90 18.80 11 0.06 3071
    116 SIMTEX 18.00 18.50 18.90 18.00 18.50 25 2.25 120843
    117 SINGERBD 174.00 174.60 177.90 174.00 174.60 14 0.58 3356
    118 SKTRIMS 29.50 30.00 29.60 29.50 30.00 3 0.02 522
    119 SONALIPAPR 775.00 801.00 790.00 775.00 801.00 7 0.27 343
    120 SPCERAMICS 28.80 28.90 29.40 28.80 28.90 83 2.06 71003
    121 SPCL 88.50 89.20 90.80 88.10 89.20 19 0.48 5366
    122 SSSTEEL 19.30 19.30 19.60 19.20 19.30 156 3.08 159754
    123 STANCERAM 160.00 160.00 160.00 160.00 160.00 0 0 0
    124 SUMITPOWER 38.80 38.90 39.40 38.70 38.90 70 2.1 53842
    125 TAKAFULINS 64.60 60.40 66.40 64.60 60.40 17 1.98 29896
    126 TITASGAS 42.40 42.90 43.60 42.20 42.90 158 2.75 64339
    127 USMANIAGL 60.10 60.10 60.10 60.10 60.10 0 0 0
    128 VFSTDL 21.50 20.40 21.70 21.30 20.40 11 0.08 3705
    129 WALTONHIL 1079.00 1077.90 1122.00 1073.10 1077.90 17 0.36 328
    130 YPL 15.40 14.70 15.70 14.90 14.70 100 3.22 208292
    131 ZAHEENSPIN 8.90 8.80 9.00 8.90 8.80 9 0.12 12900

    SECTOR WISE INDEX

    SL. Sector Name Index value Pre: day index Change Index %Change Index
    1 BANK 56871.6869 56616.9505 254.7364 0.44992956658802 %
    2 CEMENT 5712.6101 5640.6363 71.9738 1.2759872498782 %
    3 CERAMIC 800.3800 794.5785 5.8015 0.73013553726913 %
    4 ENERGY 10281.0137 10321.3013 -40.2876 -0.39033450171636 %
    5 ENG N ELECTRICAL 6119.0361 6039.6892 79.3469 1.3137579993355 %
    6 FOODS N ALLIED 15568.8054 15359.7627 209.0427 1.3609761041425 %
    7 GENERAL INSURANCE 21647.4461 21654.4600 -7.0138999999981 -0.03239009423462 %
    8 ICT 13747.0314 13762.9564 -15.924999999999 -0.11570915097863 %
    9 LEASING N FINANCE 24591.9662 24508.1057 83.860499999999 0.34217454839849 %
    10 LEATHR N FOOTWEAR 11488.4320 11207.2622 281.1698 2.5088178984516 %
    11 LIFE INSURANCE 122549.6710 124295.8914 -1746.2204 -1.4048898803746 %
    12 MISCELLANEOUS 24215.3955 24219.9716 -4.576100000002 -0.018893911502365 %
    13 MUTUAL FUNDS 6064.7406 6068.1094 -3.3688000000002 -0.05551646778155 %
    14 PAPERS N PRINTING 953.9533 944.5550 9.3983000000001 0.9949976443934 %
    15 PHARMA N CHEMICAL 46304.9054 46126.8024 178.103 0.38611607727659 %
    16 SERVICES N PROPERTY 2246.6617 2236.0027 10.659 0.47669888770707 %
    17 TELECOMMUNICATION 2362.8706 2368.1804 -5.3098 -0.22421433772528 %
    18 TEXTILE N CLOTHING 2109.5244 2051.7080 57.8164 2.8179643497028 %