Market Status: Closed
  Thursday, 24 Jun '21
   02:04:00 (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 13083.5033 13195.2500 -111.7467 -0.8469
    CSE 30 Share by Company Name on June 24, 2021
    SL. STOCK CODE LTP OPEN HIGH LOW YCP TRADE VALUE(MN) VOLUME
    1 AAMRANET 41.80 42.70 43.50 41.80 42.70 28 0.93 21687
    2 ACMELAB 73.70 74.30 75.00 73.10 74.30 25 0.38 5143
    3 ALARABANK 21.90 21.90 21.90 21.50 21.90 9 0.11 5021
    4 AMANFEED 54.40 53.70 56.00 54.00 53.70 32 0.64 11645
    5 ARGONDENIM 25.20 24.70 26.10 24.50 24.70 44 1.18 46290
    6 BATASHOE 648.50 650.00 655.00 648.50 650.00 2 0.01 8
    7 BDFINANCE 47.60 48.00 48.30 47.00 48.00 16 5.28 110253
    8 BNICL 110.00 116.00 124.90 110.00 116.00 5 3.27 26299
    9 BSRMLTD 86.10 89.80 90.10 86.00 89.80 100 2.34 26466
    10 BSRMSTEEL 57.20 58.50 59.00 57.20 58.50 57 1.7 29161
    11 CITYBANK 25.60 26.00 25.80 25.50 26.00 52 1.11 43292
    12 DELTALIFE 105.00 108.90 110.00 105.00 108.90 8 0.41 3862
    13 DOREENPWR 65.00 66.00 67.50 65.00 66.00 20 1.48 23129
    14 EHL 50.10 51.20 53.50 50.10 51.20 12 0.79 15290
    15 ESQUIRENIT 36.50 39.00 39.40 36.50 39.00 70 1.8 45255
    16 IDLC 59.00 60.00 59.10 59.00 60.00 9 0.35 6010
    17 JAMUNABANK 20.00 20.30 20.60 19.90 20.30 34 1.14 56092
    18 JAMUNAOIL 161.70 162.40 165.00 161.70 162.40 22 0.57 3522
    19 KPCL 38.70 38.60 39.00 38.40 38.60 86 1.02 26438
    20 MJLBD 83.50 84.80 84.50 81.70 84.80 25 0.25 2986
    21 MPETROLEUM 183.90 183.00 186.00 183.80 183.00 4 0.03 140
    22 OLYMPIC 173.50 174.00 176.10 173.30 174.00 13 0.83 4785
    23 ORIONPHARM 57.30 59.30 59.80 57.00 59.30 221 6.4 110359
    24 PADMAOIL 202.80 199.70 202.80 200.30 199.70 3 0.06 275
    25 PRIMEBANK 21.90 21.70 22.00 21.10 21.70 12 0.37 17251
    26 RSRMSTEEL 22.80 22.90 23.30 22.60 22.90 48 0.97 42260
    27 SINGERBD 180.00 181.50 180.00 179.00 181.50 5 0.06 320
    28 SQURPHARMA 213.90 215.20 215.00 213.50 215.20 87 4.31 20142
    29 SUMITPOWER 43.60 43.90 44.00 43.20 43.90 82 1.52 34966
    30 TITASGAS 34.80 35.20 35.40 34.70 35.20 58 1.03 29374

    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 1277.9790 1291.6162 -13.6372 -1.0558
    CSE 50 Share by Company Name on June 24, 2021
    SL. STOCK CODE LTP OPEN HIGH LOW YCP TRADE VALUE(MN) VOLUME
    1 ACI 261.00 265.00 264.00 261.00 265.00 13 439.51 1665439
    2 ALARABANK 21.90 21.90 21.90 21.50 21.90 9 0.11 5021
    3 BARKAPOWER 27.00 27.10 27.60 26.90 27.10 97 2.33 85897
    4 BATBC 538.70 542.70 545.00 536.90 542.70 323 6.94 12856
    5 BBSCABLES 63.50 66.90 67.00 63.50 66.90 111 4.04 62033
    6 BEACONPHAR 122.00 121.20 123.00 120.30 121.20 13 0.86 7000
    7 BEXIMCO 93.90 94.30 97.20 93.00 94.30 368 26.19 275036
    8 BRACBANK 47.60 48.60 48.20 47.60 48.60 9 46.12 960737
    9 BSCCL 170.00 173.40 173.00 170.00 173.40 21 0.33 1929
    10 BSC 44.70 45.70 45.70 44.60 45.70 55 1.23 27207
    11 BSRMLTD 86.10 89.80 90.10 86.00 89.80 100 2.34 26466
    12 BSRMSTEEL 57.20 58.50 59.00 57.20 58.50 57 1.7 29161
    13 BXPHARMA 176.00 177.20 178.50 173.50 177.20 29 0.59 3326
    14 CITYBANK 25.60 26.00 25.80 25.50 26.00 52 1.11 43292
    15 CONFIDCEM 137.80 140.00 141.50 137.60 140.00 66 2.25 16175
    16 DHAKABANK 13.40 13.50 13.40 13.30 13.50 8 0.07 5250
    17 DOREENPWR 65.00 66.00 67.50 65.00 66.00 20 1.48 23129
    18 DUTCHBANGL 88.00 86.80 88.00 86.10 86.80 16 0.49 5670
    19 EXIMBANK 11.30 11.50 11.70 11.20 11.50 81 1.92 170450
    20 FIRSTSBANK 10.20 10.40 10.40 10.20 10.40 65 0.82 79504
    21 GPHISPAT 36.90 37.40 37.50 36.60 37.40 61 1.14 30654
    22 GP 347.00 348.60 348.10 345.10 348.60 44 0.8 2305
    23 IFADAUTOS 52.60 52.90 53.50 52.50 52.90 64 1.44 27241
    24 IFIC 12.40 12.70 12.60 12.30 12.70 269 6.39 512983
    25 ISLAMIBANK 28.20 28.30 28.40 27.80 28.30 20 0.29 10427
    26 JAMUNABANK 20.00 20.30 20.60 19.90 20.30 34 1.14 56092
    27 JAMUNAOIL 161.70 162.40 165.00 161.70 162.40 22 0.57 3522
    28 KPCL 38.70 38.60 39.00 38.40 38.60 86 1.02 26438
    29 LANKABAFIN 35.40 35.40 36.10 35.20 35.40 246 11.55 336959
    30 LHBL 57.30 57.40 57.90 57.30 57.40 92 4.25 73820
    31 MERCANBANK 14.40 14.70 14.60 13.90 14.70 73 1.42 98973
    32 MJLBD 83.50 84.80 84.50 81.70 84.80 25 0.25 2986
    33 NBL 7.70 7.90 7.80 7.70 7.90 247 5.44 700412
    34 NCCBANK 14.10 14.10 14.20 14.00 14.10 19 0.28 19866
    35 ONEBANKLTD 12.70 12.80 12.90 12.60 12.80 49 1.2 94130
    36 ORIONPHARM 57.30 59.30 59.80 57.00 59.30 221 6.4 110359
    37 PADMAOIL 202.80 199.70 202.80 200.30 199.70 3 0.06 275
    38 PREMIERBAN 12.40 12.60 12.60 12.30 12.60 62 1.78 143471
    39 RAKCERAMIC 35.10 36.00 36.40 35.10 36.00 49 0.69 19364
    40 SHAHJABANK 20.00 20.00 20.10 20.00 20.00 6 0.02 926
    41 SINGERBD 180.00 181.50 180.00 179.00 181.50 5 0.06 320
    42 SOUTHEASTB 13.90 14.20 14.20 13.90 14.20 77 1.6 114629
    43 SPCL 74.50 74.50 74.50 73.10 74.50 6 0.29 3970
    44 SQURPHARMA 213.90 215.20 215.00 213.50 215.20 87 4.31 20142
    45 STANDBANKL 8.90 9.10 9.00 8.90 9.10 30 1.05 117415
    46 SUMITPOWER 43.60 43.90 44.00 43.20 43.90 82 1.52 34966
    47 TITASGAS 34.80 35.20 35.40 34.70 35.20 58 1.03 29374
    48 UCB 17.00 17.10 17.10 16.80 17.10 81 2.82 166321
    49 UPGDCL 275.00 281.80 278.10 275.00 281.80 94 1.34 4855
    50 UTTARABANK 23.10 23.20 23.40 23.00 23.20 20 0.41 17613

    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 10571.5281 10688.9439 -117.4158 -1.0985
    CSCX Share by Company Name on June 24, 2021
    SL. STOCK CODE LTP OPEN HIGH LOW YCP TRADE VALUE(MN) VOLUME
    1 AAMRANET 41.80 42.70 43.50 41.80 42.70 28 0.93 21687
    2 AAMRATECH 27.10 26.80 27.80 27.00 26.80 33 0.49 17802
    3 ABBANK 13.90 13.80 14.30 13.50 13.80 266 5.17 373312
    4 ACFL 46.60 48.00 48.30 44.10 48.00 11 0.2 4205
    5 ACIFORMULA 145.00 140.90 145.00 144.00 140.90 9 0.15 1020
    6 ACI 261.00 265.00 264.00 261.00 265.00 13 439.51 1665439
    7 ACMELAB 73.70 74.30 75.00 73.10 74.30 25 0.38 5143
    8 ACTIVEFINE 19.40 18.00 19.80 18.40 18.00 435 10.51 545716
    9 ADNTEL 49.90 50.00 51.00 49.90 50.00 22 0.5 9858
    10 ADVENT 26.30 26.10 27.70 26.10 26.10 105 2.6 96021
    11 AFCAGRO 20.00 20.40 21.00 19.90 20.40 44 0.94 45609
