Market Status: Closed
  Friday, 01 Jul '22
   03:42:40 (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 13638.3538 13544.2042 94.1496 0.6951
    CSE 30 Share by Company Name on July 01, 2022
    SL. STOCK CODE LTP OPEN HIGH LOW YCP TRADE VALUE(MN) VOLUME
    1 GREENDELT 76.00 77.50 76.00 76.00 77.50 2 0.01 130
    2 MATINSPINN 67.70 69.00 67.70 67.70 69.00 7 0.08 1160
    3 SQURPHARMA 217.00 218.00 224.50 216.80 218.00 242 4.1 18862
    4 ACMELAB 89.20 88.70 89.20 88.00 88.70 16 0.17 1961
    5 OLYMPIC 124.00 123.10 124.00 123.10 123.10 20 0.5 4025
    6 CONFIDCEM 102.50 103.20 102.50 102.50 103.20 3 0.02 200
    7 PREMIERCEM 46.20 46.60 46.60 46.20 46.60 31 0.79 17058
    8 BSRMSTEEL 67.00 66.80 67.00 66.80 66.80 2 0.04 528
    9 BSRMLTD 98.00 96.60 98.00 97.80 96.60 3 0.12 1247
    10 EHL 57.70 58.60 58.90 57.60 58.60 21 0.59 10064
    11 PADMAOIL 210.50 213.70 214.00 210.50 213.70 5 0.32 1510
    12 SUMITPOWER 37.40 37.30 37.40 36.90 37.30 21 0.3 8148
    13 POWERGRID 57.00 56.40 58.90 56.50 56.40 76 0.89 15696
    14 JAMUNAOIL 176.00 175.00 176.00 173.30 175.00 11 0.38 2155
    15 MPETROLEUM 205.00 201.40 205.00 203.90 201.40 13 0.18 889
    16 TITASGAS 42.70 41.20 43.40 41.80 41.20 236 4.8 112502
    17 MJLBD 89.50 91.00 91.00 89.20 91.00 60 0.69 7733
    18 LINDEBD 1440.00 1427.00 1440.00 1421.00 1427.00 7 0.4 279
    19 DOREENPWR 75.90 76.00 75.90 75.90 76.00 1 0.02 250
    20 BPPL 32.90 32.70 33.20 32.50 32.70 79 0.68 20805
    21 CITYBANK 23.10 22.70 23.10 22.60 22.70 33 22.01 961568
    22 PUBALIBANK 26.00 25.20 26.00 26.00 25.20 1 0.04 1430
    23 PRIMEBANK 20.00 18.90 20.00 19.90 18.90 7 0.09 4700
    24 DHAKABANK 13.50 13.20 13.50 13.20 13.20 12 0.17 12845
    25 BANKASIA 20.50 19.70 20.50 20.00 19.70 24 0.3 14527
    26 UTTARABANK 23.30 23.50 23.60 23.30 23.50 16 0.3 12781
    27 EBL 32.50 32.10 32.60 31.60 32.10 11 0.31 9678
    28 JAMUNABANK 23.50 21.50 23.50 21.40 21.50 15 0.19 8630
    29 PREMIERBAN 13.30 13.20 13.30 13.00 13.20 50 1.62 122317
    30 IDLC 48.10 48.00 48.10 47.70 48.00 4 0.03 611

    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 1375.2619 1373.1747 2.0872 0.1520
    CSE 50 Share by Company Name on July 01, 2022
    SL. STOCK CODE LTP OPEN HIGH LOW YCP TRADE VALUE(MN) VOLUME
    1 ACI 281.90 281.90 282.50 278.00 281.90 17 0.36 1295
    2 ACMELAB 89.20 88.70 89.20 88.00 88.70 16 0.17 1961
    3 ALARABANK 25.20 25.20 25.30 25.20 25.20 24 0.4 15933
    4 BANKASIA 20.50 19.70 20.50 20.00 19.70 24 0.3 14527
    5 BATBC 544.00 543.30 546.00 542.50 543.30 250 4 7354
    6 BBSCABLES 54.70 54.10 54.70 54.00 54.10 19 0.45 8344
    7 BEACONPHAR 275.00 275.00 275.00 275.00 275.00 0 0 0
    8 BEXIMCO 129.90 131.60 131.70 129.50 131.60 287 6.68 51329
    9 BRACBANK 41.40 41.60 43.00 41.00 41.60 32 0.64 15467
    10 BSCCL 218.00 213.00 218.00 214.10 213.00 8 0.16 745
    11 BSRMLTD 98.00 96.60 98.00 97.80 96.60 3 0.12 1247
    12 BSRMSTEEL 67.00 66.80 67.00 66.80 66.80 2 0.04 528
    13 BXPHARMA 154.40 157.00 158.00 153.90 157.00 41 0.84 5359
    14 CITYBANK 23.10 22.70 23.10 22.60 22.70 33 22.01 961568
    15 CONFIDCEM 102.50 103.20 102.50 102.50 103.20 3 0.02 200
    16 DELTALIFE 124.70 127.00 127.00 124.50 127.00 7 0.15 1163
    17 DHAKABANK 13.50 13.20 13.50 13.20 13.20 12 0.17 12845
    18 DUTCHBANGL 65.50 64.10 65.60 65.00 64.10 8 0.03 393
    19 EBL 32.50 32.10 32.60 31.60 32.10 11 0.31 9678
    20 EXIMBANK 11.10 11.10 11.20 11.00 11.10 55 0.93 83765
    21 FIRSTSBANK 10.60 10.50 10.60 10.30 10.50 70 0.98 93300
    22 GP 296.70 302.70 297.00 296.70 302.70 66 2.08 6994
    23 GPHISPAT 53.10 52.70 53.40 52.80 52.70 50 1.23 23149
    24 IFADAUTOS 50.20 50.00 50.20 49.90 50.00 5 0.03 508
    25 IFIC 12.30 12.00 12.40 11.90 12.00 200 5.14 422499
    26 ISLAMIBANK 33.00 32.80 33.00 32.50 32.80 8 0.17 5084
    27 JAMUNABANK 23.50 21.50 23.50 21.40 21.50 15 0.19 8630
    28 LANKABAFIN 28.40 28.20 28.60 28.20 28.20 221 6.2 218410
    29 LHBL 68.30 68.20 69.10 67.80 68.20 83 2.6 38193
    30 MERCANBANK 14.50 14.20 14.50 14.20 14.20 15 0.21 14851
    31 MJLBD 89.50 91.00 91.00 89.20 91.00 60 0.69 7733
    32 NBL 8.00 8.00 8.10 8.00 8.00 36 1.55 193554
    33 NCCBANK 14.50 13.90 14.50 14.00 13.90 30 1.03 72800
    34 ONEBANKLTD 10.80 10.80 10.90 10.60 10.80 32 0.3 27605
    35 ORIONPHARM 88.10 88.50 89.00 88.00 88.50 55 1.44 16327
    36 PADMAOIL 210.50 213.70 214.00 210.50 213.70 5 0.32 1510
    37 PREMIERBAN 13.30 13.20 13.30 13.00 13.20 50 1.62 122317
    38 PRIMEBANK 20.00 18.90 20.00 19.90 18.90 7 0.09 4700
    39 ROBI 30.00 28.60 30.80 29.00 28.60 683 17.54 584452
    40 SHAHJABANK 19.30 19.60 19.40 19.30 19.60 2 0.06 3121
    41 SINGERBD 164.60 167.90 164.60 164.60 167.90 70 0.02 142
    42 SOUTHEASTB 14.40 14.10 14.40 14.10 14.10 35 0.98 68892
    43 SPCL 74.60 74.70 76.00 74.00 74.70 5 0.09 1222
    44 SQURPHARMA 217.00 218.00 224.50 216.80 218.00 242 4.1 18862
    45 STANDBANKL 9.10 9.00 9.10 9.00 9.00 38 0.64 70183
    46 SUMITPOWER 37.40 37.30 37.40 36.90 37.30 21 0.3 8148
    47 TITASGAS 42.70 41.20 43.40 41.80 41.20 236 4.8 112502
    48 UCB 13.60 13.50 13.70 13.30 13.50 23 0.07 4871
    49 UPGDCL 250.50 251.20 251.20 250.00 251.20 22 0.93 3720
    50 UTTARABANK 23.30 23.50 23.60 23.30 23.50 16 0.3 12781

    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 11226.7216 11203.5243 23.1973 0.2071
    CSCX Share by Company Name on July 01, 2022
    SL. STOCK CODE LTP OPEN HIGH LOW YCP TRADE VALUE(MN) VOLUME
    1 AAMRANET 39.00 36.70 39.00 37.00 36.70 46 1.24 32434
    2 AAMRATECH 32.80 32.00 32.90 32.00 32.00 45 0.41 12566
    3 ABBANK 10.40 10.50 10.60 10.30 10.50 48 0.53 50624
    4 ACFL 26.80 27.20 26.80 26.80 27.20 1 0 100
    5 ACI 281.90 281.90 282.50 278.00 281.90 17 0.36 1295
    6 ACIFORMULA 159.00 157.90 159.90 157.00 157.90 8 0.29 1864
    7 ACMELAB 89.20 88.70 89.20 88.00 88.70 16 0.17 1961
    8 ACTIVEFINE 21.40 21.50 21.60 21.30 21.50 70 1.16 54250
    9 ADNTEL 65.00 65.00 65.00 65.00 65.00 0 0 0
    10 ADVENT 25.10 25.30 25.20 25.00 25.30 15 0.33 13167
    11 AFCAGRO 25.50 26.00 25.50 25.50 26.00 2 0 150
    12 AFTABAUTO 27.40 26.10 27.50 25.70 26.10 20 0.39 14661
    13 AGNISYSL 23.20 23.20 23.30 23.00 23.20 44 0.58 25180
