EOD data

For: April 27, 2010
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	93	92	92	92	0
AACIL	8.38	8.48	8	8.13	67,634
AASM	36	36.25	36	36.25	10,000
ABL	65.52	66	64.2	65.07	518,358
ABL-CJUN	67.31	0	0	66.82	0
ABL-CMAY	66.49	0	0	66.01	0
ABOT	101.03	101.75	100.5	100.68	7,300
ACCM	0.51	0.7	0.55	0.6	8,500
ACPL	74.22	74.9	74	74.02	43,862
ADAMS	17	16.05	16.05	16.05	1
ADMM	25	25	24.7	25	7,051
ADOS	25.76	25.85	24.95	25.05	8,700
AGIC	14.2	15.1	14.8	14.8	501
AGIL	75.11	75	71.36	73.02	87,059
AGL	24.7	25.14	24.48	24.59	36,007
AGSML	5.95	5	5	5	1,000
AGTL	222.21	225.4	221	225.19	11,016
AHBL	5.51	5.59	5.39	5.46	115,961
AHI	21.59	21.85	21.3	21.41	38,305
AHL	66.39	67	63.5	64.14	175,085
AHSL	48.47	49.2	48.25	48.56	3,596,173
AHSL-CAPR	48.58	0	0	48.65	0
AICL	109.68	108.33	106	106.26	1,039,394
AICL-APRB	109.49	108.39	105.75	106.32	145,500
AICL-CAPR	109.93	0	0	106.45	0
AICL-CJUN	112.68	0	0	109.12	0
AICL-CMAY	111.3	0	0	107.79	0
AICL-MAY	110.17	108.8	106.3	106.71	92,500
AKBL	19.83	19.84	19.4	19.52	267,951
AKBL-CJUN	20.37	0	0	20.05	0
AKBL-CMAY	20.12	0	0	19.8	0
AKDCL	52.98	53.18	50.34	50.41	8,844
ALNRS	40.25	42	38.3	40.49	10,952
AMMF	6.42	6.42	6.34	6.42	3,772
AMTEX	13.85	13.85	13.35	13.57	1,661,680
AMZV	1.2	1.32	1.12	1.21	137,687
ANL	15.37	15.89	14.8	15.51	7,850,716
ANL-APR	15.35	15.84	14.85	15.47	878,000
ANL-CAPR	15.4	0	0	15.54	0
ANL-CJUN	15.79	0	0	15.93	0
ANL-CMAY	15.6	0	0	15.73	0
ANL-MAY	15.35	15.75	14.82	15.57	268,500
APL	362.92	363	358	359.6	29,296
ARPAK	9.5	8.5	8.5	8.5	9
ASFL	3.2	4.2	4.2	4.2	46,089
ATBA	217.23	216.5	207	209.62	18,042
ATBL	2.86	2.85	2.77	2.83	104,648
ATEL	18.7	18.49	18.49	18.49	0
ATIL	32.63	33.9	33.38	33.64	7,681
ATLH	164	163.5	161.5	163.5	731
ATRL	115.67	116.89	113.82	114.13	402,852
ATRL-CAPR	115.93	0	0	114.34	0
ATRL-CJUN	118.83	0	0	117.21	0
ATRL-CMAY	117.38	0	0	115.77	0
AWTX	49.4	51.87	51.87	51.87	0
AZAMT	2.2	2.3	2	2.04	13,006
BAFL	11.59	11.7	11.5	11.52	415,720
BAFL-APR	11.6	11.7	11.65	11.66	2,500
BAFL-CAPR	11.71	0	0	11.54	0
BAFL-CJUN	11.91	0	0	11.83	0
BAFL-CMAY	11.76	0	0	11.69	0
BAFL-MAY	11.63	11.75	10.8	11.6	10,000
BAFS	34.9	36.64	36.64	36.64	379
BAHL	31.14	31.76	30.75	31.61	287,535
BAPL	14.37	15.37	15.37	15.37	5,200
BATA	639.33	644	640	643.68	50