    12 AFTABAUTO 29.10 28.40 29.50 28.80 28.40 56 0.97 33338
    13 AGNISYSL 21.00 20.00 21.30 20.50 20.00 89 1.86 88951
    14 AIL 38.40 42.50 42.60 38.40 42.50 67 2.19 54879
    15 ALARABANK 21.90 21.90 21.90 21.50 21.90 9 0.11 5021
    16 AMANFEED 54.40 53.70 56.00 54.00 53.70 32 0.64 11645
    17 AMBEEPHA 410.90 410.90 410.90 410.90 410.90 0 0 0
    18 AMCL(PRAN) 195.00 198.50 197.50 195.00 198.50 2 0.01 51
    19 ANLIMAYARN 39.00 37.50 41.20 37.20 37.50 69 2.64 65673
    20 ANWARGALV 185.50 185.50 185.50 185.50 185.50 0 0 0
    21 AOL 48.00 51.00 50.50 48.00 51.00 53 1.8 36261
    22 APEXFOODS 123.20 124.00 123.20 123.20 124.00 2 0.02 200
    23 APEXFOOT 213.20 213.20 213.20 213.20 213.20 0 0 0
    24 APEXSPINN 131.00 119.90 131.00 131.00 119.90 1 0 25
    25 APEXTANRY 110.70 110.70 110.70 110.70 110.70 0 0 0
    26 APOLOISPAT 8.10 8.10 8.40 8.00 8.10 315 7.15 866119
    27 ARAMIT 331.30 331.30 331.30 331.30 331.30 0 0 0
    28 ARGONDENIM 25.20 24.70 26.10 24.50 24.70 44 1.18 46290
    29 ASIAINS 100.00 103.30 100.00 93.60 103.30 2 0.01 115
    30 ASIAPACINS 67.50 71.00 71.10 67.10 71.00 77 2.42 34675
    31 AZIZPIPES 92.00 90.20 94.00 92.00 90.20 6 0.32 3500
    32 BANGAS 117.70 116.10 120.90 117.70 116.10 19 0.28 2360
    33 BANKASIA 18.10 18.30 18.20 17.60 18.30 4 0.06 3231
    34 BARKAPOWER 27.00 27.10 27.60 26.90 27.10 97 2.33 85897
    35 BATASHOE 648.50 650.00 655.00 648.50 650.00 2 0.01 8
    36 BATBC 538.70 542.70 545.00 536.90 542.70 323 6.94 12856
    37 BAYLEASING 26.40 26.40 26.40 26.40 26.40 0 0 0
    38 BBSCABLES 63.50 66.90 67.00 63.50 66.90 111 4.04 62033
    39 BBS 18.20 18.30 19.00 18.10 18.30 60 1.33 71457
    40 BDCOM 24.60 23.70 25.30 24.40 23.70 51 0.79 31827
    41 BDFINANCE 47.60 48.00 48.30 47.00 48.00 16 5.28 110253
    42 BDLAMPS 178.00 169.00 178.00 172.00 169.00 3 0.05 300
    43 BDTHAI 25.60 25.30 26.50 25.50 25.30 131 3.37 129180
    44 BEACONPHAR 122.00 121.20 123.00 120.30 121.20 13 0.86 7000
    45 BENGALWTL 24.00 23.10 25.30 24.00 23.10 55 1.37 55048
    46 BERGERPBL 1775.00 1792.00 1799.00 1775.00 1792.00 7 1.99 1106
    47 BEXIMCO 93.90 94.30 97.20 93.00 94.30 368 26.19 275036
    48 BGIC 47.00 50.40 50.00 47.00 50.40 64 0.97 20122
    49 BNICL 110.00 116.00 124.90 110.00 116.00 5 3.27 26299
    50 BPML 45.00 46.00 46.00 45.00 46.00 13 0.16 3613
    51 BRACBANK 47.60 48.60 48.20 47.60 48.60 9 46.12 960737
    52 BSCCL 170.00 173.40 173.00 170.00 173.40 21 0.33 1929
    53 BSC 44.70 45.70 45.70 44.60 45.70 55 1.23 27207
    54 BSRMLTD 86.10 89.80 90.10 86.00 89.80 100 2.34 26466
    55 BSRMSTEEL 57.20 58.50 59.00 57.20 58.50 57 1.7 29161
    56 BXPHARMA 176.00 177.20 178.50 173.50 177.20 29 0.59 3326
    57 CENTRALINS 55.10 58.00 63.50 54.90 58.00 22 0.87 15564
    58 CENTRALPHL 13.50 12.80 14.00 13.00 12.80 483 11.62 841189
    59 CITYBANK 25.60 26.00 25.80 25.50 26.00 52 1.11 43292
    60 CITYGENINS 38.30 40.00 41.90 37.00 40.00 88 1.66 42340
    61 CONFIDCEM 137.80 140.00 141.50 137.60 140.00 66 2.25 16175
    62 CONTININS 48.00 50.50 52.70 46.40 50.50 57 1.47 30522
    63 COPPERTECH 33.40 34.90 34.50 31.70 34.90 42 0.64 19493
    64 CRYSTALINS 61.20 63.90 66.50 61.00 63.90 32 1.16 18550
    65 CVOPRL 89.10 82.30 90.50 87.00 82.30 131 1.65 18407
    66 DAFODILCOM 56.80 55.70 56.80 56.80 55.70 2 0.03 581
    67 DBH 76.00 77.90 77.80 75.00 77.90 88 1.53 19961
    68 DELTALIFE 105.00 108.90 110.00 105.00 108.90 8 0.41 3862
    69 DESCO 35.40 35.50 35.50 35.40 35.50 3 0.02 505
    70 DESHBANDHU 14.70 14.90 16.30 14.70 14.90 180 5.88 368010
    71 DHAKABANK 13.40 13.50 13.40 13.30 13.50 8 0.07 5250
    72 DHAKAINS 84.00 90.10 89.00 84.00 90.10 40 0.41 4782
    73 DOMINAGE 27.30 27.80 28.50 27.10 27.80 144 1.71 61319
    74 DOREENPWR 65.00 66.00 67.50 65.00 66.00 20 1.48 23129
    75 DSSL 18.40 19.50 20.00 18.10 18.90 492 13.82 728515
    76 DUTCHBANGL 88.00 86.80 88.00 86.10 86.80 16 0.49 5670
    77 EASTERNINS 129.00 129.00 129.00 129.00 129.00 0 0 0
    78 EASTLAND 36.50 39.00 38.90 36.50 39.00 26 0.62 16385
    79 EBL 34.10 35.30 34.50 34.00 35.30 19 0.13 3685
    80 ECABLES 134.00 133.50 138.00 133.00 133.50 24 0.28 2071
    81 EHL 50.10 51.20 53.50 50.10 51.20 12 0.79 15290
    82 EIL 36.30 38.60 38.50 36.10 38.60 178 2.44 65659
    83 ENVOYTEX 30.50 28.40 31.20 30.50 28.40 18 0.37 12222
    84 EPGL 51.00 52.80 53.30 50.60 52.80 272 8.76 168472
    85 ESQUIRENIT 36.50 39.00 39.40 36.50 39.00 70 1.8 45255
    86 ETL 10.10 10.40 10.70 10.00 10.40 109 2.3 221602
    87 EXIMBANK 11.30 11.50 11.70 11.20 11.50 81 1.92 170450
    88 FARCHEM 11.00 10.20 11.20 10.30 10.20 792 20.48 1852801
    89 FAREASTLIF 58.60 62.70 60.00 58.60 62.70 4 0.06 1020
    90 FASFIN 5.80 5.60 5.90 5.60 5.60 107 2.14 371921
    91 FEDERALINS 37.60 39.80 40.00 37.00 39.80 280 6.2 161946
    92 FEKDIL 14.20 14.70 15.00 14.20 14.70 53 0.87 59425
    93 FINEFOODS 46.80 45.00 49.00 45.90 45.00 54 1.48 31180
    94 FIRSTSBANK 10.20 10.40 10.40 10.20 10.40 65 0.82 79504
    95 FORTUNE 47.10 48.40 48.80 46.50 48.40 67 2.47 52202
    96 FUWANGCER 14.00 13.00 14.30 13.00 13.00 287 7.84 555573
    97 FUWANGFOOD 16.60 15.60 17.10 15.30 15.60 337 9.15 539103
    98 GBBPOWER 29.40 29.70 30.40 28.00 29.70 52 1.17 39416
    99 GENEXIL 90.00 89.80 91.00 90.00 89.80 5 0.08 840
    100 GHAIL 16.30 15.80 17.00 16.20 15.80 246 4.35 261184
    101 GHCL 40.00 38.70 42.50 40.00 38.70 27 0.59 14663
    102 GOLDENSON 16.60 17.10 17.70 16.60 17.10 189 3.74 216169
    103 GPHISPAT 36.90 37.40 37.50 36.60 37.40 61 1.14 30654
    104 GP 347.00 348.60 348.10 345.10 348.60 44 0.8 2305
    105 GQBALLPEN 112.70 112.70 112.70 112.70 112.70 0 0 0
    106 GREENDELT 110.90 115.70 113.70 109.50 115.70 12 0.77 6825
    107 GSPFINANCE 21.70 22.00 22.40 21.70 22.00 56 0.91 41250
    108 HAKKANIPUL 67.00 64.00 68.00 65.00 64.00 27 0.39 5857
    109 HEIDELBCEM 315.00 325.40 320.00 311.00 325.40 4 0.21 682
    110 HFL 19.50 19.10 20.20 19.50 19.10 23 0.25 12861
    111 HRTEX 46.90 49.70 49.90 46.90 49.70 6 0.13 2600
    112 HWAWELLTEX 45.00 43.50 45.00 43.70 43.50 7 0.17 3800
    113 IBNSINA 246.40 246.40 246.40 246.40 246.40 0 0 0