    14 AIL 46.50 47.10 46.60 46.20 47.10 7 0.07 1540
    15 ALARABANK 25.20 25.20 25.30 25.20 25.20 24 0.4 15933
    16 AMANFEED 35.30 36.00 35.60 35.30 36.00 41 0.6 16891
    17 AMBEEPHA 528.00 509.60 528.00 525.00 509.60 13 0.22 412
    18 AMCL(PRAN) 271.00 274.70 271.00 269.30 274.70 4 0.04 140
    19 ANLIMAYARN 38.00 37.70 38.50 37.70 37.70 26 0.47 12420
    20 ANWARGALV 430.10 430.10 430.10 430.10 430.10 0 0 0
    21 AOL 38.00 38.00 38.00 37.50 38.00 10 0.17 4376
    22 APEXFOODS 184.90 176.00 189.50 184.90 176.00 2 0.07 400
    23 APEXFOOT 300.00 300.00 300.00 300.00 300.00 0 0 0
    24 APEXSPINN 140.00 140.00 140.00 140.00 140.00 0 0 0
    25 APEXTANRY 163.50 163.50 163.50 163.50 163.50 0 0 0
    26 APOLOISPAT 8.70 8.80 8.80 8.70 8.80 55 0.68 78304
    27 ARAMIT 276.90 276.90 276.90 276.90 276.90 0 0 0
    28 ARGONDENIM 18.80 18.80 19.00 18.80 18.80 5 0.04 2139
    29 ASIAINS 56.00 56.00 59.90 54.90 56.00 69 4.52 76239
    30 ASIAPACINS 54.70 54.70 54.70 54.70 54.70 0 0 0
    31 AZIZPIPES 99.80 99.80 99.80 99.80 99.80 0 0 0
    32 BANGAS 137.40 139.40 137.40 137.40 139.40 1 0.07 500
    33 BANKASIA 20.50 19.70 20.50 20.00 19.70 24 0.3 14527
    34 BARKAPOWER 23.50 23.80 23.90 23.50 23.80 64 0.64 27108
    35 BATASHOE 924.00 924.00 924.00 924.00 924.00 0 0 0
    36 BATBC 544.00 543.30 546.00 542.50 543.30 250 4 7354
    37 BAYLEASING 26.30 26.30 26.40 26.00 26.30 41 0.56 21440
    38 BBS 23.50 23.70 23.80 23.40 23.70 62 1.24 52535
    39 BBSCABLES 54.70 54.10 54.70 54.00 54.10 19 0.45 8344
    40 BDCOM 33.60 33.90 33.70 33.30 33.90 64 1.5 44800
    41 BDFINANCE 51.00 52.00 51.00 51.00 52.00 1 0 7
    42 BDLAMPS 278.40 284.00 278.40 278.40 284.00 4 0.02 89
    43 BDTHAI 17.90 17.60 18.10 17.40 17.60 45 0.7 39046
    44 BEACONPHAR 275.00 275.00 275.00 275.00 275.00 0 0 0
    45 BENGALWTL 23.00 23.40 23.00 23.00 23.40 2 0.01 250
    46 BERGERPBL 1717.00 1750.60 1717.00 1717.00 1750.60 1 0.01 5
    47 BEXIMCO 129.90 131.60 131.70 129.50 131.60 287 6.68 51329
    48 BGIC 45.50 44.20 45.50 43.80 44.20 24 0.62 13952
    49 BNICL 73.40 74.90 73.40 73.40 74.90 5 0.81 11000
    50 BPML 54.20 52.80 54.20 53.50 52.80 5 0.04 800
    51 BPPL 32.90 32.70 33.20 32.50 32.70 79 0.68 20805
    52 BRACBANK 41.40 41.60 43.00 41.00 41.60 32 0.64 15467
    53 BSC 118.90 117.20 118.90 116.50 117.20 40 1.69 14474
    54 BSCCL 218.00 213.00 218.00 214.10 213.00 8 0.16 745
    55 BSRMLTD 98.00 96.60 98.00 97.80 96.60 3 0.12 1247
    56 BSRMSTEEL 67.00 66.80 67.00 66.80 66.80 2 0.04 528
    57 BXPHARMA 154.40 157.00 158.00 153.90 157.00 41 0.84 5359
    58 CENTRALINS 42.40 42.40 42.40 42.40 42.40 0 0 0
    59 CENTRALPHL 13.00 13.20 13.30 13.00 13.20 28 0.46 35338
    60 CITYBANK 23.10 22.70 23.10 22.60 22.70 33 22.01 961568
    61 CITYGENINS 29.10 29.60 30.50 29.10 29.60 7 0.07 2503
    62 CONFIDCEM 102.50 103.20 102.50 102.50 103.20 3 0.02 200
    63 CONTININS 35.80 35.80 35.80 35.80 35.80 0 0 0
    64 COPPERTECH 39.40 39.10 39.40 39.00 39.10 11 0.38 9729
    65 CRYSTALINS 37.70 37.90 37.70 37.70 37.90 1 0 10
    66 CVOPRL 188.20 192.00 188.50 188.20 192.00 18 0.56 2960
    67 DACCADYE 19.10 19.40 19.40 19.10 19.40 28 0.38 20008
    68 DAFODILCOM 74.80 74.80 74.80 74.80 74.80 0 0 0
    69 DBH 62.00 61.90 62.00 61.20 61.90 5 0.04 666
    70 DELTALIFE 124.70 127.00 127.00 124.50 127.00 7 0.15 1163
    71 DELTASPINN 8.20 8.30 8.30 8.20 8.30 24 0.24 29745
    72 DESCO 38.40 37.30 38.50 38.00 37.30 15 0.43 11179
    73 DESHBANDHU 18.90 19.10 19.50 18.90 19.10 11 0.1 5309
    74 DGIC 30.40 29.90 30.40 29.60 29.90 4 0.02 814
    75 DHAKABANK 13.50 13.20 13.50 13.20 13.20 12 0.17 12845
    76 DHAKAINS 61.80 61.80 61.80 61.80 61.80 0 0 0
    77 DOMINAGE 23.40 23.50 24.00 23.20 23.50 6 0.03 1422
    78 DOREENPWR 75.90 76.00 75.90 75.90 76.00 1 0.02 250
    79 DSSL 17.90 17.90 17.90 17.90 17.90 0 0 0
    80 DUTCHBANGL 65.50 64.10 65.60 65.00 64.10 8 0.03 393
    81 EASTERNINS 60.10 61.10 60.10 60.00 61.10 8 0.13 2100
    82 EASTLAND 33.30 33.90 33.30 33.30 33.90 1 0 1
    83 EBL 32.50 32.10 32.60 31.60 32.10 11 0.31 9678
    84 ECABLES 143.80 146.70 147.90 143.80 146.70 8 0.11 731
    85 EGEN 45.00 45.10 45.00 45.00 45.10 1 0 100
    86 EHL 57.70 58.60 58.90 57.60 58.60 21 0.59 10064
    87 EIL 32.00 31.70 32.00 31.20 31.70 14 0.21 6598
    88 ENVOYTEX 43.90 44.60 43.90 43.90 44.60 1 0.01 255
    89 EPGL 39.50 39.60 39.80 39.50 39.60 27 0.41 10243
    90 ESQUIRENIT 35.20 34.80 35.30 35.00 34.80 16 0.05 1524
    91 ETL 9.50 9.40 9.70 9.50 9.40 14 0.17 18150
    92 EXIMBANK 11.10 11.10 11.20 11.00 11.10 55 0.93 83765
    93 FARCHEM 11.20 11.40 11.50 11.20 11.40 48 0.79 70487
    94 FAREASTLIF 84.50 84.50 84.50 84.50 84.50 0 0 0
    95 FASFIN 4.90 5.00 5.10 4.90 5.00 36 0.35 71312
    96 FEDERALINS 28.60 29.10 28.90 28.60 29.10 30 0.23 7890
    97 FEKDIL 18.60 17.90 19.00 18.50 17.90 30 0.37 19722
    98 FINEFOODS 45.90 46.80 47.90 45.90 46.80 3 0.03 613
    99 FIRSTSBANK 10.60 10.50 10.60 10.30 10.50 70 0.98 93300
    100 FORTUNE 93.00 90.40 94.00 88.60 90.40 37 0.83 9344
    101 FUWANGCER 19.40 19.50 19.40 19.20 19.50 97 1.5 77806
    102 FUWANGFOOD 25.30 25.40 25.30 24.90 25.40 117 4.14 165805
    103 GBBPOWER 22.30 22.30 22.30 22.10 22.30 20 0.21 9603
    104 GENEXIL 76.00 76.10 76.50 74.60 76.10 50 0.41 5453
    105 GHAIL 18.70 18.80 19.10 18.70 18.80 56 1.13 59944
    106 GHCL 35.90 36.60 35.90 35.90 36.60 3 0.01 160
    107 GOLDENSON 17.40 17.10 17.70 17.20 17.10 50 0.68 39120
    108 GP 296.70 302.70 297.00 296.70 302.70 66 2.08 6994
    109 GPHISPAT 53.10 52.70 53.40 52.80 52.70 50 1.23 23149
    110 GQBALLPEN 106.00 105.80 106.00 106.00 105.80 1 0.01 50
    111 GREENDELT 76.00 77.50 76.00 76.00 77.50 2 0.01 130
    112 GSPFINANCE 31.20 31.70 31.90 31.20 31.70 15 0.35 11034
    113 HAKKANIPUL 62.00 62.00 68.00 60.80 62.00 12 0.15 2345
    114 HEIDELBCEM 211.00 210.70 211.00 211.00 210.70 1 0 2
    115 HFL 24.00 22.30 24.20 22.10 22.30 136 3.46 144926
    116 HRTEX 103.10 103.10 103.10 103.10 103.10 0 0 0
    117 HWAWELLTEX 49.00 49.00 49.00 49.00 49.00 0 0 0
    118 IBNSINA 289.50 295.20 289.50 289.50 295.20 1 0 2
    119 IBP 17.90 17.90 18.00 17.90 17.90 16 0.24 13562
    120 ICB 97.00 98.00 98.50 97.00 98.00 7 0.17 1800