BAWS	3	2.8	2.5	2.5	1,001
BCL	38.98	40.92	39	40.92	3,366
BCML	24.49	24.6	23.5	23.5	22,500
BERG	23.2	23.93	23.01	23.09	26,320
BGL	2.05	2.25	2.1	2.1	4,300
BHAT	134.54	141.26	141.26	141.26	0
BIFO	34.25	35.96	33.1	33.1	101
BILF	1.45	2.34	1.55	1.63	293,620
BIPL	5.05	5.19	5.01	5.1	19,249
BNWM	11.95	12.24	11.2	11.95	21,903
BOC	104.49	108	104	105.03	20,735
BOK	4.5	4.58	4.35	4.4	23,723
BOP	16.2	16.29	15.9	16.01	846,277
BOP-APR	15.9	16.48	16.02	16.02	3,500
BOP-CAPR	16.24	0	0	16.04	0
BOP-MAY	16.45	0	0	16.25	0
BROT	0.89	0.65	0.6	0.63	2,500
BRR	2.02	2.25	2	2	19,703
BTL	35.91	37.7	37.7	37.7	100
BUXL	14.51	15.39	14.76	14.76	119
BYCO	12.69	13.16	12.65	12.84	1,343,324
CEFP	4.5	3.75	3.75	3.75	1,500
CENI	14.37	14.25	13.72	13.9	7,682
CEPB	18.47	18.55	18	18.03	104,218
CFL	14	15	15	15	2,102
CHAS	8.51	9.5	8.32	8.86	7,506
CHBL	5.16	5.6	5.2	5.25	376,107
CHCC	12.49	12.65	12	12.27	40,245
CICL	70.7	70.95	68	68.59	204
CJPL	0.98	0.97	0.97	0.97	0
CLOV	44.72	46.95	44.03	46.85	445
CML	6.01	6.7	6.2	6.3	87,850
COLG	571	599	569	571.56	630
COTT	2.19	2.19	2.19	2.19	600
CPAL	2.7	2.5	2.5	2.5	0
CPL	168.07	169	167	168.51	1,024
CPMFI	3	3	2.51	3	187
CPSL	24.5	25.72	24	25.72	153,901
CRTM	27.44	28.81	26.11	26.57	5,549
CSAP	28.15	29.55	28.7	29.55	463,663
CSM	0.61	0.67	0.52	0.56	123,505
CSMD	6.5	6.49	6.45	6.47	10,000
CSUML	7.98	7.88	7.06	7.11	1,165
CWSM	0.96	1.39	0.78	0.8	79,480
DADX	34.89	34.5	34	34	1,500
DATM	0.41	0.8	0.5	0.53	9,998
DAWH	209.35	211.35	208.6	209.76	23,918
DBCI	2.81	3.09	2.6	2.7	79,743
DCH	4.07	4.12	3.95	4.05	175,724
DCL	3.01	3.07	2.95	2.98	292,349
DCM	3.02	3.88	2.11	2.52	13
DEL	3.27	3.25	3.21	3.25	9,800
DFML	2.31	2.44	2.26	2.26	25,504
DFSM	3.15	2.9	2.4	2.81	803,504
DGKC	29.04	29.37	28.8	28.96	1,325,194
DGKC-APR	29.1	29.21	28.8	28.92	123,000
DGKC-CAPR	29.36	0	0	29.01	0
DGKC-CJUN	29.83	0	0	29.74	0
DGKC-CMAY	29.47	0	0	29.38	0
DGKC-MAY	29.3	29.44	28.81	29.11	162,500
DGKCR	9.04	9.2	8.6	8.65	109,740
DIIL	14.77	13.81	13.81	13.81	1
DINT	29.68	31.16	31	31	11,000
DLL	58.45	60.9	55.53	55.55	12,544
DNCC	3	3.05	3.05	3.05	0
DOL	7.14	7.24	6.99	7.03	374,694
DREL	532.98	529	529	529	1
DSFL	2.32	2.38	2.25	2.28	525,672
DSIL	3.19	3.19	3.1	3.13	144,640
DSL	4.32	4.34	4.21	4.25	70,521