    114 IBP 20.70 19.70 21.50 19.70 19.70 204 6.08 288100
    115 IDLC 59.00 60.00 59.10 59.00 60.00 9 0.35 6010
    116 IFADAUTOS 52.60 52.90 53.50 52.50 52.90 64 1.44 27241
    117 IFIC 12.40 12.70 12.60 12.30 12.70 269 6.39 512983
    118 ILFSL 5.60 5.30 5.70 5.30 5.30 84 1.1 200301
    119 INTRACO 21.20 22.70 22.70 21.00 22.70 178 6.2 283286
    120 IPDC 27.00 26.70 27.20 26.90 26.70 16 0.35 13100
    121 ISLAMIBANK 28.20 28.30 28.40 27.80 28.30 20 0.29 10427
    122 ISLAMICFIN 23.90 23.70 24.50 23.70 23.70 48 1.46 60413
    123 ISLAMIINS 54.00 57.80 56.00 54.00 57.80 21 0.29 5378
    124 ISNLTD 37.60 35.90 38.40 36.00 35.90 25 0.54 14262
    125 ITC 36.40 36.10 37.00 36.40 36.10 5 0.07 1800
    126 JAMUNABANK 20.00 20.30 20.60 19.90 20.30 34 1.14 56092
    127 JAMUNAOIL 161.70 162.40 165.00 161.70 162.40 22 0.57 3522
    128 JANATAINS 38.10 40.50 40.80 38.10 40.50 19 0.23 5814
    129 JMISMDL 320.00 319.50 322.00 320.00 319.50 7 0.12 370
    130 KAY&QUE 187.30 187.30 187.30 187.30 187.30 0 0 0
    131 KBPPWBIL 13.50 13.90 15.00 13.20 13.90 151 9.57 650564
    132 KDSALTD 50.20 51.10 51.10 50.20 51.10 5 0.06 1221
    133 KOHINOOR 400.00 392.60 400.00 400.00 392.60 4 0.04 100
    134 KPCL 38.70 38.60 39.00 38.40 38.60 86 1.02 26438
    135 KPPL 13.80 13.60 14.50 13.70 13.60 136 3.2 225913
    136 KTL 30.40 28.60 30.60 27.00 28.60 63 1.62 54956
    137 LANKABAFIN 35.40 35.40 36.10 35.20 35.40 246 11.55 336959
    138 LEGACYFOOT 60.00 58.00 61.50 59.90 58.00 76 1.68 27794
    139 LHBL 57.30 57.40 57.90 57.30 57.40 92 4.25 73820
    140 LIBRAINFU 560.00 560.00 560.00 560.00 560.00 0 0 0
    141 LINDEBD 1300.00 1306.00 1300.00 1300.00 1306.00 2 0.05 40
    142 MAKSONSPIN 19.00 21.20 21.50 19.00 21.10 332 10.04 486276
    143 MALEKSPIN 31.90 31.90 31.90 31.90 29.00 43 17.94 562505
    144 MARICO 2220.00 2120.10 2220.00 2219.00 2120.10 3 0.04 20
    145 MATINSPINN 50.00 51.00 51.00 48.90 51.00 9 0.22 4285
    146 MEGHNACEM 75.00 74.70 75.00 75.00 74.70 1 0 10
    147 MEGHNALIFE 84.00 85.10 85.00 84.00 85.10 3 0.04 500
    148 MERCANBANK 14.40 14.70 14.60 13.90 14.70 73 1.42 98973
    149 MERCINS 53.00 55.70 54.80 52.00 55.70 38 1.25 23119
    150 METROSPIN 18.40 20.00 19.70 18.30 20.00 80 1.33 68988
    151 MHSML 19.50 20.60 20.40 19.00 20.60 64 2.33 118611
    152 MICEMENT 70.10 72.10 72.40 70.10 72.10 11 0.24 3416
    153 MIDASFIN 19.30 19.60 19.80 19.30 19.60 29 0.4 20497
    154 MIRACLEIND 33.90 34.00 34.40 33.50 34.00 50 1.03 30420
    155 MIRAKHTER 85.00 87.50 91.30 85.00 87.50 138 4.66 53458
    156 MJLBD 83.50 84.80 84.50 81.70 84.80 25 0.25 2986
    157 MLDYEING 30.90 31.30 32.60 30.70 31.30 239 7.76 244931
    158 MONNOCERA 123.50 112.30 123.50 115.20 112.30 165 4.46 36438
    159 MPETROLEUM 183.90 183.00 186.00 183.80 183.00 4 0.03 140
    160 MTB 21.40 21.70 21.40 21.40 21.70 5 0.04 1731
    161 NAHEEACP 47.00 47.00 47.20 47.00 47.00 8 0.31 6601
    162 NATLIFEINS 244.00 244.00 244.00 244.00 244.00 0 0 0
    163 NAVANACNG 36.40 36.10 37.80 36.30 36.10 18 0.54 14539
    164 NBL 7.70 7.90 7.80 7.70 7.90 247 5.44 700412
    165 NCCBANK 14.10 14.10 14.20 14.00 14.10 19 0.28 19866
    166 NEWLINE 27.50 28.60 29.40 27.50 28.60 18 0.29 10068
    167 NFML 42.50 41.10 44.10 40.30 41.10 41 2.1 48718
    168 NHFIL 45.00 46.30 49.60 45.00 46.30 22 0.62 13355
    169 NITOLINS 59.00 60.50 59.90 59.00 60.50 16 1.04 17519
    170 NORTHRNINS 62.10 62.10 62.10 62.10 62.10 0 0 0
    171 NPOLYMAR 59.90 60.80 61.40 58.00 60.80 140 3.17 53347
    172 NTC 460.00 460.00 460.00 460.00 460.00 0 0 0
    173 NURANI 8.70 9.00 9.20 8.50 9.00 195 2.35 263608
    174 OAL 10.20 10.10 10.60 10.00 9.70 440 10.21 980149
    175 OIMEX 25.40 25.10 27.00 25.00 25.10 52 1.38 52666
    176 OLYMPIC 173.50 174.00 176.10 173.30 174.00 13 0.83 4785
    177 ONEBANKLTD 12.70 12.80 12.90 12.60 12.80 49 1.2 94130
    178 ORIONINFU 70.00 70.30 71.10 69.80 70.30 37 1.55 22040
    179 ORIONPHARM 57.30 59.30 59.80 57.00 59.30 221 6.4 110359
    180 PADMAOIL 202.80 199.70 202.80 200.30 199.70 3 0.06 275
    181 PARAMOUNT 83.00 88.90 88.00 81.50 88.90 22 0.16 1828
    182 PDL 13.30 13.80 14.10 13.00 13.80 132 2.26 165982
    183 PENINSULA 22.20 22.20 22.90 22.00 22.20 73 1.46 64275
    184 PEOPLESINS 45.00 48.70 47.00 45.00 48.70 19 0.3 6380
    185 PHENIXINS 66.90 66.40 69.80 62.50 66.40 33 1.41 21736
    186 PHOENIXFIN 31.50 28.70 31.50 31.50 28.70 1 0 5
    187 PIONEERINS 186.00 183.20 188.80 164.90 183.20 28 0.92 5541
    188 POPULARLIF 106.00 113.00 124.00 106.00 113.00 26 0.81 7362
    189 POWERGRID 46.20 46.10 46.60 46.00 46.10 28 0.7 15038
    190 PRAGATIINS 102.00 112.60 111.00 102.00 112.60 34 2.44 22715
    191 PRAGATILIF 117.00 130.00 125.00 117.00 130.00 15 0.22 1862
    192 PREMIERBAN 12.40 12.60 12.60 12.30 12.60 62 1.78 143471
    193 PREMIERCEM 71.20 71.20 71.20 71.20 71.20 0 0 0
    194 PREMIERLEA 8.20 7.90 8.40 8.10 7.90 16 0.35 42075
    195 PRIMEBANK 21.90 21.70 22.00 21.10 21.70 12 0.37 17251
    196 PRIMEFIN 11.90 12.00 12.40 11.90 12.00 45 0.79 64668
    197 PRIMEINSUR 61.60 68.40 63.80 61.60 68.40 6 0.16 2635
    198 PRIMELIFE 71.50 78.70 79.00 71.50 78.70 9 4.31 56250
    199 PRIMETEX 22.10 22.20 24.00 22.10 22.20 38 0.74 32289
    200 PROGRESLIF 120.00 122.00 120.60 120.00 122.00 11 0.41 3420
    201 PROVATIINS 190.00 190.00 190.00 190.00 190.00 2 0.2 1054
    202 PTL 56.00 57.00 57.50 55.10 57.00 6 0.26 4676
    203 PUBALIBANK 24.20 24.20 24.20 24.00 24.20 11 0.13 5212
    204 QUASEMIND 48.40 46.80 48.40 48.40 46.80 2 0.02 500
    205 QUEENSOUTH 29.50 30.30 32.70 29.50 30.30 101 2.73 86530
    206 RAKCERAMIC 35.10 36.00 36.40 35.10 36.00 49 0.69 19364
    207 RANFOUNDRY 126.00 126.00 126.00 126.00 126.00 2 0 24
    208 RDFOOD 34.50 34.50 35.00 34.50 34.50 8 0.13 3650
    209 RECKITTBEN 4250.00 4250.00 4250.00 4250.00 4250.00 0 0 0
    210 REGENTTEX 9.90 10.50 10.60 9.90 10.50 103 1.84 180235
    211 RELIANCINS 94.60 105.00 99.00 94.60 105.00 14 0.16 1710
    212 REPUBLIC 63.60 65.60 68.50 63.20 65.60 1217 17.67 269606
    213 RINGSHINE 10.10 10.80 11.00 10.00 10.80 649 13.16 1258472
    214 ROBI 44.60 45.30 45.70 44.50 45.30 629 37.67 841603
    215 RSRMSTEEL 22.80 22.90 23.30 22.60 22.90 48 0.97 42260