    121 IDLC 48.10 48.00 48.10 47.70 48.00 4 0.03 611
    122 IFADAUTOS 50.20 50.00 50.20 49.90 50.00 5 0.03 508
    123 IFIC 12.30 12.00 12.40 11.90 12.00 200 5.14 422499
    124 ILFSL 5.00 5.10 5.30 5.00 5.10 14 0.03 6616
    125 INDEXAGRO 102.90 99.90 102.90 101.00 99.90 5 0.06 602
    126 INTECH 28.40 28.70 28.40 28.40 28.70 2 0 55
    127 INTRACO 24.80 22.60 24.80 23.30 22.60 156 80.73 3256043
    128 IPDC 56.50 57.60 56.50 56.50 57.60 1 0.01 100
    129 ISLAMIBANK 33.00 32.80 33.00 32.50 32.80 8 0.17 5084
    130 ISLAMICFIN 21.90 22.00 22.00 21.70 22.00 9 0.08 3577
    131 ISLAMIINS 45.00 45.30 45.00 45.00 45.30 5 0.08 1800
    132 ISNLTD 53.20 54.00 56.10 53.10 54.00 35 0.67 12187
    133 ITC 33.80 34.40 33.80 33.80 34.40 1 0.01 175
    134 JAMUNABANK 23.50 21.50 23.50 21.40 21.50 15 0.19 8630
    135 JAMUNAOIL 176.00 175.00 176.00 173.30 175.00 11 0.38 2155
    136 JANATAINS 35.30 35.60 35.30 34.90 35.60 6 0.03 825
    137 JMISMDL 310.00 309.20 310.00 310.00 309.20 1 0.02 65
    138 KAY&QUE 254.80 254.80 254.80 254.80 254.80 0 0 0
    139 KBPPWBIL 13.60 13.80 13.80 13.60 13.80 27 0.54 39369
    140 KDSALTD 59.30 58.70 60.50 59.30 58.70 11 0.17 2805
    141 KEYACOSMET 6.80 6.90 7.00 6.80 6.90 98 6.48 930400
    142 KOHINOOR 375.00 375.00 375.00 375.00 375.00 2 0.02 50
    143 KPCL 27.00 27.10 27.20 26.80 27.10 30 0.37 13831
    144 KPPL 9.30 9.40 9.30 9.30 9.40 14 0.15 16100
    145 KTL 29.10 29.30 30.00 28.80 29.30 39 0.9 30341
    146 LANKABAFIN 28.40 28.20 28.60 28.20 28.20 221 6.2 218410
    147 LEGACYFOOT 63.50 60.30 65.00 62.00 60.30 34 0.86 13632
    148 LHBL 68.30 68.20 69.10 67.80 68.20 83 2.6 38193
    149 LIBRAINFU 900.00 900.00 900.00 900.00 900.00 0 0 0
    150 LINDEBD 1440.00 1427.00 1440.00 1421.00 1427.00 7 0.4 279
    151 LRBDL 41.70 41.40 42.80 41.10 41.40 55 1.07 25811
    152 MAKSONSPIN 24.20 24.10 24.50 24.10 24.10 41 0.59 24130
    153 MALEKSPIN 29.00 29.20 29.20 29.00 29.20 11 0.25 8686
    154 MARICO 2499.00 2499.00 2499.00 2499.00 2499.00 0 0 0
    155 MATINSPINN 67.70 69.00 67.70 67.70 69.00 7 0.08 1160
    156 MEGHNACEM 68.00 68.00 68.00 68.00 68.00 0 0 0
    157 MEGHNALIFE 67.00 67.00 67.00 67.00 67.00 0 0 0
    158 MERCANBANK 14.50 14.20 14.50 14.20 14.20 15 0.21 14851
    159 MERCINS 43.20 43.20 43.20 43.20 43.20 0 0 0
    160 METROSPIN 27.90 28.40 29.30 27.90 28.40 20 0.5 17873
    161 MHSML 29.60 29.20 29.60 28.80 29.20 5 0.17 6000
    162 MICEMENT 0
    163 MIDASFIN 14.20 14.20 14.50 14.00 14.20 12 0.37 26081
    164 MIRACLEIND 32.50 33.10 33.70 32.50 33.10 12 0.25 7475
    165 MIRAKHTER 54.60 54.00 54.60 53.50 54.00 4 0.01 245
    166 MJLBD 89.50 91.00 91.00 89.20 91.00 60 0.69 7733
    167 MLDYEING 23.10 23.10 23.40 23.10 23.10 42 0.41 17520
    168 MONNOCERA 102.00 101.40 106.90 101.50 101.40 29 0.42 4070
    169 MPETROLEUM 205.00 201.40 205.00 203.90 201.40 13 0.18 889
    170 MTB 17.50 17.00 17.50 17.00 17.00 2 0.01 562
    171 NAHEEACP 67.60 67.60 67.60 67.60 67.60 0 0 0
    172 NATLIFEINS 180.00 180.00 180.00 180.00 180.00 0 0 0
    173 NAVANACNG 30.80 28.00 30.80 28.20 28.00 61 0.69 22678
    174 NBL 8.00 8.00 8.10 8.00 8.00 36 1.55 193554
    175 NCCBANK 14.50 13.90 14.50 14.00 13.90 30 1.03 72800
    176 NEWLINE 48.10 48.10 48.10 48.10 48.10 0 0 0
    177 NFML 18.40 18.00 18.40 18.00 18.00 14 0.31 17010
    178 NHFIL 44.80 44.00 44.80 43.70 44.00 17 0.43 9794
    179 NITOLINS 47.20 47.20 47.20 47.20 47.20 0 0 0
    180 NORTHRNINS 51.20 51.20 51.20 51.20 51.20 0 0 0
    181 npolymer 53.30 53.00 53.30 53.10 53.00 8 0.14 2700
    182 NRBCBANK 21.00 21.10 21.10 20.70 21.10 94 1.31 62781
    183 NTC 676.20 690.00 676.20 676.20 690.00 2 3.72 5500
    184 NURANI 6.50 6.60 6.60 6.50 6.60 31 0.35 53240
    185 OAL 11.60 11.70 12.00 11.50 11.70 73 0.93 80903
    186 OIMEX 18.50 17.60 18.50 17.90 17.60 24 0.37 20220
    187 OLYMPIC 124.00 123.10 124.00 123.10 123.10 20 0.5 4025
    188 ONEBANKLTD 10.80 10.80 10.90 10.60 10.80 32 0.3 27605
    189 ORIONINFU 87.30 87.40 87.50 86.70 87.40 15 0.69 7925
    190 ORIONPHARM 88.10 88.50 89.00 88.00 88.50 55 1.44 16327
    191 PADMALIFE 50.70 50.70 50.70 50.70 50.70 0 0 0
    192 PADMAOIL 210.50 213.70 214.00 210.50 213.70 5 0.32 1510
    193 PARAMOUNT 54.00 55.10 54.00 54.00 55.10 1 0.01 100
    194 PDL 12.10 11.90 12.10 11.90 11.90 55 1.03 85211
    195 PENINSULA 30.90 30.60 30.90 30.00 30.60 49 1.09 35935
    196 PEOPLESINS 44.80 45.70 44.80 44.80 45.70 3 0.04 1000
    197 PHENIXINS 45.90 46.80 45.90 45.90 46.80 1 0 1
    198 PHOENIXFIN 18.10 18.40 18.10 18.10 18.40 6 0.05 2605
    199 PIONEERINS 84.50 86.20 84.50 84.50 86.20 2 0.01 100
    200 POPULARLIF 65.80 66.80 65.80 65.80 66.80 1 0 20
    201 POWERGRID 57.00 56.40 58.90 56.50 56.40 76 0.89 15696
    202 PRAGATIINS 61.50 62.70 61.50 61.50 62.70 8 0.06 1012
    203 PRAGATILIF 80.70 80.70 80.70 80.70 80.70 0 0 0
    204 PREMIERBAN 13.30 13.20 13.30 13.00 13.20 50 1.62 122317
    205 PREMIERCEM 46.20 46.60 46.60 46.20 46.60 31 0.79 17058
    206 PREMIERLEA 6.40 6.50 6.70 6.40 6.50 7 0.06 8632
    207 PRIMEBANK 20.00 18.90 20.00 19.90 18.90 7 0.09 4700
    208 PRIMEFIN 11.40 11.20 11.40 11.10 11.20 8 0.08 6740
    209 PRIMEINSUR 100.90 102.90 100.90 100.90 102.90 6 0.16 1580
    210 PRIMELIFE 59.00 60.00 59.00 59.00 60.00 3 0 25
    211 PRIMETEX 33.90 34.40 35.50 33.90 34.40 31 0.33 9643
    212 PROGRESLIF 85.00 85.00 85.00 85.00 85.00 0 0 0
    213 PROVATIINS 72.30 70.40 73.50 69.00 70.40 30 0.43 6116
    214 PTL 84.00 79.80 84.00 84.00 79.80 1 0.21 2500
    215 PUBALIBANK 26.00 25.20 26.00 26.00 25.20 1 0.04 1430
    216 QUASEMIND 62.90 62.50 62.90 62.70 62.50 3 0.13 2001
    217 QUEENSOUTH 25.30 24.10 25.50 24.50 24.10 255 4.86 193612
    218 RAHIMAFOOD 270.00 270.00 270.00 268.00 270.00 10 0.3 1117
    219 RAKCERAMIC 49.00 49.50 49.70 48.70 49.50 51 1.69 34441
    220 RANFOUNDRY 175.00 175.00 175.00 175.00 175.00 0 0 0
    221 RDFOOD 41.80 42.10 42.00 41.70 42.10 6 0.19 4584
    222 RECKITTBEN 4850.00 4802.00 4850.00 4850.00 4802.00 1 0.01 2
    223 REGENTTEX 9.30 9.20 9.50 9.30 9.20 13 0.09 9219
    224 RELIANCINS 70.30 70.30 70.30 70.30 70.30 0 0 0
    225 REPUBLIC 41.20 42.00 41.30 41.20 42.00 51 0.57 13933