DWAE	1	1	0.95	0.95	11,976
DWSM	2.28	2.18	2.16	2.18	3,342
DYNO	13.22	13.45	12.95	13	37,612
ECOP	3.77	3.93	3.6	3.7	33,900
EFUG	77.51	79.4	75.66	76.27	19,201
EFUL	95.96	95.99	94.5	95.11	5,895
ELSM	27.6	28.98	26.22	26.22	38,313
ENGL	1.2	1.15	1.15	1.15	1
ENGRO	209.74	211.6	209.6	210.56	2,172,168
ENGRO-APR	209.82	211.5	209.65	210.49	148,000
ENGRO-CAPR	210.21	0	0	210.94	0
ENGRO-CJUN	215.47	0	0	216.24	0
ENGRO-CMAY	212.84	0	0	213.59	0
ENGRO-MAY	210.84	212	210.01	210.99	183,500
EPCL	14.83	14.85	14.61	14.65	192,425
EPCL-CJUN	15.23	0	0	15.04	0
EPCL-CMAY	15.05	0	0	14.86	0
ESBL	3.12	3.16	3.15	3.15	21,300
ETNL	27.25	26.99	26.6	26.99	900
EWLA	3.32	3.4	3.06	3.24	15,502
EXIDE	207.25	208.99	204.01	206.06	1,572
FABL	18.19	18.5	18.05	18.07	66,362
FANM	3.2	3.15	3.15	3.15	10,000
FASM	28.35	29.76	29.76	29.76	0
FATIMA	12.81	12.89	12.6	12.71	589,501
FCCL	6.62	6.8	6.47	6.51	878,203
FCONM	1.13	2.13	1.12	1.98	5
FCSC	7.91	7.96	7.25	7.76	65,821
FDIBL	2.16	2.14	2.1	2.1	26,690
FDMF	1.73	1.72	1.72	1.72	0
FECM	2.95	3.19	2.8	2.8	1
FECS	20.84	21.88	21.88	21.88	1,100
FECTC	8.5	8.4	8.4	8.4	3,000
FEM	1.99	2.03	1.95	1.95	1,602
FEROZ	121.9	121.9	118.01	118.25	1,141
FFBL	31.5	31.7	31.5	31.61	683,264
FFBL-APR	31.5	31.5	31.5	31.5	1,000
FFBL-CAPR	31.98	0	0	31.67	0
FFBL-CJUN	32.36	0	0	32.46	0
FFBL-CMAY	31.97	0	0	32.06	0
FFBL-MAY	31.48	0	0	31.58	0
FFC	114.06	115.2	113.51	114.2	1,608,978
FFC-APR	113.75	114.75	114	114.38	1,500
FFC-CAPR	114.32	0	0	114.41	0
FFC-CJUN	117.17	0	0	117.28	0
FFC-CMAY	115.75	0	0	115.84	0
FFC-MAY	113.51	115	114.75	114.97	41,000
FHAM	7.05	7.08	6.95	6.95	2,600
FHBM	5.5	5.11	5.11	5.11	1,000
FLYNG	3.13	3.23	3.05	3.07	47,500
FNBM	4.2	4.25	4	4.24	72,001
FNEL	10.13	11.05	9.15	10.94	13
FPJM	1.38	1.4	1.28	1.4	11,499
FPRM	9.9	10	9.5	10	5,152
FRCL	2.5	3.1	3	3	1
FRSM	17.35	16.9	16.9	16.9	2,500
FZCM	36.7	37	37	37	0
FZTM	392	380	372.4	372.4	2
GADT	43.75	45.93	42.1	43.98	44,168
GAIL	4.66	4.9	4.5	4.5	3
GAMON	3.01	3.54	3	3.3	5,031
GASF	3.73	3.88	3.62	3.66	428,135
GATI	47.47	49.84	47.55	49.01	2,621
GATM	22.39	23.5	21.33	23.33	6,161
GENP	2.08	2.15	1.55	1.74	614,315
GFIL	2.35	2.99	2.32	2.68	19,087
GGL	14.94	15	14.5	14.56	131,238
GHGL	58.08	59.9	57	57.1	35,762
GHNI	10.76	11.76	11.76	11.76	5,102