    216 RUNNERAUTO 67.50 66.50 69.00 63.00 66.50 25 0.33 4780
    217 RUPALIBANK 34.00 35.20 35.50 34.00 35.20 31 0.62 17830
    218 RUPALIINS 40.20 43.40 43.00 40.20 43.40 46 1.24 29401
    219 RUPALILIFE 77.20 79.50 78.50 77.20 79.50 5 0.05 700
    220 SAFKOSPINN 29.40 30.80 31.00 29.00 30.80 26 0.54 18144
    221 SAIFPOWER 24.20 24.50 25.00 24.20 24.50 311 8.62 351630
    222 SAIHAMCOT 18.30 19.20 19.50 17.60 19.20 46 1.19 63469
    223 SAIHAMTEX 23.00 23.90 24.00 23.00 23.90 19 0.42 17735
    224 SALAMCRST 34.30 35.00 36.60 34.30 35.00 37 1.37 38295
    225 SALVOCHEM 32.10 32.30 34.30 32.10 32.30 69 1.34 39709
    226 SAMATALETH 77.50 72.70 79.00 68.50 72.70 12 0.23 3050
    227 SAMORITA 65.00 65.00 65.00 65.00 65.00 0 0 0
    228 SANDHANINS 39.20 42.10 44.40 38.50 42.10 318 9.3 230470
    229 SAPORTL 28.50 28.70 29.10 28.00 28.70 47 1.54 53750
    230 SEAPEARL 50.00 42.80 52.20 42.80 47.50 391 14.68 317922
    231 SHAHJABANK 20.00 20.00 20.10 20.00 20.00 6 0.02 926
    232 SHASHADNIM 24.60 25.80 27.90 24.60 25.80 41 0.87 33782
    233 SHEPHERD 15.00 15.20 15.70 14.80 15.20 134 3.52 230624
    234 SHURWID 18.00 19.10 19.50 17.70 19.10 96 1.97 104075
    235 SIBL 13.10 13.50 13.10 13.00 13.50 8 0.09 6613
    236 SILCOPHL 27.00 25.30 27.80 26.90 25.30 58 3.88 146450
    237 SILVAPHL 20.30 19.80 21.70 20.30 19.80 147 3.06 143955
    238 SIMTEX 17.60 18.90 19.00 17.60 18.90 25 0.26 14125
    239 SINGERBD 180.00 181.50 180.00 179.00 181.50 5 0.06 320
    240 SINOBANGLA 50.20 53.30 54.10 50.20 53.30 29 0.79 15111
    241 SKTRIMS 43.80 44.10 46.40 43.10 44.10 191 5.88 131128
    242 SONALIPAPR 220.20 220.20 220.20 220.20 220.20 0 0 0
    243 SONARBAINS 86.00 93.40 93.70 85.00 93.40 58 2.02 23180
    244 SONARGAON 22.20 22.20 22.80 22.20 22.20 5 0.06 2480
    245 SOUTHEASTB 13.90 14.20 14.20 13.90 14.20 77 1.6 114629
    246 SPCERAMICS 27.00 27.20 27.90 26.80 27.20 123 3.41 123567
    247 SPCL 74.50 74.50 74.50 73.10 74.50 6 0.29 3970
    248 SQUARETEXT 46.80 46.00 50.50 46.70 46.00 21 0.42 8837
    249 SQURPHARMA 213.90 215.20 215.00 213.50 215.20 87 4.31 20142
    250 SSSTEEL 20.60 20.00 21.40 19.90 20.00 788 28.1 1348797
    251 STANCERAM 220.00 214.60 220.00 210.00 214.60 42 0.61 2868
    252 STANDARINS 70.10 76.60 78.00 70.10 76.60 29 174.68 2292426
    253 STANDBANKL 8.90 9.10 9.00 8.90 9.10 30 1.05 117415
    254 SUMITPOWER 43.60 43.90 44.00 43.20 43.90 82 1.52 34966
    255 TAKAFULINS 57.00 59.30 57.00 57.00 59.30 1 0.11 2000
    256 TAUFIKA 29.20 29.50 30.20 29.00 29.50 103 2.01 68078
    257 TITASGAS 34.80 35.20 35.40 34.70 35.20 58 1.03 29374
    258 TOSRIFA 18.80 18.60 19.00 18.50 18.60 7 0.08 4398
    259 TRUSTBANK 36.00 36.00 36.10 35.70 36.00 19 0.32 8763
    260 UCB 17.00 17.10 17.10 16.80 17.10 81 2.82 166321
    261 UNIONCAP 7.20 7.00 7.30 6.90 7.00 49 0.8 111516
    262 UNIQUEHRL 40.30 40.00 41.50 40.10 40.00 12 0.23 5693
    263 UPGDCL 275.00 281.80 278.10 275.00 281.80 94 1.34 4855
    264 UTTARABANK 23.10 23.20 23.40 23.00 23.20 20 0.41 17613
    265 UTTARAFIN 38.00 38.00 38.50 38.00 38.00 3 0.08 2150
    266 VFSTDL 26.00 27.80 28.00 25.70 27.80 63 1.24 46010
    267 WATACHEM 285.50 292.90 287.10 285.00 292.90 7 0.06 220
    268 WMSHIPYARD 11.90 11.60 12.50 11.80 11.60 282 4.53 370313
    269 YPL 12.80 12.70 13.80 12.70 12.70 78 1.57 118250
    270 ZAHEENSPIN 8.10 8.50 8.70 8.00 8.50 111 2.06 244944
    271 ZAHINTEX 7.50 7.60 8.00 7.40 7.60 93 1.07 141169

    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 17570.7511 17765.1359 -194.3848 -1.0942
    CASPI Share by Company Name on June 24, 2021
    SL. STOCK CODE LTP OPEN HIGH LOW YCP TRADE VALUE(MN) VOLUME
    1 AAMRANET 41.80 42.70 43.50 41.80 42.70 28 0.93 21687
    2 AAMRATECH 27.10 26.80 27.80 27.00 26.80 33 0.49 17802
    3 ABBANK 13.90 13.80 14.30 13.50 13.80 266 5.17 373312
    4 ACFL 46.60 48.00 48.30 44.10 48.00 11 0.2 4205
    5 ACIFORMULA 145.00 140.90 145.00 144.00 140.90 9 0.15 1020
    6 ACI 261.00 265.00 264.00 261.00 265.00 13 439.51 1665439
    7 ACMELAB 73.70 74.30 75.00 73.10 74.30 25 0.38 5143
    8 ACTIVEFINE 19.40 18.00 19.80 18.40 18.00 435 10.51 545716
    9 ADNTEL 49.90 50.00 51.00 49.90 50.00 22 0.5 9858
    10 ADVENT 26.30 26.10 27.70 26.10 26.10 105 2.6 96021
    11 AFCAGRO 20.00 20.40 21.00 19.90 20.40 44 0.94 45609
    12 AFTABAUTO 29.10 28.40 29.50 28.80 28.40 56 0.97 33338
    13 AGNISYSL 21.00 20.00 21.30 20.50 20.00 89 1.86 88951
    14 AIL 38.40 42.50 42.60 38.40 42.50 67 2.19 54879
    15 ALARABANK 21.90 21.90 21.90 21.50 21.90 9 0.11 5021
    16 ALLTEX 10.30 10.10 10.70 9.70 10.10 29 0.32 30336
    17 AMANFEED 54.40 53.70 56.00 54.00 53.70 32 0.64 11645
    18 AMBEEPHA 410.90 410.90 410.90 410.90 410.90 0 0 0
    19 AMCL(PRAN) 195.00 198.50 197.50 195.00 198.50 2 0.01 51
    20 ANLIMAYARN 39.00 37.50 41.20 37.20 37.50 69 2.64 65673
    21 ANWARGALV 185.50 185.50 185.50 185.50 185.50 0 0 0
    22 AOL 48.00 51.00 50.50 48.00 51.00 53 1.8 36261
    23 APEXFOODS 123.20 124.00 123.20 123.20 124.00 2 0.02 200
    24 APEXFOOT 213.20 213.20 213.20 213.20 213.20 0 0 0
    25 APEXSPINN 131.00 119.90 131.00 131.00 119.90 1 0 25
    26 APEXTANRY 110.70 110.70 110.70 110.70 110.70 0 0 0
    27 APOLOISPAT 8.10 8.10 8.40 8.00 8.10 315 7.15 866119
    28 ARAMITCEM 46.10 49.20 49.50 46.10 49.20 46 2.02 42455
    29 ARAMIT 331.30 331.30 331.30 331.30 331.30 0 0 0
    30 ARGONDENIM 25.20 24.70 26.10 24.50 24.70 44 1.18 46290
    31 ASIAINS 100.00 103.30 100.00 93.60 103.30 2 0.01 115
    32 ASIAPACINS 67.50 71.00 71.10 67.10 71.00 77 2.42 34675
    33 AZIZPIPES 92.00 90.20 94.00 92.00 90.20 6 0.32 3500
    34 BANGAS 117.70 116.10 120.90 117.70 116.10 19 0.28 2360
    35 BANKASIA 18.10 18.30 18.20 17.60 18.30 4 0.06 3231
    36 BARKAPOWER 27.00 27.10 27.60 26.90 27.10 97 2.33 85897
    37 BATASHOE 648.50 650.00 655.00 648.50 650.00 2 0.01 8
    38 BATBC 538.70 542.70 545.00 536.90 542.70 323 6.94 12856
    39 BAYLEASING 26.40 26.40 26.40 26.40 26.40 0 0 0
    40 BBSCABLES 63.50 66.90 67.00 63.50 66.90 111 4.04 62033
    41 BBS 18.20 18.30 19.00 18.10 18.30 60 1.33 71457
    42 BDCOM 24.60 23.70 25.30 24.40 23.70 51 0.79 31827