    226 RINGSHINE 10.20 10.20 10.30 10.00 10.20 116 2.42 237597
    227 ROBI 30.00 28.60 30.80 29.00 28.60 683 17.54 584452
    228 RSRMSTEEL 17.50 17.70 17.60 17.40 17.70 6 0.05 2610
    229 RUNNERAUTO 53.20 54.20 53.50 53.20 54.20 25 0.25 4785
    230 RUPALIBANK 27.00 26.10 27.00 25.90 26.10 10 0.17 6565
    231 RUPALIINS 31.90 32.50 31.90 31.90 32.50 1 0 1
    232 RUPALILIFE 65.40 66.50 65.40 65.40 66.50 1 0 5
    233 SAFKOSPINN 23.80 23.20 24.50 23.50 23.20 57 1.26 52711
    234 SAIFPOWER 32.60 32.40 32.70 31.90 32.40 216 5.32 164411
    235 SAIHAMCOT 17.20 17.00 17.40 17.10 17.00 53 0.64 37285
    236 SAIHAMTEX 23.40 23.50 24.20 23.40 23.50 12 0.3 12650
    237 SALAMCRST 34.40 34.30 34.40 33.70 34.30 22 0.39 11440
    238 SALVOCHEM 67.70 66.80 70.00 67.20 66.80 13 0.4 5838
    239 SAMATALETH 75.80 72.00 75.80 73.50 72.00 8 0.1 1321
    240 SAMORITA 73.50 75.00 73.50 73.50 75.00 3 0.06 845
    241 SANDHANINS 28.90 28.90 29.00 28.40 28.90 25 0.37 12699
    242 SAPORTL 29.90 29.90 30.00 29.30 29.90 12 0.26 8905
    243 SBACBANK 12.00 11.70 12.00 11.60 11.70 70 0.89 75193
    244 SEAPEARL 44.00 43.30 44.00 43.00 43.30 2 0.03 681
    245 SHAHJABANK 19.30 19.60 19.40 19.30 19.60 2 0.06 3121
    246 SHASHADNIM 28.80 28.50 29.00 28.40 28.50 18 0.46 15913
    247 SHEPHERD 26.30 26.00 26.90 26.30 26.00 24 0.3 11277
    248 SHURWID 21.90 22.30 21.90 21.90 22.30 4 0.22 10000
    249 SIBL 13.50 13.10 13.50 13.20 13.10 6 0.03 2438
    250 SILCOPHL 26.50 26.90 26.60 26.50 26.90 4 0.14 5330
    251 SILVAPHL 24.10 23.90 24.10 23.80 23.90 21 0.38 16000
    252 SIMTEX 18.20 17.30 18.40 17.50 17.30 65 1.62 89978
    253 SINGERBD 164.60 167.90 164.60 164.60 167.90 70 0.02 142
    254 SINOBANGLA 55.70 55.70 55.70 55.70 55.70 0 0 0
    255 SKTRIMS 25.50 25.80 26.10 25.40 25.80 18 0.21 8062
    256 SONALILIFE 55.00 52.60 55.30 53.80 52.60 28 0.28 5182
    257 SONALIPAPR 569.90 530.20 569.90 560.00 530.20 11 0.16 286
    258 SONARBAINS 59.20 60.40 59.20 59.20 60.40 5 0.53 9000
    259 SONARGAON 46.50 44.50 47.00 46.00 44.50 10 0.18 3888
    260 SOUTHEASTB 14.40 14.10 14.40 14.10 14.10 35 0.98 68892
    261 SPCERAMICS 51.80 52.80 53.00 51.80 52.80 166 6.01 115850
    262 SPCL 74.60 74.70 76.00 74.00 74.70 5 0.09 1222
    263 SQUARETEXT 68.80 67.10 68.80 68.80 67.10 1 0 5
    264 SQURPHARMA 217.00 218.00 224.50 216.80 218.00 242 4.1 18862
    265 SSSTEEL 17.80 17.50 17.90 17.60 17.50 73 1.04 58854
    266 STANCERAM 139.20 142.00 139.20 139.20 142.00 1 0 17
    267 STANDARINS 55.30 55.30 55.30 55.30 55.30 0 0 0
    268 STANDBANKL 9.10 9.00 9.10 9.00 9.00 38 0.64 70183
    269 SUMITPOWER 37.40 37.30 37.40 36.90 37.30 21 0.3 8148
    270 TAKAFULINS 61.80 61.80 61.80 61.80 61.80 0 0 0
    271 TAUFIKA 0
    272 TITASGAS 42.70 41.20 43.40 41.80 41.20 236 4.8 112502
    273 TOSRIFA 25.40 25.00 25.40 24.50 25.00 16 0.47 19338
    274 TRUSTBANK 33.70 33.20 33.70 33.70 33.20 10 0.4 12000
    275 UCB 13.60 13.50 13.70 13.30 13.50 23 0.07 4871
    276 UNIONCAP 7.00 6.90 7.00 6.80 6.90 19 0.27 39597
    277 UNIQUEHRL 63.60 62.80 64.00 61.60 62.80 25 0.5 8073
    278 UPGDCL 250.50 251.20 251.20 250.00 251.20 22 0.93 3720
    279 UTTARABANK 23.30 23.50 23.60 23.30 23.50 16 0.3 12781
    280 UTTARAFIN 35.50 35.50 35.50 35.50 35.50 0 0 0
    281 VFSTDL 24.10 23.00 24.40 23.50 23.00 98 1.6 66794
    282 WALTONHIL 1080.00 1094.80 1095.00 1080.00 1094.80 4 0.05 50
    283 WATACHEM 225.40 225.40 225.40 225.40 225.40 0 0 0
    284 WMSHIPYARD 11.80 12.00 12.10 11.80 12.00 34 0.6 50295
    285 YPL 23.00 23.40 25.00 23.00 23.40 45 0.94 39608
    286 ZAHEENSPIN 11.00 10.80 11.10 10.90 10.80 60 5.92 542691
    287 ZAHINTEX 8.00 8.00 8.00 8.00 8.00 7 0.04 4500

    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 18727.5193 18690.4938 37.0255 0.1981
    CASPI Share by Company Name on July 01, 2022
    SL. STOCK CODE LTP OPEN HIGH LOW YCP TRADE VALUE(MN) VOLUME
    1 AAMRANET 39.00 36.70 39.00 37.00 36.70 46 1.24 32434
    2 AAMRATECH 32.80 32.00 32.90 32.00 32.00 45 0.41 12566
    3 ABBANK 10.40 10.50 10.60 10.30 10.50 48 0.53 50624
    4 ACFL 26.80 27.20 26.80 26.80 27.20 1 0 100
    5 ACI 281.90 281.90 282.50 278.00 281.90 17 0.36 1295
    6 ACIFORMULA 159.00 157.90 159.90 157.00 157.90 8 0.29 1864
    7 ACMELAB 89.20 88.70 89.20 88.00 88.70 16 0.17 1961
    8 ACTIVEFINE 21.40 21.50 21.60 21.30 21.50 70 1.16 54250
    9 ADNTEL 65.00 65.00 65.00 65.00 65.00 0 0 0
    10 ADVENT 25.10 25.30 25.20 25.00 25.30 15 0.33 13167
    11 AFCAGRO 25.50 26.00 25.50 25.50 26.00 2 0 150
    12 AFTABAUTO 27.40 26.10 27.50 25.70 26.10 20 0.39 14661
    13 AGNISYSL 23.20 23.20 23.30 23.00 23.20 44 0.58 25180
    14 AIL 46.50 47.10 46.60 46.20 47.10 7 0.07 1540
    15 ALARABANK 25.20 25.20 25.30 25.20 25.20 24 0.4 15933
    16 ALLTEX 25.20 25.70 25.70 25.20 25.70 19 0.29 11415
    17 AMANFEED 35.30 36.00 35.60 35.30 36.00 41 0.6 16891
    18 AMBEEPHA 528.00 509.60 528.00 525.00 509.60 13 0.22 412
    19 AMCL(PRAN) 271.00 274.70 271.00 269.30 274.70 4 0.04 140
    20 ANLIMAYARN 38.00 37.70 38.50 37.70 37.70 26 0.47 12420
    21 ANWARGALV 430.10 430.10 430.10 430.10 430.10 0 0 0
    22 AOL 38.00 38.00 38.00 37.50 38.00 10 0.17 4376
    23 APEXFOODS 184.90 176.00 189.50 184.90 176.00 2 0.07 400
    24 APEXFOOT 300.00 300.00 300.00 300.00 300.00 0 0 0
    25 APEXSPINN 140.00 140.00 140.00 140.00 140.00 0 0 0
    26 APEXTANRY 163.50 163.50 163.50 163.50 163.50 0 0 0
    27 APOLOISPAT 8.70 8.80 8.80 8.70 8.80 55 0.68 78304
    28 ARAMIT 276.90 276.90 276.90 276.90 276.90 0 0 0
    29 ARAMITCEM 32.50 31.40 32.50 32.50 31.40 1 0 1
    30 ARGONDENIM 18.80 18.80 19.00 18.80 18.80 5 0.04 2139
    31 ASIAINS 56.00 56.00 59.90 54.90 56.00 69 4.52 76239
    32 ASIAPACINS 54.70 54.70 54.70 54.70 54.70 0 0 0
    33 AZIZPIPES 99.80 99.80 99.80 99.80 99.80 0 0 0
    34 BANGAS 137.40 139.40 137.40 137.40 139.40 1 0.07 500
    35 BANKASIA 20.50 19.70 20.50 20.00 19.70 24 0.3 14527
    36 BARKAPOWER 23.50 23.80 23.90 23.50 23.80 64 0.64 27108
    37 BATASHOE 924.00 924.00 924.00 924.00 924.00 0 0 0
    38 BATBC 544.00 543.30 546.00 542.50 543.30 250 4 7354
    39 BAYLEASING 26.30 26.30 26.40 26.00 26.30 41 0.56 21440
    40 BBS 23.50 23.70 23.80 23.40 23.70 62 1.24 52535