GHNL	5.77	5.9	5.51	5.57	146,318
GLAXO	96.27	97.05	93.6	94.37	25,626
GLOT	14	13.99	13.99	13.99	0
GLPL	85.24	89.5	84.95	85.04	3,059
GRAYS	89.84	94.33	85.35	85.35	23,139
GRYL	2.55	3	2.25	2.25	2
GSPM	8	8.5	8.2	8.4	16,450
GTYR	27.23	28.01	27	27	6,231
GUSM	8.25	8.8	8.22	8.22	4,501
GUTM	20.1	21.1	21.08	21.08	1
GVGL	24.75	25.9	24.75	25.9	95
GWLC	11.52	12.39	10.9	12.35	5,848
HABSM	25.21	26	25.1	25.57	34,002
HADC	1.17	1.27	1	1.08	96,193
HAJT	1.29	1.4	1.13	1.18	31,371
HAL	15.96	15.91	15.91	15.91	0
HBL	109.71	111.25	109.1	110.78	141,801
HBL-CAPR	109.96	0	0	110.98	0
HBL-CJUN	112.71	0	0	113.77	0
HBL-CMAY	111.33	0	0	112.37	0
HCAR	17.84	17.81	17.31	17.49	9,605
HICL	15.12	15.58	15.1	15.39	20,600
HINO	162	165	165	165	351
HINOON	28.76	28.75	28.7	28.74	3,317
HIRAT	5.12	5.6	5.05	5.29	1,112,095
HLEL	9.5	9.5	9.5	9.5	1,000
HMB	24	24.09	23.99	24	36,896
HMIM	1.33	0.9	0.9	0.9	3,000
HSPI	18.48	18.84	18.22	18.43	13,300
HUBC	35.04	35.45	34.99	35.2	1,024,555
HUBC-APR	35.13	0	0	35.28	0
HUBC-CAPR	35.4	0	0	35.26	0
HUBC-CJUN	36	0	0	36.15	0
HUBC-CMAY	35.56	0	0	35.71	0
HUBC-MAY	35.57	0	0	35.72	0
HUSI	10.06	10.4	9.97	9.97	11
HWQS	20	20.9	19	20.9	1,001
IBFL	36.9	36.75	36.7	36.75	17,399
IBLHL	9.34	9.49	9.05	9.09	1,584
ICCT	1.3	1.49	1.32	1.32	2,601
ICI	153.42	154.15	152	152.48	75,397
ICI-CAPR	153.76	0	0	152.75	0
ICI-CJUN	157.61	0	0	156.59	0
ICI-CMAY	155.69	0	0	154.67	0
ICIBL	1.4	1.5	1.39	1.39	42,798
ICL	31.24	31.99	29.68	29.68	27
IDEN	11.99	11.99	11.99	11.99	7
IDRT	4.95	5.6	4.5	4.54	72,809
IDSM	2.4	3.05	2.99	2.99	1,000
IDYM	183.75	189.94	179	189.94	4,010
IFSL	8.75	9.68	8.75	8.75	17,750
IGIBL	3	3.1	2.95	3	48,600
IGIIL	106.92	107.94	105.02	106.9	18,019
ILTM	50.93	53.47	53.47	53.47	0
INDU	231.28	233.48	231	232.67	9,005
INIL	61.2	61.8	59.75	60.47	11,506
INKL	8	8.99	8	8.5	1,800
ISIL	60.92	63	63	63	1
ISTM	4.5	5.5	5.5	5.5	1
JATM	2.4	3.4	2.41	3.4	25,834
JDMT	25.66	26.9	26	26	1
JDWS	62.01	62.98	61.21	62	4,386
JKSM	9.5	10.5	10.4	10.4	2,001
JOPP	12.89	12.5	12.5	12.5	1,000
JOVC	8.64	8.9	8.26	8.38	353,550
JPGL	3.08	3.01	2.8	2.84	853,665
JSBL	3.86	4	3.85	3.87	34,710
JSCL	21.15	21.2	20.55	20.65	3,315,111
JSCL-CAPR	21.2	0	0	20.69	0
JSGCL	55.5	57	54	54.13	6,437
JSGF	4.16	4.24	4.05	4.23	1,310