    43 BDFINANCE 47.60 48.00 48.30 47.00 48.00 16 5.28 110253
    44 BDLAMPS 178.00 169.00 178.00 172.00 169.00 3 0.05 300
    45 BDTHAI 25.60 25.30 26.50 25.50 25.30 131 3.37 129180
    46 BDWELDING 18.50 17.50 19.20 17.90 17.50 29 0.42 22525
    47 BEACHHATCH 14.80 13.50 14.80 14.30 13.50 13 0.17 11711
    48 BEACONPHAR 122.00 121.20 123.00 120.30 121.20 13 0.86 7000
    49 BENGALWTL 24.00 23.10 25.30 24.00 23.10 55 1.37 55048
    50 BERGERPBL 1775.00 1792.00 1799.00 1775.00 1792.00 7 1.99 1106
    51 BEXIMCO 93.90 94.30 97.20 93.00 94.30 368 26.19 275036
    52 BGIC 47.00 50.40 50.00 47.00 50.40 64 0.97 20122
    53 BIFC 4.80 4.60 4.80 4.80 4.60 1 0.01 1542
    54 BNICL 110.00 116.00 124.90 110.00 116.00 5 3.27 26299
    55 BPML 45.00 46.00 46.00 45.00 46.00 13 0.16 3613
    56 BRACBANK 47.60 48.60 48.20 47.60 48.60 9 46.12 960737
    57 BSCCL 170.00 173.40 173.00 170.00 173.40 21 0.33 1929
    58 BSC 44.70 45.70 45.70 44.60 45.70 55 1.23 27207
    59 BSRMLTD 86.10 89.80 90.10 86.00 89.80 100 2.34 26466
    60 BSRMSTEEL 57.20 58.50 59.00 57.20 58.50 57 1.7 29161
    61 BXPHARMA 176.00 177.20 178.50 173.50 177.20 29 0.59 3326
    62 BXSYNTH 8.00 8.00 8.00 8.00 8.00 0 0 0
    63 CENTRALINS 55.10 58.00 63.50 54.90 58.00 22 0.87 15564
    64 CENTRALPHL 13.50 12.80 14.00 13.00 12.80 483 11.62 841189
    65 CITYBANK 25.60 26.00 25.80 25.50 26.00 52 1.11 43292
    66 CITYGENINS 38.30 40.00 41.90 37.00 40.00 88 1.66 42340
    67 CNATEX 3.80 3.90 4.10 3.80 3.90 74 1.51 385250
    68 CONFIDCEM 137.80 140.00 141.50 137.60 140.00 66 2.25 16175
    69 CONTININS 48.00 50.50 52.70 46.40 50.50 57 1.47 30522
    70 COPPERTECH 33.40 34.90 34.50 31.70 34.90 42 0.64 19493
    71 CRYSTALINS 61.20 63.90 66.50 61.00 63.90 32 1.16 18550
    72 CVOPRL 89.10 82.30 90.50 87.00 82.30 131 1.65 18407
    73 DACCADYE 16.20 17.20 17.20 16.20 17.20 9 0.04 2550
    74 DAFODILCOM 56.80 55.70 56.80 56.80 55.70 2 0.03 581
    75 DBH 76.00 77.90 77.80 75.00 77.90 88 1.53 19961
    76 DELTALIFE 105.00 108.90 110.00 105.00 108.90 8 0.41 3862
    77 DELTASPINN 10.50 10.60 11.20 10.40 10.60 310 6.2 570653
    78 DESCO 35.40 35.50 35.50 35.40 35.50 3 0.02 505
    79 DESHBANDHU 14.70 14.90 16.30 14.70 14.90 180 5.88 368010
    80 DHAKABANK 13.40 13.50 13.40 13.30 13.50 8 0.07 5250
    81 DHAKAINS 84.00 90.10 89.00 84.00 90.10 40 0.41 4782
    82 DOMINAGE 27.30 27.80 28.50 27.10 27.80 144 1.71 61319
    83 DOREENPWR 65.00 66.00 67.50 65.00 66.00 20 1.48 23129
    84 DSSL 18.40 19.50 20.00 18.10 18.90 492 13.82 728515
    85 DUTCHBANGL 88.00 86.80 88.00 86.10 86.80 16 0.49 5670
    86 EASTERNINS 129.00 129.00 129.00 129.00 129.00 0 0 0
    87 EASTLAND 36.50 39.00 38.90 36.50 39.00 26 0.62 16385
    88 EBL 34.10 35.30 34.50 34.00 35.30 19 0.13 3685
    89 ECABLES 134.00 133.50 138.00 133.00 133.50 24 0.28 2071
    90 EHL 50.10 51.20 53.50 50.10 51.20 12 0.79 15290
    91 EIL 36.30 38.60 38.50 36.10 38.60 178 2.44 65659
    92 EMERALDOIL 25.50 24.20 25.50 24.00 24.20 26 0.82 32671
    93 ENVOYTEX 30.50 28.40 31.20 30.50 28.40 18 0.37 12222
    94 EPGL 51.00 52.80 53.30 50.60 52.80 272 8.76 168472
    95 ESQUIRENIT 36.50 39.00 39.40 36.50 39.00 70 1.8 45255
    96 ETL 10.10 10.40 10.70 10.00 10.40 109 2.3 221602
    97 EXIMBANK 11.30 11.50 11.70 11.20 11.50 81 1.92 170450
    98 FAMILYTEX 3.50 3.60 3.60 3.40 3.60 82 0.78 224802
    99 FARCHEM 11.00 10.20 11.20 10.30 10.20 792 20.48 1852801
    100 FAREASTFIN 4.10 4.20 4.10 4.00 4.20 10 0.04 9700
    101 FAREASTLIF 58.60 62.70 60.00 58.60 62.70 4 0.06 1020
    102 FASFIN 5.80 5.60 5.90 5.60 5.60 107 2.14 371921
    103 FEDERALINS 37.60 39.80 40.00 37.00 39.80 280 6.2 161946
    104 FEKDIL 14.20 14.70 15.00 14.20 14.70 53 0.87 59425
    105 FINEFOODS 46.80 45.00 49.00 45.90 45.00 54 1.48 31180
    106 FIRSTFIN 6.70 7.40 6.80 6.70 7.40 10 0.12 18000
    107 FIRSTSBANK 10.20 10.40 10.40 10.20 10.40 65 0.82 79504
    108 FORTUNE 47.10 48.40 48.80 46.50 48.40 67 2.47 52202
    109 FUWANGCER 14.00 13.00 14.30 13.00 13.00 287 7.84 555573
    110 FUWANGFOOD 16.60 15.60 17.10 15.30 15.60 337 9.15 539103
    111 GBBPOWER 29.40 29.70 30.40 28.00 29.70 52 1.17 39416
    112 GENEXIL 90.00 89.80 91.00 90.00 89.80 5 0.08 840
    113 GENNEXT 5.40 5.60 5.80 5.40 5.60 44 1.09 196117
    114 GHAIL 16.30 15.80 17.00 16.20 15.80 246 4.35 261184
    115 GHCL 40.00 38.70 42.50 40.00 38.70 27 0.59 14663
    116 GOLDENSON 16.60 17.10 17.70 16.60 17.10 189 3.74 216169
    117 GPHISPAT 36.90 37.40 37.50 36.60 37.40 61 1.14 30654
    118 GP 347.00 348.60 348.10 345.10 348.60 44 0.8 2305
    119 GQBALLPEN 112.70 112.70 112.70 112.70 112.70 0 0 0
    120 GREENDELT 110.90 115.70 113.70 109.50 115.70 12 0.77 6825
    121 GSPFINANCE 21.70 22.00 22.40 21.70 22.00 56 0.91 41250
    122 HAKKANIPUL 67.00 64.00 68.00 65.00 64.00 27 0.39 5857
    123 HEIDELBCEM 315.00 325.40 320.00 311.00 325.40 4 0.21 682
    124 HFL 19.50 19.10 20.20 19.50 19.10 23 0.25 12861
    125 HRTEX 46.90 49.70 49.90 46.90 49.70 6 0.13 2600
    126 HWAWELLTEX 45.00 43.50 45.00 43.70 43.50 7 0.17 3800
    127 IBNSINA 246.40 246.40 246.40 246.40 246.40 0 0 0
    128 IBP 20.70 19.70 21.50 19.70 19.70 204 6.08 288100
    129 IDLC 59.00 60.00 59.10 59.00 60.00 9 0.35 6010
    130 IFADAUTOS 52.60 52.90 53.50 52.50 52.90 64 1.44 27241
    131 IFIC 12.40 12.70 12.60 12.30 12.70 269 6.39 512983
    132 ILFSL 5.60 5.30 5.70 5.30 5.30 84 1.1 200301
    133 IMAMBUTTON 25.00 25.00 25.00 25.00 25.00 0 0 0
    134 INTECH 35.20 35.10 36.40 35.20 35.10 12 0.2 5450
    135 INTRACO 21.20 22.70 22.70 21.00 22.70 178 6.2 283286
    136 IPDC 27.00 26.70 27.20 26.90 26.70 16 0.35 13100
    137 ISLAMIBANK 28.20 28.30 28.40 27.80 28.30 20 0.29 10427
    138 ISLAMICFIN 23.90 23.70 24.50 23.70 23.70 48 1.46 60413
    139 ISLAMIINS 54.00 57.80 56.00 54.00 57.80 21 0.29 5378
    140 ISNLTD 37.60 35.90 38.40 36.00 35.90 25 0.54 14262
    141 ITC 36.40 36.10 37.00 36.40 36.10 5 0.07 1800
    142 JAMUNABANK 20.00 20.30 20.60 19.90 20.30 34 1.14 56092
    143 JAMUNAOIL 161.70 162.40 165.00 161.70 162.40 22 0.57 3522
    144 JANATAINS 38.10 40.50 40.80 38.10 40.50 19 0.23 5814
    145 JMISMDL 320.00 319.50 322.00 320.00 319.50 7 0.12 370