    41 BBSCABLES 54.70 54.10 54.70 54.00 54.10 19 0.45 8344
    42 BDCOM 33.60 33.90 33.70 33.30 33.90 64 1.5 44800
    43 BDFINANCE 51.00 52.00 51.00 51.00 52.00 1 0 7
    44 BDLAMPS 278.40 284.00 278.40 278.40 284.00 4 0.02 89
    45 BDTHAI 17.90 17.60 18.10 17.40 17.60 45 0.7 39046
    46 BDWELDING 21.60 22.00 22.00 21.60 22.00 3 0.02 1100
    47 BEACHHATCH 44.90 44.90 44.90 44.90 44.90 0 0 0
    48 BEACONPHAR 275.00 275.00 275.00 275.00 275.00 0 0 0
    49 BENGALWTL 23.00 23.40 23.00 23.00 23.40 2 0.01 250
    50 BERGERPBL 1717.00 1750.60 1717.00 1717.00 1750.60 1 0.01 5
    51 BEXIMCO 129.90 131.60 131.70 129.50 131.60 287 6.68 51329
    52 BGIC 45.50 44.20 45.50 43.80 44.20 24 0.62 13952
    53 BIFC 7.30 7.30 7.30 7.30 7.30 0 0 0
    54 BNICL 73.40 74.90 73.40 73.40 74.90 5 0.81 11000
    55 BPML 54.20 52.80 54.20 53.50 52.80 5 0.04 800
    56 BPPL 32.90 32.70 33.20 32.50 32.70 79 0.68 20805
    57 BRACBANK 41.40 41.60 43.00 41.00 41.60 32 0.64 15467
    58 BSC 118.90 117.20 118.90 116.50 117.20 40 1.69 14474
    59 BSCCL 218.00 213.00 218.00 214.10 213.00 8 0.16 745
    60 BSRMLTD 98.00 96.60 98.00 97.80 96.60 3 0.12 1247
    61 BSRMSTEEL 67.00 66.80 67.00 66.80 66.80 2 0.04 528
    62 BXPHARMA 154.40 157.00 158.00 153.90 157.00 41 0.84 5359
    63 CENTRALINS 42.40 42.40 42.40 42.40 42.40 0 0 0
    64 CENTRALPHL 13.00 13.20 13.30 13.00 13.20 28 0.46 35338
    65 CITYBANK 23.10 22.70 23.10 22.60 22.70 33 22.01 961568
    66 CITYGENINS 29.10 29.60 30.50 29.10 29.60 7 0.07 2503
    67 CNATEX 10.00 10.00 10.10 9.90 10.00 19 0.21 21378
    68 CONFIDCEM 102.50 103.20 102.50 102.50 103.20 3 0.02 200
    69 CONTININS 35.80 35.80 35.80 35.80 35.80 0 0 0
    70 COPPERTECH 39.40 39.10 39.40 39.00 39.10 11 0.38 9729
    71 CRYSTALINS 37.70 37.90 37.70 37.70 37.90 1 0 10
    72 CVOPRL 188.20 192.00 188.50 188.20 192.00 18 0.56 2960
    73 DACCADYE 19.10 19.40 19.40 19.10 19.40 28 0.38 20008
    74 DAFODILCOM 74.80 74.80 74.80 74.80 74.80 0 0 0
    75 DBH 62.00 61.90 62.00 61.20 61.90 5 0.04 666
    76 DELTALIFE 124.70 127.00 127.00 124.50 127.00 7 0.15 1163
    77 DELTASPINN 8.20 8.30 8.30 8.20 8.30 24 0.24 29745
    78 DESCO 38.40 37.30 38.50 38.00 37.30 15 0.43 11179
    79 DESHBANDHU 18.90 19.10 19.50 18.90 19.10 11 0.1 5309
    80 DGIC 30.40 29.90 30.40 29.60 29.90 4 0.02 814
    81 DHAKABANK 13.50 13.20 13.50 13.20 13.20 12 0.17 12845
    82 DHAKAINS 61.80 61.80 61.80 61.80 61.80 0 0 0
    83 DOMINAGE 23.40 23.50 24.00 23.20 23.50 6 0.03 1422
    84 DOREENPWR 75.90 76.00 75.90 75.90 76.00 1 0.02 250
    85 DSSL 17.90 17.90 17.90 17.90 17.90 0 0 0
    86 DUTCHBANGL 65.50 64.10 65.60 65.00 64.10 8 0.03 393
    87 EASTERNINS 60.10 61.10 60.10 60.00 61.10 8 0.13 2100
    88 EASTLAND 33.30 33.90 33.30 33.30 33.90 1 0 1
    89 EBL 32.50 32.10 32.60 31.60 32.10 11 0.31 9678
    90 ECABLES 143.80 146.70 147.90 143.80 146.70 8 0.11 731
    91 EGEN 45.00 45.10 45.00 45.00 45.10 1 0 100
    92 EHL 57.70 58.60 58.90 57.60 58.60 21 0.59 10064
    93 EIL 32.00 31.70 32.00 31.20 31.70 14 0.21 6598
    94 EMERALDOIL 42.50 43.30 47.50 42.50 43.30 35 1.29 30290
    95 ENVOYTEX 43.90 44.60 43.90 43.90 44.60 1 0.01 255
    96 EPGL 39.50 39.60 39.80 39.50 39.60 27 0.41 10243
    97 ESQUIRENIT 35.20 34.80 35.30 35.00 34.80 16 0.05 1524
    98 ETL 9.50 9.40 9.70 9.50 9.40 14 0.17 18150
    99 EXIMBANK 11.10 11.10 11.20 11.00 11.10 55 0.93 83765
    100 FAMILYTEX 4.70 4.70 4.70 4.70 4.70 14 0.06 12144
    101 FARCHEM 11.20 11.40 11.50 11.20 11.40 48 0.79 70487
    102 FAREASTFIN 5.40 5.50 5.40 5.40 5.50 9 0.03 4720
    103 FAREASTLIF 84.50 84.50 84.50 84.50 84.50 0 0 0
    104 FASFIN 4.90 5.00 5.10 4.90 5.00 36 0.35 71312
    105 FEDERALINS 28.60 29.10 28.90 28.60 29.10 30 0.23 7890
    106 FEKDIL 18.60 17.90 19.00 18.50 17.90 30 0.37 19722
    107 FINEFOODS 45.90 46.80 47.90 45.90 46.80 3 0.03 613
    108 FIRSTFIN 5.10 5.10 5.10 5.10 5.10 0 0 0
    109 FIRSTSBANK 10.60 10.50 10.60 10.30 10.50 70 0.98 93300
    110 FORTUNE 93.00 90.40 94.00 88.60 90.40 37 0.83 9344
    111 FUWANGCER 19.40 19.50 19.40 19.20 19.50 97 1.5 77806
    112 FUWANGFOOD 25.30 25.40 25.30 24.90 25.40 117 4.14 165805
    113 GBBPOWER 22.30 22.30 22.30 22.10 22.30 20 0.21 9603
    114 GENEXIL 76.00 76.10 76.50 74.60 76.10 50 0.41 5453
    115 GENNEXT 6.10 6.20 6.20 6.10 6.20 9 0.09 15532
    116 GHAIL 18.70 18.80 19.10 18.70 18.80 56 1.13 59944
    117 GHCL 35.90 36.60 35.90 35.90 36.60 3 0.01 160
    118 GOLDENSON 17.40 17.10 17.70 17.20 17.10 50 0.68 39120
    119 GP 296.70 302.70 297.00 296.70 302.70 66 2.08 6994
    120 GPHISPAT 53.10 52.70 53.40 52.80 52.70 50 1.23 23149
    121 GQBALLPEN 106.00 105.80 106.00 106.00 105.80 1 0.01 50
    122 GREENDELT 76.00 77.50 76.00 76.00 77.50 2 0.01 130
    123 GSPFINANCE 31.20 31.70 31.90 31.20 31.70 15 0.35 11034
    124 HAKKANIPUL 62.00 62.00 68.00 60.80 62.00 12 0.15 2345
    125 HEIDELBCEM 211.00 210.70 211.00 211.00 210.70 1 0 2
    126 HFL 24.00 22.30 24.20 22.10 22.30 136 3.46 144926
    127 HRTEX 103.10 103.10 103.10 103.10 103.10 0 0 0
    128 HWAWELLTEX 49.00 49.00 49.00 49.00 49.00 0 0 0
    129 IBNSINA 289.50 295.20 289.50 289.50 295.20 1 0 2
    130 IBP 17.90 17.90 18.00 17.90 17.90 16 0.24 13562
    131 ICB 97.00 98.00 98.50 97.00 98.00 7 0.17 1800
    132 IDLC 48.10 48.00 48.10 47.70 48.00 4 0.03 611
    133 IFADAUTOS 50.20 50.00 50.20 49.90 50.00 5 0.03 508
    134 IFIC 12.30 12.00 12.40 11.90 12.00 200 5.14 422499
    135 ILFSL 5.00 5.10 5.30 5.00 5.10 14 0.03 6616
    136 IMAMBUTTON 131.00 132.00 131.00 131.00 132.00 1 0 5
    137 INDEXAGRO 102.90 99.90 102.90 101.00 99.90 5 0.06 602
    138 INTECH 28.40 28.70 28.40 28.40 28.70 2 0 55
    139 INTRACO 24.80 22.60 24.80 23.30 22.60 156 80.73 3256043
    140 IPDC 56.50 57.60 56.50 56.50 57.60 1 0.01 100
    141 ISLAMIBANK 33.00 32.80 33.00 32.50 32.80 8 0.17 5084
    142 ISLAMICFIN 21.90 22.00 22.00 21.70 22.00 9 0.08 3577
    143 ISLAMIINS 45.00 45.30 45.00 45.00 45.30 5 0.08 1800
    144 ISNLTD 53.20 54.00 56.10 53.10 54.00 35 0.67 12187
    145 ITC 33.80 34.40 33.80 33.80 34.40 1 0.01 175
    146 JAMUNABANK 23.50 21.50 23.50 21.40 21.50 15 0.19 8630
    147 JAMUNAOIL 176.00 175.00 176.00 173.30 175.00 11 0.38 2155
    148 JANATAINS 35.30 35.60 35.30 34.90 35.60 6 0.03 825