JSIL	8.72	8.85	8.55	8.64	149,046
JSLCF	4	4.05	4	4	118,529
JSVFL	4.16	4.24	3.98	4.1	85,852
JUBS	4.63	4.84	3.63	4.84	1,509
JVDC	68.6	71.99	66	66	10
KAPCO	45.17	45.35	44.7	44.75	489,890
KAPCO-CAPR	45.27	0	0	44.83	0
KAPCO-CJUN	46.4	0	0	45.96	0
KAPCO-CMAY	45.84	0	0	45.39	0
KASBB	4.18	4.18	4.1	4.17	23,093
KASBM	2	2.02	2.02	2.02	0
KASBSL	6.67	6.78	6.41	6.49	27,532
KCL	6.25	7.13	7.13	7.13	2
KESC	3.11	3.12	2.97	3	691,086
KML	4.15	4.19	3.9	3.9	1,001
KOHC	6.26	6.4	6.25	6.27	17,287
KOHE	28.75	29	28.35	28.35	8,530
KOHP	7.33	7.82	7.11	7.31	68,773
KOHS	6.5	7.49	5.66	7.49	1,801
KOHTM	2.25	2.2	2.2	2.2	0
KOIL	2.42	2.5	2.35	2.44	15,512
KOSM	3.95	4.95	2.95	2.95	1,494
KSBP	84.55	86	80.51	80.82	1,356
KSTM	1.07	1.1	1.1	1.1	1,000
KTML	9.28	9.49	8.75	8.85	389,294
LAKST	214.92	220	211	213	1,274
LEUL	2.11	2.64	2.64	2.64	10
LIBM	69.65	67.31	67	67.31	20
LMSM	1.8	2	2	2	1
LOTPTA	11.5	11.64	11.25	11.29	6,666,481
LPCL	4.2	4.3	3.98	4	2,026,988
LUCK	76.3	76.8	75.7	76.07	587,411
LUCK-APR	76.28	76.5	75.71	75.96	30,000
LUCK-CAPR	76.47	0	0	76.21	0
LUCK-CJUN	78.38	0	0	78.12	0
LUCK-CMAY	77.43	0	0	77.16	0
LUCK-MAY	76.5	76.51	76	76.23	3,000
MACFL	3.79	3.8	3.5	3.63	77,686
MARI	153.33	153.3	148.25	149.91	212,920
MBF	6.7	7.1	6.92	6.99	2,006
MCB	215.07	216.39	215.02	215.91	208,111
MCB-APR	215.2	216	215	215.9	26,000
MCB-CAPR	215.55	0	0	216.3	0
MCB-CJUN	220.94	0	0	221.73	0
MCB-CMAY	218.25	0	0	219.01	0
MCB-MAY	213.7	215.4	213.5	213.99	10,500
MDTL	60.95	60.8	58	58.25	11
MDTM	1	2	2	2	5,500
MEBL	17.5	17.5	17.12	17.25	2,744
MEHT	58.7	59	55.78	58	502
MERIT	20.22	20.5	19.25	19.45	6,735
MFFL	74.9	74	74	74	0
MFTM	2	2	1.75	1.76	8,255
MIRKS	65.25	68.51	62.25	62.36	119
MLCF	4.84	4.93	4.45	4.52	4,081,296
MLCFPS	5.99	5.9	5.9	5.9	0
MODAM	1.5	1.49	1.49	1.49	0
MOON	10	9.5	9.5	9.5	10
MRNS	60.29	61.3	58.3	61.01	3,125
MSOT	20.71	20.99	19.68	20.31	1,813
MTIL	0.7	0.95	0.6	0.79	52,666
MTL	476.29	500.1	475	499.53	300,344
MUBT	1.52	1	1	1	692
MUCL	22.19	21.25	21.1	21.1	201
MUKT	0.96	1.04	0.83	0.85	104,513
MUREB	91.5	91.98	90.5	91.98	2
MWMP	2.03	2.39	2.02	2.19	13,497
MYBL	4.05	4.16	3.92	3.95	213,050
MZSM	5.98	5.5	5.48	5.5	2,010
NAGC	19.06	20	18.06	18.06	40,579
NAKI	12.56	12.56	12.56	12.56	10
NATF	59.92	58.89	57	57.01	6,098