    146 KAY&QUE 187.30 187.30 187.30 187.30 187.30 0 0 0
    147 KBPPWBIL 13.50 13.90 15.00 13.20 13.90 151 9.57 650564
    148 KDSALTD 50.20 51.10 51.10 50.20 51.10 5 0.06 1221
    149 KEYACOSMET 7.90 7.80 8.30 7.80 7.80 784 21.52 2659332
    150 KOHINOOR 400.00 392.60 400.00 400.00 392.60 4 0.04 100
    151 KPCL 38.70 38.60 39.00 38.40 38.60 86 1.02 26438
    152 KPPL 13.80 13.60 14.50 13.70 13.60 136 3.2 225913
    153 KTL 30.40 28.60 30.60 27.00 28.60 63 1.62 54956
    154 LANKABAFIN 35.40 35.40 36.10 35.20 35.40 246 11.55 336959
    155 LEGACYFOOT 60.00 58.00 61.50 59.90 58.00 76 1.68 27794
    156 LHBL 57.30 57.40 57.90 57.30 57.40 92 4.25 73820
    157 LIBRAINFU 560.00 560.00 560.00 560.00 560.00 0 0 0
    158 LINDEBD 1300.00 1306.00 1300.00 1300.00 1306.00 2 0.05 40
    159 MAKSONSPIN 19.00 21.20 21.50 19.00 21.10 332 10.04 486276
    160 MALEKSPIN 31.90 31.90 31.90 31.90 29.00 43 17.94 562505
    161 MARICO 2220.00 2120.10 2220.00 2219.00 2120.10 3 0.04 20
    162 MATINSPINN 50.00 51.00 51.00 48.90 51.00 9 0.22 4285
    163 MEGHNACEM 75.00 74.70 75.00 75.00 74.70 1 0 10
    164 MEGHNALIFE 84.00 85.10 85.00 84.00 85.10 3 0.04 500
    165 MERCANBANK 14.40 14.70 14.60 13.90 14.70 73 1.42 98973
    166 MERCINS 53.00 55.70 54.80 52.00 55.70 38 1.25 23119
    167 METROSPIN 18.40 20.00 19.70 18.30 20.00 80 1.33 68988
    168 MHSML 19.50 20.60 20.40 19.00 20.60 64 2.33 118611
    169 MICEMENT 70.10 72.10 72.40 70.10 72.10 11 0.24 3416
    170 MIDASFIN 19.30 19.60 19.80 19.30 19.60 29 0.4 20497
    171 MIRACLEIND 33.90 34.00 34.40 33.50 34.00 50 1.03 30420
    172 MIRAKHTER 85.00 87.50 91.30 85.00 87.50 138 4.66 53458
    173 MITHUNKNIT 10.80 11.00 11.00 10.80 11.00 4 0.16 15000
    174 MJLBD 83.50 84.80 84.50 81.70 84.80 25 0.25 2986
    175 MLDYEING 30.90 31.30 32.60 30.70 31.30 239 7.76 244931
    176 MONNOCERA 123.50 112.30 123.50 115.20 112.30 165 4.46 36438
    177 MPETROLEUM 183.90 183.00 186.00 183.80 183.00 4 0.03 140
    178 MTB 21.40 21.70 21.40 21.40 21.70 5 0.04 1731
    179 NAHEEACP 47.00 47.00 47.20 47.00 47.00 8 0.31 6601
    180 NATLIFEINS 244.00 244.00 244.00 244.00 244.00 0 0 0
    181 NAVANACNG 36.40 36.10 37.80 36.30 36.10 18 0.54 14539
    182 NBL 7.70 7.90 7.80 7.70 7.90 247 5.44 700412
    183 NCCBANK 14.10 14.10 14.20 14.00 14.10 19 0.28 19866
    184 NEWLINE 27.50 28.60 29.40 27.50 28.60 18 0.29 10068
    185 NFML 42.50 41.10 44.10 40.30 41.10 41 2.1 48718
    186 NHFIL 45.00 46.30 49.60 45.00 46.30 22 0.62 13355
    187 NITOLINS 59.00 60.50 59.90 59.00 60.50 16 1.04 17519
    188 NORTHRNINS 62.10 62.10 62.10 62.10 62.10 0 0 0
    189 NPOLYMAR 59.90 60.80 61.40 58.00 60.80 140 3.17 53347
    190 NTC 460.00 460.00 460.00 460.00 460.00 0 0 0
    191 NURANI 8.70 9.00 9.20 8.50 9.00 195 2.35 263608
    192 OAL 10.20 10.10 10.60 10.00 9.70 440 10.21 980149
    193 OIMEX 25.40 25.10 27.00 25.00 25.10 52 1.38 52666
    194 OLYMPIC 173.50 174.00 176.10 173.30 174.00 13 0.83 4785
    195 ONEBANKLTD 12.70 12.80 12.90 12.60 12.80 49 1.2 94130
    196 ORIONINFU 70.00 70.30 71.10 69.80 70.30 37 1.55 22040
    197 ORIONPHARM 57.30 59.30 59.80 57.00 59.30 221 6.4 110359
    198 PADMALIFE 32.80 32.00 34.50 30.70 32.00 8 0.17 5327
    199 PADMAOIL 202.80 199.70 202.80 200.30 199.70 3 0.06 275
    200 PARAMOUNT 83.00 88.90 88.00 81.50 88.90 22 0.16 1828
    201 PDL 13.30 13.80 14.10 13.00 13.80 132 2.26 165982
    202 PENINSULA 22.20 22.20 22.90 22.00 22.20 73 1.46 64275
    203 PEOPLESINS 45.00 48.70 47.00 45.00 48.70 19 0.3 6380
    204 PHENIXINS 66.90 66.40 69.80 62.50 66.40 33 1.41 21736
    205 PHOENIXFIN 31.50 28.70 31.50 31.50 28.70 1 0 5
    206 PIONEERINS 186.00 183.20 188.80 164.90 183.20 28 0.92 5541
    207 POPULARLIF 106.00 113.00 124.00 106.00 113.00 26 0.81 7362
    208 POWERGRID 46.20 46.10 46.60 46.00 46.10 28 0.7 15038
    209 PRAGATIINS 102.00 112.60 111.00 102.00 112.60 34 2.44 22715
    210 PRAGATILIF 117.00 130.00 125.00 117.00 130.00 15 0.22 1862
    211 PREMIERBAN 12.40 12.60 12.60 12.30 12.60 62 1.78 143471
    212 PREMIERCEM 71.20 71.20 71.20 71.20 71.20 0 0 0
    213 PREMIERLEA 8.20 7.90 8.40 8.10 7.90 16 0.35 42075
    214 PRIMEBANK 21.90 21.70 22.00 21.10 21.70 12 0.37 17251
    215 PRIMEFIN 11.90 12.00 12.40 11.90 12.00 45 0.79 64668
    216 PRIMEINSUR 61.60 68.40 63.80 61.60 68.40 6 0.16 2635
    217 PRIMELIFE 71.50 78.70 79.00 71.50 78.70 9 4.31 56250
    218 PRIMETEX 22.10 22.20 24.00 22.10 22.20 38 0.74 32289
    219 PROGRESLIF 120.00 122.00 120.60 120.00 122.00 11 0.41 3420
    220 PROVATIINS 190.00 190.00 190.00 190.00 190.00 2 0.2 1054
    221 PTL 56.00 57.00 57.50 55.10 57.00 6 0.26 4676
    222 PUBALIBANK 24.20 24.20 24.20 24.00 24.20 11 0.13 5212
    223 QUASEMIND 48.40 46.80 48.40 48.40 46.80 2 0.02 500
    224 QUEENSOUTH 29.50 30.30 32.70 29.50 30.30 101 2.73 86530
    225 RAKCERAMIC 35.10 36.00 36.40 35.10 36.00 49 0.69 19364
    226 RANFOUNDRY 126.00 126.00 126.00 126.00 126.00 2 0 24
    227 RDFOOD 34.50 34.50 35.00 34.50 34.50 8 0.13 3650
    228 RECKITTBEN 4250.00 4250.00 4250.00 4250.00 4250.00 0 0 0
    229 REGENTTEX 9.90 10.50 10.60 9.90 10.50 103 1.84 180235
    230 RELIANCINS 94.60 105.00 99.00 94.60 105.00 14 0.16 1710
    231 REPUBLIC 63.60 65.60 68.50 63.20 65.60 1217 17.67 269606
    232 RINGSHINE 10.10 10.80 11.00 10.00 10.80 649 13.16 1258472
    233 RNSPIN 5.00 5.10 5.40 5.00 5.10 80 1.04 204622
    234 ROBI 44.60 45.30 45.70 44.50 45.30 629 37.67 841603
    235 RSRMSTEEL 22.80 22.90 23.30 22.60 22.90 48 0.97 42260
    236 RUNNERAUTO 67.50 66.50 69.00 63.00 66.50 25 0.33 4780
    237 RUPALIBANK 34.00 35.20 35.50 34.00 35.20 31 0.62 17830
    238 RUPALIINS 40.20 43.40 43.00 40.20 43.40 46 1.24 29401
    239 RUPALILIFE 77.20 79.50 78.50 77.20 79.50 5 0.05 700
    240 SAFKOSPINN 29.40 30.80 31.00 29.00 30.80 26 0.54 18144
    241 SAIFPOWER 24.20 24.50 25.00 24.20 24.50 311 8.62 351630
    242 SAIHAMCOT 18.30 19.20 19.50 17.60 19.20 46 1.19 63469
    243 SAIHAMTEX 23.00 23.90 24.00 23.00 23.90 19 0.42 17735
    244 SALAMCRST 34.30 35.00 36.60 34.30 35.00 37 1.37 38295
    245 SALVOCHEM 32.10 32.30 34.30 32.10 32.30 69 1.34 39709
    246 SAMATALETH 77.50 72.70 79.00 68.50 72.70 12 0.23 3050