    149 JMISMDL 310.00 309.20 310.00 310.00 309.20 1 0.02 65
    150 KAY&QUE 254.80 254.80 254.80 254.80 254.80 0 0 0
    151 KBPPWBIL 13.60 13.80 13.80 13.60 13.80 27 0.54 39369
    152 KDSALTD 59.30 58.70 60.50 59.30 58.70 11 0.17 2805
    153 KEYACOSMET 6.80 6.90 7.00 6.80 6.90 98 6.48 930400
    154 KOHINOOR 375.00 375.00 375.00 375.00 375.00 2 0.02 50
    155 KPCL 27.00 27.10 27.20 26.80 27.10 30 0.37 13831
    156 KPPL 9.30 9.40 9.30 9.30 9.40 14 0.15 16100
    157 KTL 29.10 29.30 30.00 28.80 29.30 39 0.9 30341
    158 LANKABAFIN 28.40 28.20 28.60 28.20 28.20 221 6.2 218410
    159 LEGACYFOOT 63.50 60.30 65.00 62.00 60.30 34 0.86 13632
    160 LHBL 68.30 68.20 69.10 67.80 68.20 83 2.6 38193
    161 LIBRAINFU 900.00 900.00 900.00 900.00 900.00 0 0 0
    162 LINDEBD 1440.00 1427.00 1440.00 1421.00 1427.00 7 0.4 279
    163 LRBDL 41.70 41.40 42.80 41.10 41.40 55 1.07 25811
    164 MAKSONSPIN 24.20 24.10 24.50 24.10 24.10 41 0.59 24130
    165 MALEKSPIN 29.00 29.20 29.20 29.00 29.20 11 0.25 8686
    166 MARICO 2499.00 2499.00 2499.00 2499.00 2499.00 0 0 0
    167 MATINSPINN 67.70 69.00 67.70 67.70 69.00 7 0.08 1160
    168 MEGHNACEM 68.00 68.00 68.00 68.00 68.00 0 0 0
    169 MEGHNALIFE 67.00 67.00 67.00 67.00 67.00 0 0 0
    170 MERCANBANK 14.50 14.20 14.50 14.20 14.20 15 0.21 14851
    171 MERCINS 43.20 43.20 43.20 43.20 43.20 0 0 0
    172 METROSPIN 27.90 28.40 29.30 27.90 28.40 20 0.5 17873
    173 MHSML 29.60 29.20 29.60 28.80 29.20 5 0.17 6000
    174 MICEMENT 0
    175 MIDASFIN 14.20 14.20 14.50 14.00 14.20 12 0.37 26081
    176 MIRACLEIND 32.50 33.10 33.70 32.50 33.10 12 0.25 7475
    177 MIRAKHTER 54.60 54.00 54.60 53.50 54.00 4 0.01 245
    178 MITHUNKNIT 17.50 17.50 17.50 17.50 17.50 0 0 0
    179 MJLBD 89.50 91.00 91.00 89.20 91.00 60 0.69 7733
    180 MLDYEING 23.10 23.10 23.40 23.10 23.10 42 0.41 17520
    181 MONNOCERA 102.00 101.40 106.90 101.50 101.40 29 0.42 4070
    182 MONNOFAB 0
    183 MONOSPOOL 169.00 172.40 169.00 169.00 172.40 1 0.02 100
    184 MPETROLEUM 205.00 201.40 205.00 203.90 201.40 13 0.18 889
    185 MTB 17.50 17.00 17.50 17.00 17.00 2 0.01 562
    186 NAHEEACP 67.60 67.60 67.60 67.60 67.60 0 0 0
    187 NATLIFEINS 180.00 180.00 180.00 180.00 180.00 0 0 0
    188 NAVANACNG 30.80 28.00 30.80 28.20 28.00 61 0.69 22678
    189 NBL 8.00 8.00 8.10 8.00 8.00 36 1.55 193554
    190 NCCBANK 14.50 13.90 14.50 14.00 13.90 30 1.03 72800
    191 NEWLINE 48.10 48.10 48.10 48.10 48.10 0 0 0
    192 NFML 18.40 18.00 18.40 18.00 18.00 14 0.31 17010
    193 NHFIL 44.80 44.00 44.80 43.70 44.00 17 0.43 9794
    194 NITOLINS 47.20 47.20 47.20 47.20 47.20 0 0 0
    195 NORTHRNINS 51.20 51.20 51.20 51.20 51.20 0 0 0
    196 npolymer 53.30 53.00 53.30 53.10 53.00 8 0.14 2700
    197 NRBCBANK 21.00 21.10 21.10 20.70 21.10 94 1.31 62781
    198 NTC 676.20 690.00 676.20 676.20 690.00 2 3.72 5500
    199 NURANI 6.50 6.60 6.60 6.50 6.60 31 0.35 53240
    200 OAL 11.60 11.70 12.00 11.50 11.70 73 0.93 80903
    201 OIMEX 18.50 17.60 18.50 17.90 17.60 24 0.37 20220
    202 OLYMPIC 124.00 123.10 124.00 123.10 123.10 20 0.5 4025
    203 ONEBANKLTD 10.80 10.80 10.90 10.60 10.80 32 0.3 27605
    204 ORIONINFU 87.30 87.40 87.50 86.70 87.40 15 0.69 7925
    205 ORIONPHARM 88.10 88.50 89.00 88.00 88.50 55 1.44 16327
    206 PADMALIFE 50.70 50.70 50.70 50.70 50.70 0 0 0
    207 PADMAOIL 210.50 213.70 214.00 210.50 213.70 5 0.32 1510
    208 PARAMOUNT 54.00 55.10 54.00 54.00 55.10 1 0.01 100
    209 PDL 12.10 11.90 12.10 11.90 11.90 55 1.03 85211
    210 PENINSULA 30.90 30.60 30.90 30.00 30.60 49 1.09 35935
    211 PEOPLESINS 44.80 45.70 44.80 44.80 45.70 3 0.04 1000
    212 PHENIXINS 45.90 46.80 45.90 45.90 46.80 1 0 1
    213 PHOENIXFIN 18.10 18.40 18.10 18.10 18.40 6 0.05 2605
    214 PIONEERINS 84.50 86.20 84.50 84.50 86.20 2 0.01 100
    215 POPULARLIF 65.80 66.80 65.80 65.80 66.80 1 0 20
    216 POWERGRID 57.00 56.40 58.90 56.50 56.40 76 0.89 15696
    217 PRAGATIINS 61.50 62.70 61.50 61.50 62.70 8 0.06 1012
    218 PRAGATILIF 80.70 80.70 80.70 80.70 80.70 0 0 0
    219 PREMIERBAN 13.30 13.20 13.30 13.00 13.20 50 1.62 122317
    220 PREMIERCEM 46.20 46.60 46.60 46.20 46.60 31 0.79 17058
    221 PREMIERLEA 6.40 6.50 6.70 6.40 6.50 7 0.06 8632
    222 PRIMEBANK 20.00 18.90 20.00 19.90 18.90 7 0.09 4700
    223 PRIMEFIN 11.40 11.20 11.40 11.10 11.20 8 0.08 6740
    224 PRIMEINSUR 100.90 102.90 100.90 100.90 102.90 6 0.16 1580
    225 PRIMELIFE 59.00 60.00 59.00 59.00 60.00 3 0 25
    226 PRIMETEX 33.90 34.40 35.50 33.90 34.40 31 0.33 9643
    227 PROGRESLIF 85.00 85.00 85.00 85.00 85.00 0 0 0
    228 PROVATIINS 72.30 70.40 73.50 69.00 70.40 30 0.43 6116
    229 PTL 84.00 79.80 84.00 84.00 79.80 1 0.21 2500
    230 PUBALIBANK 26.00 25.20 26.00 26.00 25.20 1 0.04 1430
    231 QUASEMIND 62.90 62.50 62.90 62.70 62.50 3 0.13 2001
    232 QUEENSOUTH 25.30 24.10 25.50 24.50 24.10 255 4.86 193612
    233 RAHIMAFOOD 270.00 270.00 270.00 268.00 270.00 10 0.3 1117
    234 RAKCERAMIC 49.00 49.50 49.70 48.70 49.50 51 1.69 34441
    235 RANFOUNDRY 175.00 175.00 175.00 175.00 175.00 0 0 0
    236 RDFOOD 41.80 42.10 42.00 41.70 42.10 6 0.19 4584
    237 RECKITTBEN 4850.00 4802.00 4850.00 4850.00 4802.00 1 0.01 2
    238 REGENTTEX 9.30 9.20 9.50 9.30 9.20 13 0.09 9219
    239 RELIANCINS 70.30 70.30 70.30 70.30 70.30 0 0 0
    240 REPUBLIC 41.20 42.00 41.30 41.20 42.00 51 0.57 13933
    241 RINGSHINE 10.20 10.20 10.30 10.00 10.20 116 2.42 237597
    242 RNSPIN 6.10 6.20 6.20 6.10 6.20 19 0.09 15248
    243 ROBI 30.00 28.60 30.80 29.00 28.60 683 17.54 584452
    244 RSRMSTEEL 17.50 17.70 17.60 17.40 17.70 6 0.05 2610
    245 RUNNERAUTO 53.20 54.20 53.50 53.20 54.20 25 0.25 4785
    246 RUPALIBANK 27.00 26.10 27.00 25.90 26.10 10 0.17 6565
    247 RUPALIINS 31.90 32.50 31.90 31.90 32.50 1 0 1
    248 RUPALILIFE 65.40 66.50 65.40 65.40 66.50 1 0 5
    249 SAFKOSPINN 23.80 23.20 24.50 23.50 23.20 57 1.26 52711
    250 SAIFPOWER 32.60 32.40 32.70 31.90 32.40 216 5.32 164411
    251 SAIHAMCOT 17.20 17.00 17.40 17.10 17.00 53 0.64 37285
    252 SAIHAMTEX 23.40 23.50 24.20 23.40 23.50 12 0.3 12650
    253 SALAMCRST 34.40 34.30 34.40 33.70 34.30 22 0.39 11440