NATM	50.97	53.51	53.51	53.51	0
NBF	3.5	3.9	3.25	3.25	37,730
NBP	74.43	75.55	74.5	74.86	1,681,594
NBP-APR	74.41	75.5	74.4	75	152,500
NBP-CAPR	74.6	0	0	74.99	0
NBP-CJUN	76.46	0	0	76.88	0
NBP-CMAY	75.53	0	0	75.94	0
NBP-MAY	74.43	75.28	74.5	74.99	78,000
NCL	22.59	22.95	21.6	22.14	913,333
NCLNCP	24.5	25.72	23.28	23.28	1
NCPL	10.01	10.35	9.9	10.11	7,702
NESTLE	1596	1598	1586	1586	2,257
NETSOL	30.06	30.36	29.75	29.87	259,956
NETSOL-APR	30.14	0	0	29.94	0
NETSOL-CJUN	30.88	0	0	30.68	0
NETSOL-CMAY	30.5	0	0	30.3	0
NETSOL-MAY	30.52	0	0	30.31	0
NIB	4.82	4.95	4.64	4.7	2,306,381
NICL	2.22	2.25	2.1	2.18	873,279
NJICL	69.6	69.3	66.5	67.5	4,221
NJLIC	43.55	44.4	42	43.85	23,905
NMBL	2.05	2.9	1.91	2.16	48,219
NML	57.78	58.07	56.91	57.29	1,790,471
NML-APR	57.48	57.51	56.8	56.97	131,500
NML-CAPR	57.91	0	0	57.39	0
NML-CJUN	59.36	0	0	58.83	0
NML-CMAY	58.63	0	0	58.11	0
NML-MAY	57.34	57.75	56.3	56.93	307,000
NMLR	16.74	17	15.9	16.46	1,151,379
NONS	17.3	17.4	17.01	17.31	1,571
NOPK	33.48	34.8	31.81	33.41	31,870
NPL	10.53	10.65	10.5	10.51	299,578
NRL	190.41	192.38	190.99	191.15	12,092
NSRM	15.9	14.9	14.9	14.9	5
OGDC	133.44	135.15	133.12	133.43	2,348,771
OGDC-APR	133.32	134.83	133.23	133.6	143,500
OGDC-CAPR	133.74	0	0	133.67	0
OGDC-CJUN	137.08	0	0	137.03	0
OGDC-CMAY	135.41	0	0	135.35	0
OGDC-MAY	132.8	134.2	132.9	133.09	137,000
OLPL	5.5	5.5	5.2	5.3	4,640
OLSM	1.8	1.85	1.85	1.85	0
OTSU	36.4	37.9	37.48	37.48	60
PACE	5.65	5.85	5.59	5.72	2,032,801
PAEL	17.14	17.87	16.91	17.22	578,229
PAKD	108.99	108.99	108	108.66	3,523
PAKMI	1.01	1.01	1.01	1.01	627
PAKRI	25.51	25.96	25.45	25.54	547,477
PAKT	116.97	115.5	115	115.03	3,500
PASL	3.95	4.05	3.85	3.87	140,738
PASM	10.29	9.5	9.3	9.36	3,010
PCAL	53.82	54.01	52.62	52.63	2,855
PDGH	1	0.9	0.85	0.89	200
PECO	306	307	291.95	305.4	7
PEF	5.25	5.25	5.2	5.24	3,300
PGF	12.86	13.08	12.65	12.73	91,550
PHDL	20	19.21	19.01	19.21	1
PIAA	2.96	3.15	2.95	3	447,399
PICT	81.34	81	78.15	78.23	9,335
PICTPS	10	9.9	9.9	9.9	0
PIF	5.5	5.8	5.51	5.67	12,702
PIL	4.89	4.99	4.5	4.5	5,621
PINL	12.29	12	11.35	11.6	12,090
PIOC	10.25	10.49	10.1	10.11	12,504
PKGI	7.85	7.98	7.05	7.5	5,707
PKGS	131.27	131.5	130.55	130.81	3,910
PMI	1.12	1.13	0.95	1	55,722