    247 SAMORITA 65.00 65.00 65.00 65.00 65.00 0 0 0
    248 SANDHANINS 39.20 42.10 44.40 38.50 42.10 318 9.3 230470
    249 SAPORTL 28.50 28.70 29.10 28.00 28.70 47 1.54 53750
    250 SEAPEARL 50.00 42.80 52.20 42.80 47.50 391 14.68 317922
    251 SHAHJABANK 20.00 20.00 20.10 20.00 20.00 6 0.02 926
    252 SHASHADNIM 24.60 25.80 27.90 24.60 25.80 41 0.87 33782
    253 SHEPHERD 15.00 15.20 15.70 14.80 15.20 134 3.52 230624
    254 SHURWID 18.00 19.10 19.50 17.70 19.10 96 1.97 104075
    255 SIBL 13.10 13.50 13.10 13.00 13.50 8 0.09 6613
    256 SILCOPHL 27.00 25.30 27.80 26.90 25.30 58 3.88 146450
    257 SILVAPHL 20.30 19.80 21.70 20.30 19.80 147 3.06 143955
    258 SIMTEX 17.60 18.90 19.00 17.60 18.90 25 0.26 14125
    259 SINGERBD 180.00 181.50 180.00 179.00 181.50 5 0.06 320
    260 SINOBANGLA 50.20 53.30 54.10 50.20 53.30 29 0.79 15111
    261 SKTRIMS 43.80 44.10 46.40 43.10 44.10 191 5.88 131128
    262 SONALIPAPR 220.20 220.20 220.20 220.20 220.20 0 0 0
    263 SONARBAINS 86.00 93.40 93.70 85.00 93.40 58 2.02 23180
    264 SONARGAON 22.20 22.20 22.80 22.20 22.20 5 0.06 2480
    265 SOUTHEASTB 13.90 14.20 14.20 13.90 14.20 77 1.6 114629
    266 SPCERAMICS 27.00 27.20 27.90 26.80 27.20 123 3.41 123567
    267 SPCL 74.50 74.50 74.50 73.10 74.50 6 0.29 3970
    268 SQUARETEXT 46.80 46.00 50.50 46.70 46.00 21 0.42 8837
    269 SQURPHARMA 213.90 215.20 215.00 213.50 215.20 87 4.31 20142
    270 SSSTEEL 20.60 20.00 21.40 19.90 20.00 788 28.1 1348797
    271 STANCERAM 220.00 214.60 220.00 210.00 214.60 42 0.61 2868
    272 STANDARINS 70.10 76.60 78.00 70.10 76.60 29 174.68 2292426
    273 STANDBANKL 8.90 9.10 9.00 8.90 9.10 30 1.05 117415
    274 SUMITPOWER 43.60 43.90 44.00 43.20 43.90 82 1.52 34966
    275 SUNLIFEINS 34.70 34.00 34.70 30.70 34.00 4 0.02 580
    276 TAKAFULINS 57.00 59.30 57.00 57.00 59.30 1 0.11 2000
    277 TALLUSPIN 6.00 5.90 6.00 5.90 5.90 8 0.06 10530
    278 TAUFIKA 29.20 29.50 30.20 29.00 29.50 103 2.01 68078
    279 TITASGAS 34.80 35.20 35.40 34.70 35.20 58 1.03 29374
    280 TOSRIFA 18.80 18.60 19.00 18.50 18.60 7 0.08 4398
    281 TRUSTBANK 36.00 36.00 36.10 35.70 36.00 19 0.32 8763
    282 TUNGHAI 4.40 4.80 4.60 4.40 4.80 23 0.21 45862
    283 UCB 17.00 17.10 17.10 16.80 17.10 81 2.82 166321
    284 UNIONCAP 7.20 7.00 7.30 6.90 7.00 49 0.8 111516
    285 UNIQUEHRL 40.30 40.00 41.50 40.10 40.00 12 0.23 5693
    286 UPGDCL 275.00 281.80 278.10 275.00 281.80 94 1.34 4855
    287 USMANIAGL 47.00 47.90 47.00 46.00 47.90 11 0.38 8015
    288 UTTARABANK 23.10 23.20 23.40 23.00 23.20 20 0.41 17613
    289 UTTARAFIN 38.00 38.00 38.50 38.00 38.00 3 0.08 2150
    290 VFSTDL 26.00 27.80 28.00 25.70 27.80 63 1.24 46010
    291 WATACHEM 285.50 292.90 287.10 285.00 292.90 7 0.06 220
    292 WMSHIPYARD 11.90 11.60 12.50 11.80 11.60 282 4.53 370313
    293 YPL 12.80 12.70 13.80 12.70 12.70 78 1.57 118250
    294 ZAHEENSPIN 8.10 8.50 8.70 8.00 8.50 111 2.06 244944
    295 ZAHINTEX 7.50 7.60 8.00 7.40 7.60 93 1.07 141169

    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 1082.9598 1089.4198 -6.4600 -0.5930
    CSI Share by Company Name on June 24, 2021
    SL. STOCK CODE LTP OPEN HIGH LOW YCP TRADE VALUE(MN) VOLUME
    1 AAMRANET 41.80 42.70 43.50 41.80 42.70 28 0.93 21687
    2 AAMRATECH 27.10 26.80 27.80 27.00 26.80 33 0.49 17802
    3 ACFL 46.60 48.00 48.30 44.10 48.00 11 0.2 4205
    4 ACIFORMULA 145.00 140.90 145.00 144.00 140.90 9 0.15 1020
    5 ACTIVEFINE 19.40 18.00 19.80 18.40 18.00 435 10.51 545716
    6 ADNTEL 49.90 50.00 51.00 49.90 50.00 22 0.5 9858
    7 ADVENT 26.30 26.10 27.70 26.10 26.10 105 2.6 96021
    8 AFCAGRO 20.00 20.40 21.00 19.90 20.40 44 0.94 45609
    9 AGNISYSL 21.00 20.00 21.30 20.50 20.00 89 1.86 88951
    10 ALARABANK 21.90 21.90 21.90 21.50 21.90 9 0.11 5021
    11 AMANFEED 54.40 53.70 56.00 54.00 53.70 32 0.64 11645
    12 AMBEEPHA 410.90 410.90 410.90 410.90 410.90 0 0 0
    13 ANWARGALV 185.50 185.50 185.50 185.50 185.50 0 0 0
    14 APEXSPINN 131.00 119.90 131.00 131.00 119.90 1 0 25
    15 APOLOISPAT 8.10 8.10 8.40 8.00 8.10 315 7.15 866119
    16 ARAMITCEM 46.10 49.20 49.50 46.10 49.20 46 2.02 42455
    17 ARAMIT 331.30 331.30 331.30 331.30 331.30 0 0 0
    18 ARGONDENIM 25.20 24.70 26.10 24.50 24.70 44 1.18 46290
    19 AZIZPIPES 92.00 90.20 94.00 92.00 90.20 6 0.32 3500
    20 BATASHOE 648.50 650.00 655.00 648.50 650.00 2 0.01 8
    21 BBSCABLES 63.50 66.90 67.00 63.50 66.90 111 4.04 62033
    22 BBS 18.20 18.30 19.00 18.10 18.30 60 1.33 71457
    23 BDLAMPS 178.00 169.00 178.00 172.00 169.00 3 0.05 300
    24 BDTHAI 25.60 25.30 26.50 25.50 25.30 131 3.37 129180
    25 BENGALWTL 24.00 23.10 25.30 24.00 23.10 55 1.37 55048
    26 BERGERPBL 1775.00 1792.00 1799.00 1775.00 1792.00 7 1.99 1106
    27 BSRMLTD 86.10 89.80 90.10 86.00 89.80 100 2.34 26466
    28 BXPHARMA 176.00 177.20 178.50 173.50 177.20 29 0.59 3326
    29 CENTRALPHL 13.50 12.80 14.00 13.00 12.80 483 11.62 841189
    30 COPPERTECH 33.40 34.90 34.50 31.70 34.90 42 0.64 19493
    31 CVOPRL 89.10 82.30 90.50 87.00 82.30 131 1.65 18407
    32 DAFODILCOM 56.80 55.70 56.80 56.80 55.70 2 0.03 581
    33 DOREENPWR 65.00 66.00 67.50 65.00 66.00 20 1.48 23129
    34 DSSL 18.40 19.50 20.00 18.10 18.90 492 13.82 728515
    35 ECABLES 134.00 133.50 138.00 133.00 133.50 24 0.28 2071
    36 EHL 50.10 51.20 53.50 50.10 51.20 12 0.79 15290
    37 ESQUIRENIT 36.50 39.00 39.40 36.50 39.00 70 1.8 45255
    38 EXIMBANK 11.30 11.50 11.70 11.20 11.50 81 1.92 170450
    39 FAMILYTEX 3.50 3.60 3.60 3.40 3.60 82 0.78 224802
    40 FARCHEM 11.00 10.20 11.20 10.30 10.20 792 20.48 1852801
    41 FAREASTLIF 58.60 62.70 60.00 58.60 62.70 4 0.06 1020
    42 FEKDIL 14.20 14.70 15.00 14.20 14.70 53 0.87 59425
    43 FINEFOODS 46.80 45.00 49.00 45.90 45.00 54 1.48 31180
    44 FIRSTSBANK 10.20 10.40 10.40 10.20 10.40 65 0.82 79504
    45 FORTUNE 47.10 48.40 48.80 46.50 48.40 67 2.47 52202
    46 FUWANGCER 14.00 13.00 14.30 13.00 13.00 287 7.84 555573
    47 FUWANGFOOD 16.60 15.60 17.10 15.30 15.60 337 9.15 539103
    48 GENNEXT 5.40 5.60 5.80 5.40 5.60 44 1.09 196117
    49 GHCL 40.00 38.70 42.50 40.00 38.70 27 0.59 14663