    254 SALVOCHEM 67.70 66.80 70.00 67.20 66.80 13 0.4 5838
    255 SAMATALETH 75.80 72.00 75.80 73.50 72.00 8 0.1 1321
    256 SAMORITA 73.50 75.00 73.50 73.50 75.00 3 0.06 845
    257 SANDHANINS 28.90 28.90 29.00 28.40 28.90 25 0.37 12699
    258 SAPORTL 29.90 29.90 30.00 29.30 29.90 12 0.26 8905
    259 SBACBANK 12.00 11.70 12.00 11.60 11.70 70 0.89 75193
    260 SEAPEARL 44.00 43.30 44.00 43.00 43.30 2 0.03 681
    261 SHAHJABANK 19.30 19.60 19.40 19.30 19.60 2 0.06 3121
    262 SHASHADNIM 28.80 28.50 29.00 28.40 28.50 18 0.46 15913
    263 SHEPHERD 26.30 26.00 26.90 26.30 26.00 24 0.3 11277
    264 SHURWID 21.90 22.30 21.90 21.90 22.30 4 0.22 10000
    265 SIBL 13.50 13.10 13.50 13.20 13.10 6 0.03 2438
    266 SILCOPHL 26.50 26.90 26.60 26.50 26.90 4 0.14 5330
    267 SILVAPHL 24.10 23.90 24.10 23.80 23.90 21 0.38 16000
    268 SIMTEX 18.20 17.30 18.40 17.50 17.30 65 1.62 89978
    269 SINGERBD 164.60 167.90 164.60 164.60 167.90 70 0.02 142
    270 SINOBANGLA 55.70 55.70 55.70 55.70 55.70 0 0 0
    271 SKTRIMS 25.50 25.80 26.10 25.40 25.80 18 0.21 8062
    272 SONALILIFE 55.00 52.60 55.30 53.80 52.60 28 0.28 5182
    273 SONALIPAPR 569.90 530.20 569.90 560.00 530.20 11 0.16 286
    274 SONARBAINS 59.20 60.40 59.20 59.20 60.40 5 0.53 9000
    275 SONARGAON 46.50 44.50 47.00 46.00 44.50 10 0.18 3888
    276 SOUTHEASTB 14.40 14.10 14.40 14.10 14.10 35 0.98 68892
    277 SPCERAMICS 51.80 52.80 53.00 51.80 52.80 166 6.01 115850
    278 SPCL 74.60 74.70 76.00 74.00 74.70 5 0.09 1222
    279 SQUARETEXT 68.80 67.10 68.80 68.80 67.10 1 0 5
    280 SQURPHARMA 217.00 218.00 224.50 216.80 218.00 242 4.1 18862
    281 SSSTEEL 17.80 17.50 17.90 17.60 17.50 73 1.04 58854
    282 STANCERAM 139.20 142.00 139.20 139.20 142.00 1 0 17
    283 STANDARINS 55.30 55.30 55.30 55.30 55.30 0 0 0
    284 STANDBANKL 9.10 9.00 9.10 9.00 9.00 38 0.64 70183
    285 SUMITPOWER 37.40 37.30 37.40 36.90 37.30 21 0.3 8148
    286 SUNLIFEINS 43.30 44.00 43.30 43.30 44.00 2 0.02 506
    287 TAKAFULINS 61.80 61.80 61.80 61.80 61.80 0 0 0
    288 TALLUSPIN 10.00 10.20 10.20 10.00 10.20 2 0.01 1180
    289 TAUFIKA 0
    290 TITASGAS 42.70 41.20 43.40 41.80 41.20 236 4.8 112502
    291 TOSRIFA 25.40 25.00 25.40 24.50 25.00 16 0.47 19338
    292 TRUSTBANK 33.70 33.20 33.70 33.70 33.20 10 0.4 12000
    293 TUNGHAI 5.40 5.30 5.40 5.30 5.30 3 0 660
    294 UCB 13.60 13.50 13.70 13.30 13.50 23 0.07 4871
    295 UNIONCAP 7.00 6.90 7.00 6.80 6.90 19 0.27 39597
    296 UNIQUEHRL 63.60 62.80 64.00 61.60 62.80 25 0.5 8073
    297 UPGDCL 250.50 251.20 251.20 250.00 251.20 22 0.93 3720
    298 USMANIAGL 76.90 76.90 76.90 76.90 76.90 0 0 0
    299 UTTARABANK 23.30 23.50 23.60 23.30 23.50 16 0.3 12781
    300 UTTARAFIN 35.50 35.50 35.50 35.50 35.50 0 0 0
    301 VFSTDL 24.10 23.00 24.40 23.50 23.00 98 1.6 66794
    302 WALTONHIL 1080.00 1094.80 1095.00 1080.00 1094.80 4 0.05 50
    303 WATACHEM 225.40 225.40 225.40 225.40 225.40 0 0 0
    304 WMSHIPYARD 11.80 12.00 12.10 11.80 12.00 34 0.6 50295
    305 YPL 23.00 23.40 25.00 23.00 23.40 45 0.94 39608
    306 ZAHEENSPIN 11.00 10.80 11.10 10.90 10.80 60 5.92 542691
    307 ZAHINTEX 8.00 8.00 8.00 8.00 8.00 7 0.04 4500

    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 1183.4379 1183.9347 -0.4968 -0.0420
    CSI Share by Company Name on July 01, 2022
    SL. STOCK CODE LTP OPEN HIGH LOW YCP TRADE VALUE(MN) VOLUME
    1 AAMRANET 39.00 36.70 39.00 37.00 36.70 46 1.24 32434
    2 AAMRATECH 32.80 32.00 32.90 32.00 32.00 45 0.41 12566
    3 ACI 281.90 281.90 282.50 278.00 281.90 17 0.36 1295
    4 ACIFORMULA 159.00 157.90 159.90 157.00 157.90 8 0.29 1864
    5 ACTIVEFINE 21.40 21.50 21.60 21.30 21.50 70 1.16 54250
    6 ADNTEL 65.00 65.00 65.00 65.00 65.00 0 0 0
    7 ADVENT 25.10 25.30 25.20 25.00 25.30 15 0.33 13167
    8 AFCAGRO 25.50 26.00 25.50 25.50 26.00 2 0 150
    9 AGNISYSL 23.20 23.20 23.30 23.00 23.20 44 0.58 25180
    10 ALARABANK 25.20 25.20 25.30 25.20 25.20 24 0.4 15933
    11 AMANFEED 35.30 36.00 35.60 35.30 36.00 41 0.6 16891
    12 AMBEEPHA 528.00 509.60 528.00 525.00 509.60 13 0.22 412
    13 ANWARGALV 430.10 430.10 430.10 430.10 430.10 0 0 0
    14 AOL 38.00 38.00 38.00 37.50 38.00 10 0.17 4376
    15 APEXSPINN 140.00 140.00 140.00 140.00 140.00 0 0 0
    16 ARAMIT 276.90 276.90 276.90 276.90 276.90 0 0 0
    17 ARAMITCEM 32.50 31.40 32.50 32.50 31.40 1 0 1
    18 ARGONDENIM 18.80 18.80 19.00 18.80 18.80 5 0.04 2139
    19 AZIZPIPES 99.80 99.80 99.80 99.80 99.80 0 0 0
    20 BANGAS 137.40 139.40 137.40 137.40 139.40 1 0.07 500
    21 BATASHOE 924.00 924.00 924.00 924.00 924.00 0 0 0
    22 BBS 23.50 23.70 23.80 23.40 23.70 62 1.24 52535
    23 BBSCABLES 54.70 54.10 54.70 54.00 54.10 19 0.45 8344
    24 BDLAMPS 278.40 284.00 278.40 278.40 284.00 4 0.02 89
    25 BDTHAI 17.90 17.60 18.10 17.40 17.60 45 0.7 39046
    26 BEACONPHAR 275.00 275.00 275.00 275.00 275.00 0 0 0
    27 BENGALWTL 23.00 23.40 23.00 23.00 23.40 2 0.01 250
    28 BERGERPBL 1717.00 1750.60 1717.00 1717.00 1750.60 1 0.01 5
    29 BSRMLTD 98.00 96.60 98.00 97.80 96.60 3 0.12 1247
    30 BXPHARMA 154.40 157.00 158.00 153.90 157.00 41 0.84 5359
    31 CENTRALPHL 13.00 13.20 13.30 13.00 13.20 28 0.46 35338
    32 COPPERTECH 39.40 39.10 39.40 39.00 39.10 11 0.38 9729
    33 DAFODILCOM 74.80 74.80 74.80 74.80 74.80 0 0 0
    34 DOMINAGE 23.40 23.50 24.00 23.20 23.50 6 0.03 1422
    35 DOREENPWR 75.90 76.00 75.90 75.90 76.00 1 0.02 250
    36 DSSL 17.90 17.90 17.90 17.90 17.90 0 0 0
    37 ECABLES 143.80 146.70 147.90 143.80 146.70 8 0.11 731
    38 EGEN 45.00 45.10 45.00 45.00 45.10 1 0 100
    39 EHL 57.70 58.60 58.90 57.60 58.60 21 0.59 10064
    40 ESQUIRENIT 35.20 34.80 35.30 35.00 34.80 16 0.05 1524
    41 EXIMBANK 11.10 11.10 11.20 11.00 11.10 55 0.93 83765
    42 FAMILYTEX 4.70 4.70 4.70 4.70 4.70 14 0.06 12144
    43 FARCHEM 11.20 11.40 11.50 11.20 11.40 48 0.79 70487
    44 FAREASTLIF 84.50 84.50 84.50 84.50 84.50 0 0 0
    45 FEKDIL 18.60 17.90 19.00 18.50 17.90 30 0.37 19722
    46 FINEFOODS 45.90 46.80 47.90 45.90 46.80 3 0.03 613
    47 FIRSTSBANK 10.60 10.50 10.60 10.30 10.50 70 0.98 93300
    48 FORTUNE 93.00 90.40 94.00 88.60 90.40 37 0.83 9344
    49 FUWANGFOOD 25.30 25.40 25.30 24.90 25.40 117 4.14 165805