PMRS	41.46	43.53	43.53	43.53	1,015
PNGRS	6.2	6.28	5.52	5.52	1,110
PNSC	48.61	49.49	48	48.83	9,739
POL	243.7	246.7	243.3	245.34	790,747
POL-APR	244.1	246.65	244.9	245.52	152,500
POL-CAPR	244.25	0	0	245.78	0
POL-CJUN	250.35	0	0	251.95	0
POL-CMAY	247.3	0	0	248.87	0
POL-MAY	245.5	247	244	246	69,000
PPFL	5.77	6	5.7	5.77	119,002
PPL	196.46	200.74	196.34	200.1	2,167,549
PPL-APR	196.66	200.7	197	200.03	255,500
PPL-CAPR	196.9	0	0	200.46	0
PPL-CJUN	201.82	0	0	205.49	0
PPL-CMAY	199.36	0	0	202.98	0
PPL-MAY	197.1	199.99	197.5	199.79	214,000
PPP	50.6	52.89	49.65	49.9	7,852
PPVC	4.15	5.1	4.49	4.49	10
PRET	26.17	27.47	27.47	27.47	650
PRL	108.16	109	107	107.89	1,231
PRWM	18.74	19.74	18.5	19.17	61,428
PSAF	4.35	4.49	4.11	4.4	17,001
PSEL	142.7	145.94	136.01	138.17	250
PSMC	93.26	95.9	93	93.02	122,187
PSO	313.95	315.75	313.95	314.51	238,754
PSO-APR	314.6	315.5	314.1	315.37	22,000
PSO-CAPR	314.65	0	0	315.08	0
PSO-MAY	315.36	316	314.5	315.8	18,000
PSYL	8.15	8.3	8.25	8.28	11,010
PTC	21.27	21.43	21.02	21.18	1,233,134
PTC-APR	21.31	21.4	21.18	21.19	25,000
PTC-CAPR	21.64	0	0	21.22	0
PTC-CJUN	21.85	0	0	21.75	0
PTC-CMAY	21.58	0	0	21.48	0
PTC-MAY	21.43	21.5	21.25	21.3	121,500
PTEC	3.25	3.65	3.3	3.33	11,105
QAYS	0.41	0.55	0.5	0.5	8,500
QUAT	9.05	9.84	9.84	9.84	1
QUICE	4.8	5.09	4.6	4.93	185,000
RAVT	12.13	11.55	11.13	11.41	17,001
RBS	15.94	16.1	15.63	15.65	26,571
RCML	25.1	25.5	25.5	25.5	0
REDT	1.01	1.02	1.01	1.01	13,500
REWM	10.2	10.6	10	10.5	5,013
RICL	6.9	7.4	7.4	7.4	1,200
RMPL	1640	1645	1581.01	1581.01	247
RUBY	9.97	9.95	9.95	9.95	0
SAIF	4.47	4.8	3.85	4.55	1,794
SALT	20.21	21.22	21.22	21.22	201
SANE	2.73	3.73	3.5	3.5	100
SANSM	13	13.44	13.44	13.44	5
SAPL	158.25	163.5	155.11	159.83	761
SASML	15	15	15	15	4
SAZEW	28.32	29.73	27	29.66	64,813
SBL	3.23	3.3	3.15	3.2	431,159
SCBPL	8.35	8.65	8.35	8.5	39,402
SCL	48	50.4	46.09	50.4	3
SCLL	2.99	2.99	2.62	2.99	1,313
SCM	8.59	8.9	8.62	8.9	501
SCML	4	4	4	4	620
SEARL	58.22	59.12	58.01	58.03	2,783
SEL	21	21.9	21	21.89	6,801
SEPCO	4.91	5.05	4.81	4.84	497,906
SEPL	49.6	51	47.12	47.2	46,532
SERT	0.75	0.65	0.65	0.65	0
SGLL	47.51	48.52	47.7	48.48	1,051
SGML	6.72	6.7	6.11	6.13	17,986
SGPL	1.65	1.8	1.8	1.8	1
SHCI	3.45	3.99	3.45	3.72	494,091