    50 GP 347.00 348.60 348.10 345.10 348.60 44 0.8 2305
    51 GQBALLPEN 112.70 112.70 112.70 112.70 112.70 0 0 0
    52 HAKKANIPUL 67.00 64.00 68.00 65.00 64.00 27 0.39 5857
    53 HEIDELBCEM 315.00 325.40 320.00 311.00 325.40 4 0.21 682
    54 HFL 19.50 19.10 20.20 19.50 19.10 23 0.25 12861
    55 HRTEX 46.90 49.70 49.90 46.90 49.70 6 0.13 2600
    56 HWAWELLTEX 45.00 43.50 45.00 43.70 43.50 7 0.17 3800
    57 IBNSINA 246.40 246.40 246.40 246.40 246.40 0 0 0
    58 IBP 20.70 19.70 21.50 19.70 19.70 204 6.08 288100
    59 IMAMBUTTON 25.00 25.00 25.00 25.00 25.00 0 0 0
    60 INTECH 35.20 35.10 36.40 35.20 35.10 12 0.2 5450
    61 INTRACO 21.20 22.70 22.70 21.00 22.70 178 6.2 283286
    62 ISLAMIBANK 28.20 28.30 28.40 27.80 28.30 20 0.29 10427
    63 ISLAMICFIN 23.90 23.70 24.50 23.70 23.70 48 1.46 60413
    64 ISLAMIINS 54.00 57.80 56.00 54.00 57.80 21 0.29 5378
    65 ISNLTD 37.60 35.90 38.40 36.00 35.90 25 0.54 14262
    66 ITC 36.40 36.10 37.00 36.40 36.10 5 0.07 1800
    67 JMISMDL 320.00 319.50 322.00 320.00 319.50 7 0.12 370
    68 KAY&QUE 187.30 187.30 187.30 187.30 187.30 0 0 0
    69 KBPPWBIL 13.50 13.90 15.00 13.20 13.90 151 9.57 650564
    70 KDSALTD 50.20 51.10 51.10 50.20 51.10 5 0.06 1221
    71 KOHINOOR 400.00 392.60 400.00 400.00 392.60 4 0.04 100
    72 KPCL 38.70 38.60 39.00 38.40 38.60 86 1.02 26438
    73 KPPL 13.80 13.60 14.50 13.70 13.60 136 3.2 225913
    74 KTL 30.40 28.60 30.60 27.00 28.60 63 1.62 54956
    75 LHBL 57.30 57.40 57.90 57.30 57.40 92 4.25 73820
    76 LIBRAINFU 560.00 560.00 560.00 560.00 560.00 0 0 0
    77 LINDEBD 1300.00 1306.00 1300.00 1300.00 1306.00 2 0.05 40
    78 MALEKSPIN 31.90 31.90 31.90 31.90 29.00 43 17.94 562505
    79 MARICO 2220.00 2120.10 2220.00 2219.00 2120.10 3 0.04 20
    80 MATINSPINN 50.00 51.00 51.00 48.90 51.00 9 0.22 4285
    81 MHSML 19.50 20.60 20.40 19.00 20.60 64 2.33 118611
    82 MIRACLEIND 33.90 34.00 34.40 33.50 34.00 50 1.03 30420
    83 MJLBD 83.50 84.80 84.50 81.70 84.80 25 0.25 2986
    84 MLDYEING 30.90 31.30 32.60 30.70 31.30 239 7.76 244931
    85 MONNOCERA 123.50 112.30 123.50 115.20 112.30 165 4.46 36438
    86 NAHEEACP 47.00 47.00 47.20 47.00 47.00 8 0.31 6601
    87 NAVANACNG 36.40 36.10 37.80 36.30 36.10 18 0.54 14539
    88 NFML 42.50 41.10 44.10 40.30 41.10 41 2.1 48718
    89 OAL 10.20 10.10 10.60 10.00 9.70 440 10.21 980149
    90 OIMEX 25.40 25.10 27.00 25.00 25.10 52 1.38 52666
    91 OLYMPIC 173.50 174.00 176.10 173.30 174.00 13 0.83 4785
    92 PADMALIFE 32.80 32.00 34.50 30.70 32.00 8 0.17 5327
    93 PDL 13.30 13.80 14.10 13.00 13.80 132 2.26 165982
    94 PRIMELIFE 71.50 78.70 79.00 71.50 78.70 9 4.31 56250
    95 QUASEMIND 48.40 46.80 48.40 48.40 46.80 2 0.02 500
    96 QUEENSOUTH 29.50 30.30 32.70 29.50 30.30 101 2.73 86530
    97 RAKCERAMIC 35.10 36.00 36.40 35.10 36.00 49 0.69 19364
    98 RANFOUNDRY 126.00 126.00 126.00 126.00 126.00 2 0 24
    99 RDFOOD 34.50 34.50 35.00 34.50 34.50 8 0.13 3650
    100 RECKITTBEN 4250.00 4250.00 4250.00 4250.00 4250.00 0 0 0
    101 RINGSHINE 10.10 10.80 11.00 10.00 10.80 649 13.16 1258472
    102 RSRMSTEEL 22.80 22.90 23.30 22.60 22.90 48 0.97 42260
    103 RUNNERAUTO 67.50 66.50 69.00 63.00 66.50 25 0.33 4780
    104 SAIHAMCOT 18.30 19.20 19.50 17.60 19.20 46 1.19 63469
    105 SAIHAMTEX 23.00 23.90 24.00 23.00 23.90 19 0.42 17735
    106 SALVOCHEM 32.10 32.30 34.30 32.10 32.30 69 1.34 39709
    107 SAMORITA 65.00 65.00 65.00 65.00 65.00 0 0 0
    108 SAPORTL 28.50 28.70 29.10 28.00 28.70 47 1.54 53750
    109 SHAHJABANK 20.00 20.00 20.10 20.00 20.00 6 0.02 926
    110 SHEPHERD 15.00 15.20 15.70 14.80 15.20 134 3.52 230624
    111 SHURWID 18.00 19.10 19.50 17.70 19.10 96 1.97 104075
    112 SIBL 13.10 13.50 13.10 13.00 13.50 8 0.09 6613
    113 SILCOPHL 27.00 25.30 27.80 26.90 25.30 58 3.88 146450
    114 SILVAPHL 20.30 19.80 21.70 20.30 19.80 147 3.06 143955
    115 SIMTEX 17.60 18.90 19.00 17.60 18.90 25 0.26 14125
    116 SINGERBD 180.00 181.50 180.00 179.00 181.50 5 0.06 320
    117 SKTRIMS 43.80 44.10 46.40 43.10 44.10 191 5.88 131128
    118 SONALIPAPR 220.20 220.20 220.20 220.20 220.20 0 0 0
    119 SPCERAMICS 27.00 27.20 27.90 26.80 27.20 123 3.41 123567
    120 SPCL 74.50 74.50 74.50 73.10 74.50 6 0.29 3970
    121 SSSTEEL 20.60 20.00 21.40 19.90 20.00 788 28.1 1348797
    122 STANCERAM 220.00 214.60 220.00 210.00 214.60 42 0.61 2868
    123 SUMITPOWER 43.60 43.90 44.00 43.20 43.90 82 1.52 34966
    124 TAKAFULINS 57.00 59.30 57.00 57.00 59.30 1 0.11 2000
    125 TITASGAS 34.80 35.20 35.40 34.70 35.20 58 1.03 29374
    126 USMANIAGL 47.00 47.90 47.00 46.00 47.90 11 0.38 8015
    127 VFSTDL 26.00 27.80 28.00 25.70 27.80 63 1.24 46010
    128 YPL 12.80 12.70 13.80 12.70 12.70 78 1.57 118250
    129 ZAHEENSPIN 8.10 8.50 8.70 8.00 8.50 111 2.06 244944

    SECTOR WISE INDEX

    SL. Sector Name Index value Pre: day index Change Index %Change Index
    1 BANK 50740.7212 51409.3934 -668.6722 -1.3006809763291 %
    2 CEMENT 5037.1332 5092.6386 -55.5054 -1.0899143716972 %
    3 CERAMIC 644.0939 632.9011 11.1928 1.7684911592032 %
    4 ENERGY 9465.5769 9546.0494 -80.4725 -0.8429927043956 %
    5 ENG N ELECTRICAL 5232.6556 5306.5429 -73.8873 -1.3923810924058 %
    6 FOODS N ALLIED 12725.3439 12606.0317 119.3122 0.94646914143489 %
    7 GENERAL INSURANCE 23105.7433 24238.3102 -1132.5669 -4.672631427912 %
    8 ICT 11383.2450 11267.5948 115.6502 1.0263965118802 %
    9 LEASING N FINANCE 22338.3191 22340.5339 -2.2147999999979 -0.0099138185770839 %
    10 LEATHR N FOOTWEAR 5650.7974 5698.9855 -48.188099999999 -0.84555575724836 %
    11 LIFE INSURANCE 100090.4672 103877.7622 -3787.295 -3.6459150830648 %
    12 MISCELLANEOUS 17018.2076 17109.4002 -91.192599999998 -0.53299705970989 %
    13 MUTUAL FUNDS 6807.1014 6577.2941 229.8073 3.4939489781976 %
    14 PAPERS N PRINTING 595.7762 602.3855 -6.6093 -1.0971877643137 %
    15 PHARMA N CHEMICAL 38657.4135 38764.0343 -106.6208 -0.27505083494366 %
    16 SERVICES N PROPERTY 1554.3093 1558.8571 -4.5478000000001 -0.29173937752216 %
    17 TELECOMMUNICATION 2311.6727 2332.1724 -20.4997 -0.87899590956483 %
    18 TEXTILE N CLOTHING 1771.2039 1805.6930 -34.4891 -1.9100201418514 %