    50 GENEXIL 76.00 76.10 76.50 74.60 76.10 50 0.41 5453
    51 GENNEXT 6.10 6.20 6.20 6.10 6.20 9 0.09 15532
    52 GHAIL 18.70 18.80 19.10 18.70 18.80 56 1.13 59944
    53 GHCL 35.90 36.60 35.90 35.90 36.60 3 0.01 160
    54 GP 296.70 302.70 297.00 296.70 302.70 66 2.08 6994
    55 HAKKANIPUL 62.00 62.00 68.00 60.80 62.00 12 0.15 2345
    56 HEIDELBCEM 211.00 210.70 211.00 211.00 210.70 1 0 2
    57 HFL 24.00 22.30 24.20 22.10 22.30 136 3.46 144926
    58 HWAWELLTEX 49.00 49.00 49.00 49.00 49.00 0 0 0
    59 IBNSINA 289.50 295.20 289.50 289.50 295.20 1 0 2
    60 IBP 17.90 17.90 18.00 17.90 17.90 16 0.24 13562
    61 IMAMBUTTON 131.00 132.00 131.00 131.00 132.00 1 0 5
    62 INDEXAGRO 102.90 99.90 102.90 101.00 99.90 5 0.06 602
    63 INTECH 28.40 28.70 28.40 28.40 28.70 2 0 55
    64 ISLAMIBANK 33.00 32.80 33.00 32.50 32.80 8 0.17 5084
    65 ISLAMICFIN 21.90 22.00 22.00 21.70 22.00 9 0.08 3577
    66 ISLAMIINS 45.00 45.30 45.00 45.00 45.30 5 0.08 1800
    67 ISNLTD 53.20 54.00 56.10 53.10 54.00 35 0.67 12187
    68 ITC 33.80 34.40 33.80 33.80 34.40 1 0.01 175
    69 JMISMDL 310.00 309.20 310.00 310.00 309.20 1 0.02 65
    70 KAY&QUE 254.80 254.80 254.80 254.80 254.80 0 0 0
    71 KBPPWBIL 13.60 13.80 13.80 13.60 13.80 27 0.54 39369
    72 KDSALTD 59.30 58.70 60.50 59.30 58.70 11 0.17 2805
    73 KOHINOOR 375.00 375.00 375.00 375.00 375.00 2 0.02 50
    74 KPCL 27.00 27.10 27.20 26.80 27.10 30 0.37 13831
    75 KPPL 9.30 9.40 9.30 9.30 9.40 14 0.15 16100
    76 KTL 29.10 29.30 30.00 28.80 29.30 39 0.9 30341
    77 LHBL 68.30 68.20 69.10 67.80 68.20 83 2.6 38193
    78 LINDEBD 1440.00 1427.00 1440.00 1421.00 1427.00 7 0.4 279
    79 LRBDL 41.70 41.40 42.80 41.10 41.40 55 1.07 25811
    80 MALEKSPIN 29.00 29.20 29.20 29.00 29.20 11 0.25 8686
    81 MARICO 2499.00 2499.00 2499.00 2499.00 2499.00 0 0 0
    82 MATINSPINN 67.70 69.00 67.70 67.70 69.00 7 0.08 1160
    83 MHSML 29.60 29.20 29.60 28.80 29.20 5 0.17 6000
    84 MIRACLEIND 32.50 33.10 33.70 32.50 33.10 12 0.25 7475
    85 MJLBD 89.50 91.00 91.00 89.20 91.00 60 0.69 7733
    86 MLDYEING 23.10 23.10 23.40 23.10 23.10 42 0.41 17520
    87 MONNOCERA 102.00 101.40 106.90 101.50 101.40 29 0.42 4070
    88 NAHEEACP 67.60 67.60 67.60 67.60 67.60 0 0 0
    89 NAVANACNG 30.80 28.00 30.80 28.20 28.00 61 0.69 22678
    90 NFML 18.40 18.00 18.40 18.00 18.00 14 0.31 17010
    91 OAL 11.60 11.70 12.00 11.50 11.70 73 0.93 80903
    92 OIMEX 18.50 17.60 18.50 17.90 17.60 24 0.37 20220
    93 OLYMPIC 124.00 123.10 124.00 123.10 123.10 20 0.5 4025
    94 PADMALIFE 50.70 50.70 50.70 50.70 50.70 0 0 0
    95 PDL 12.10 11.90 12.10 11.90 11.90 55 1.03 85211
    96 PRIMELIFE 59.00 60.00 59.00 59.00 60.00 3 0 25
    97 PRIMETEX 33.90 34.40 35.50 33.90 34.40 31 0.33 9643
    98 QUASEMIND 62.90 62.50 62.90 62.70 62.50 3 0.13 2001
    99 RAKCERAMIC 49.00 49.50 49.70 48.70 49.50 51 1.69 34441
    100 RANFOUNDRY 175.00 175.00 175.00 175.00 175.00 0 0 0
    101 RDFOOD 41.80 42.10 42.00 41.70 42.10 6 0.19 4584
    102 RECKITTBEN 4850.00 4802.00 4850.00 4850.00 4802.00 1 0.01 2
    103 Ringshine 10.20 10.20 10.30 10.00 10.20 116 2.42 237597
    104 RSRMSTEEL 17.50 17.70 17.60 17.40 17.70 6 0.05 2610
    105 SAIHAMCOT 17.20 17.00 17.40 17.10 17.00 53 0.64 37285
    106 SAIHAMTEX 23.40 23.50 24.20 23.40 23.50 12 0.3 12650
    107 SALVOCHEM 67.70 66.80 70.00 67.20 66.80 13 0.4 5838
    108 SAMATALETH 75.80 72.00 75.80 73.50 72.00 8 0.1 1321
    109 SAMORITA 73.50 75.00 73.50 73.50 75.00 3 0.06 845
    110 SAPORTL 29.90 29.90 30.00 29.30 29.90 12 0.26 8905
    111 SHAHJABANK 19.30 19.60 19.40 19.30 19.60 2 0.06 3121
    112 SHURWID 21.90 22.30 21.90 21.90 22.30 4 0.22 10000
    113 SIBL 13.50 13.10 13.50 13.20 13.10 6 0.03 2438
    114 SILCOPHL 26.50 26.90 26.60 26.50 26.90 4 0.14 5330
    115 SILVAPHL 24.10 23.90 24.10 23.80 23.90 21 0.38 16000
    116 SIMTEX 18.20 17.30 18.40 17.50 17.30 65 1.62 89978
    117 SINGERBD 164.60 167.90 164.60 164.60 167.90 70 0.02 142
    118 SKTRIMS 25.50 25.80 26.10 25.40 25.80 18 0.21 8062
    119 SONALIPAPR 569.90 530.20 569.90 560.00 530.20 11 0.16 286
    120 SPCERAMICS 51.80 52.80 53.00 51.80 52.80 166 6.01 115850
    121 SPCL 74.60 74.70 76.00 74.00 74.70 5 0.09 1222
    122 SSSTEEL 17.80 17.50 17.90 17.60 17.50 73 1.04 58854
    123 STANCERAM 139.20 142.00 139.20 139.20 142.00 1 0 17
    124 SUMITPOWER 37.40 37.30 37.40 36.90 37.30 21 0.3 8148
    125 TAKAFULINS 61.80 61.80 61.80 61.80 61.80 0 0 0
    126 TITASGAS 42.70 41.20 43.40 41.80 41.20 236 4.8 112502
    127 USMANIAGL 76.90 76.90 76.90 76.90 76.90 0 0 0
    128 VFSTDL 24.10 23.00 24.40 23.50 23.00 98 1.6 66794
    129 WALTONHIL 1080.00 1094.80 1095.00 1080.00 1094.80 4 0.05 50
    130 YPL 23.00 23.40 25.00 23.00 23.40 45 0.94 39608
    131 ZAHEENSPIN 11.00 10.80 11.10 10.90 10.80 60 5.92 542691

    SECTOR WISE INDEX

    SL. Sector Name Index value Pre: day index Change Index %Change Index
    1 BANK 52018.8631 51370.4532 648.4099 1.2622234370321 %
    2 CEMENT 4911.5947 4895.4499 16.1448 0.32979195640425 %
    3 CERAMIC 843.0178 852.5236 -9.5058 -1.1150189859847 %
    4 ENERGY 9675.0698 9618.4433 56.626499999998 0.5887283236363 %
    5 ENG N ELECTRICAL 5799.2118 5774.6027 24.6091 0.42616092012702 %
    6 FOODS N ALLIED 13390.1855 13418.7340 -28.548500000001 -0.212751068767 %
    7 GENERAL INSURANCE 17461.8807 17633.3269 -171.4462 -0.97228504281854 %
    8 ICT 12081.2561 12069.5904 11.665700000001 0.096653652803341 %
    9 LEASING N FINANCE 21675.2365 21769.5655 -94.329000000002 -0.43330676489616 %
    10 LEATHR N FOOTWEAR 9435.1582 9384.8816 50.276599999999 0.53571906543817 %
    11 LIFE INSURANCE 98140.5980 98714.4200 -573.822 -0.58129501242068 %
    12 MISCELLANEOUS 20829.8203 20942.6549 -112.8346 -0.53877887277798 %
    13 MUTUAL FUNDS 5831.1597 5833.8975 -2.7377999999999 -0.046929175564018 %
    14 PAPERS N PRINTING 934.2763 902.2807 31.9956 3.5460805046589 %
    15 PHARMA N CHEMICAL 43596.6164 43809.9853 -213.3689 -0.48703257611 %
    16 SERVICES N PROPERTY 2057.2243 2069.3081 -12.0838 -0.58395364131616 %
    17 TELECOMMUNICATION 1975.9530 1977.6544 -1.7013999999999 -0.086031209497469 %
    18 TEXTILE N CLOTHING 2111.6789 2095.6383 16.0406 0.76542788896346 %