SHEL	265.69	267.39	265	265.84	22,761
SHFA	22.8	22.9	22.8	22.9	3,500
SHJS	53.56	56.2	53.45	55.28	3
SHNI	17	17.5	17.5	17.5	36
SHSML	10.75	11.5	10.8	11.15	53,648
SHTM	0.6	1.2	0.6	0.84	299,525
SIBL	2.56	2.8	2.7	2.7	5,164
SIEM	1176.14	1195	1160	1180	300
SILK	3.77	3.84	3.69	3.71	3,299,628
SING	27.15	27	27	27	0
SITC	158.29	158.85	151.96	152.11	10,803
SKFL	1.5	1.52	1.49	1.51	80,500
SKRS	3.3	3.25	3	3.04	22,000
SLYT	2.92	3.74	2.6	2.97	60,013
SMCPL	11.44	11.98	11.25	11.39	27,939
SMTM	9.89	10.49	9.3	9.3	834
SNBL	8.8	8.92	8.6	8.68	216,222
SNGP	33.96	34	33.19	33.5	90,928
SNKA	0.8	0.7	0.7	0.7	2,000
SPL	12.82	12.94	12.5	12.51	55,400
SPLC	1.33	1.95	1.05	1.13	3
SRSM	1.85	1.9	1.51	1.85	512
SRVI	298.69	301.8	293	295.48	5,934
SSGC	22.25	22.4	21.5	22.2	309,830
SSIC	10.59	10.5	10	10.23	777
SSML	2.59	2.86	2.1	2.11	20,001
SSOM	4.25	5	4.05	4.98	48,500
STCL	11.72	12.45	12.19	12.2	1,400
STJT	17.94	18.94	17.94	18	3,550
STML	22.79	23.92	23.92	23.92	6,946
STPL	13.08	13.3	12.75	12.94	161,311
SURC	37.28	39.14	38.75	39.14	172,365
SZTM	4	4.06	4.06	4.06	0
TAJT	0.8	0.72	0.7	0.71	20,000
TATM	18	17.75	17	17.02	8,030
TELE	3.22	3.35	3.15	3.17	554,281
TGL	18.06	19.06	18.21	18.6	117,997
THALL	95.37	95.85	93	93.52	60,614
THCCL	17.11	17.14	16.72	17.14	2,501
TREET	62.64	63.1	60.6	60.93	107,852
TREI	2.56	2.8	2.55	2.8	10,590
TRG	6.36	6.45	5.65	5.72	14,673,426
TRIBL	2.78	2.65	2.6	2.6	37,224
TRIPF	106.88	104.5	101.54	103.04	90,184
TRPOL	1	1.08	1.08	1.08	1
TSMF	1.9	2	1.9	1.9	1
TSML	15.31	15.9	15	15.48	6,783
TSPL	2.06	2.13	2	2.01	73,809
UBDL	29.45	30.92	30.92	30.92	3,412
UBL	60.03	61.5	60.05	60.18	3,128,740
UBL-APR	60.5	61.3	60.2	60.23	7,500
UBL-CAPR	60.16	0	0	60.29	0
UBL-CJUN	61.67	0	0	61.8	0
UBL-CMAY	60.92	0	0	61.05	0
UBL-MAY	60.94	61.64	61	61	2,000
UDPL	19.81	20.54	20.5	20.53	1,100
ULEVER	3910.42	3980	3812	3953.21	228
UNIC	7	7.6	7.1	7.2	987
UNIM	0.1	0.15	0.15	0.15	0
UVIC	4.51	4.88	4.6	4.6	701
WAHN	49.6	50.75	49.7	50.48	22,209
WAZIR	9.25	8.42	8.3	8.42	3,000
WTCL-PRO	9.51	9.65	8.85	8.92	2,832,394
WTL	4.63	4.89	4.55	4.57	5,984,806
WYETH	1102.55	1102	1101	1101	17
YOUW	2.49	2.58	2.15	2.31	50,406
ZIL	51.13	51.89	48.58	49	4,856
ZTL	4.38	5.29	4	4.25	160,003
Total Turnover					116,818,783

EOD data