SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AABS | 84.2 | 88 | 88 | 88 | 104 |
AACIL | 3.25 | 3.11 | 3 | 3.11 | 3 |
AASM | 30.35 | 31 | 31 | 31 | 100 |
ABL | 51.08 | 51.99 | 50.02 | 50.26 | 3,666 |
ABL-COCT | 52.54 | 0 | 0 | 51.67 | 0 |
ABL-CSEP | 51.71 | 0 | 0 | 50.86 | 0 |
ABOT | 80 | 80 | 78.6 | 79 | 505 |
ACPL | 67.17 | 66.85 | 65.1 | 66.35 | 4,343 |
ADAMS | 11.31 | 11.15 | 11.15 | 11.15 | 500 |
ADMM | 19.01 | 18.9 | 18.2 | 18.38 | 402 |
ADOS | 20.46 | 20.83 | 20.83 | 20.83 | 10 |
AGIC | 10.25 | 10.25 | 10.25 | 10.25 | 1 |
AGIL | 68.99 | 67.25 | 66.01 | 66.96 | 510 |
AGL | 23.44 | 23.65 | 22.5 | 22.51 | 2,401 |
AGSML | 3.95 | 4.95 | 3.5 | 4.89 | 207 |
AGTL | 213.87 | 219.49 | 215 | 215.73 | 5,286 |
AHBL | 2.91 | 2.9 | 2.7 | 2.7 | 40,630 |
AHI | 16.27 | 17 | 16.1 | 16.12 | 105,927 |
AHL | 29.11 | 29.55 | 27.66 | 27.7 | 112,249 |
AHSL | 23.58 | 23.65 | 22.41 | 22.41 | 1,867,569 |
AICL | 66.25 | 67.25 | 64 | 64.1 | 156,436 |
AICL-CNOV | 68.14 | 68.14 | 68.14 | 66.72 | 0 |
AICL-COCT | 68.14 | 0 | 0 | 65.9 | 0 |
AICL-CSEP | 67.07 | 0 | 0 | 64.87 | 0 |
AICL-CSEPW1 | 66.22 | 66.22 | 66.22 | 64.25 | 0 |
AICL-SEP | 65.69 | 66.95 | 64.1 | 64.11 | 57,500 |
AKBL | 14.21 | 14.3 | 14 | 14.04 | 135,674 |
AKBL-CNOV | 14.62 | 14.62 | 14.62 | 14.61 | 0 |
AKBL-COCT | 14.62 | 0 | 0 | 14.43 | 0 |
AKBL-CSEP | 14.39 | 0 | 0 | 14.21 | 0 |
AKBL-CSEPW1 | 14.2 | 14.2 | 14.2 | 14.07 | 0 |
AKDCL | 31.74 | 31.76 | 30.16 | 30.16 | 34,697 |
ALICO | 19 | 18.99 | 18.99 | 18.99 | 200 |
ALTN | 8.57 | 9.5 | 9.5 | 9.5 | 0 |
AMMF | 6.6 | 6.69 | 6.35 | 6.48 | 1,055 |
AMTEX | 17.96 | 18.8 | 17.13 | 18.33 | 912,136 |
AMZV | 0.68 | 0.7 | 0.56 | 0.65 | 6,264 |
ANL | 9.78 | 9.93 | 8.8 | 9 | 1,032,206 |
ANL-CNOV | 10.06 | 10.06 | 10.06 | 9.37 | 0 |
ANL-COCT | 10.06 | 0 | 0 | 9.25 | 0 |
ANL-CSEP | 9.9 | 0 | 0 | 9.11 | 0 |
ANL-CSEPW1 | 9.78 | 9.78 | 9.78 | 9.02 | 0 |
ANL-SEP | 9.8 | 9.99 | 8.81 | 9.05 | 203,500 |
ANSS | 5 | 5 | 5 | 5 | 14,000 |
APL | 302.11 | 304.9 | 302 | 303.41 | 55,379 |
ATBA | 186.28 | 188.9 | 179.5 | 179.73 | 6,921 |
ATBL | 2 | 1.91 | 1.61 | 1.66 | 54,627 |
ATEL | 17.25 | 17.24 | 17.24 | 17.24 | 0 |
ATIL | 29 | 29 | 27.64 | 28.5 | 5,935 |
ATRL | 79.85 | 81 | 76.2 | 77.44 | 330,195 |
ATRL-CNOV | 82.13 | 82.13 | 82.13 | 80.61 | 0 |
ATRL-COCT | 82.13 | 0 | 0 | 79.61 | 0 |
ATRL-CSEP | 80.84 | 0 | 0 | 78.37 | 0 |
ATRL-CSEPW1 | 79.81 | 79.81 | 79.81 | 77.62 | 0 |
AZAMT | 1.75 | 1.8 | 1.8 | 1.8 | 1,000 |
BAFL | 8.09 | 8.24 | 7.32 | 7.98 | 690,134 |
BAFL-CNOV | 8.32 | 8.32 | 8.32 | 8.31 | 0 |
BAFL-COCT | 8.32 | 0 | 0 | 8.2 | 0 |
BAFL-CSEP | 8.19 | 0 | 0 | 8.08 | 0 |
BAFL-CSEPW1 | 8.09 | 8.09 | 8.09 | 8 | 0 |
BAFS | 55.1 | 55.15 | 55.15 | 55.15 | 1,000 |
BAHL | 29.62 | 30 | 29.31 | 29.78 | 58,610 |
BAHL-CNOV | 29.62 | 29.62 | 29.62 | 31 | 0 |
BAHL-CSEPW1 | 29.62 | 29.62 | 29.62 | 29.85 | 0 |
BAPL | 11.01 | 11.5 | 11.48 | 11.48 | 2 |
BATA | 500 | 500 | 495 | 498.41 | 76 |
BCL | 40.3 | 40.5 | 40.3 | 40.5 | 700 |
BERG | 16.96 | 17.89 | 16.06 | 16.25 | 14,404 |
BIFO | 36.5 | 36 | 36 | 36 | 0 |
BIPL | 2.9 | 3 | 2.7 | 2.7 | 68,075 |
BOC | 68 | 69 | 67.2 | 67.28 | 810 |
BOK | 3.2 | 3.25 | 3.23 | 3.24 | 16,126 |
BOP | 7.7 | 7.82 | 7.62 | 7.68 | 358,762 |
BOP-SEP | 7.8 | 0 | 0 | 7.78 | 0 |
BROT | 0.58 | 0.65 | 0.65 | 0.65 | 15 |
BTL | 46.46 | 45.25 | 45.25 | 45.25 | 0 |
BWCL | 16.4 | 17.4 | 16.4 | 17.4 | 190 |
BYCO | 10.06 | 10.2 | 9.84 | 9.9 | 339,766 |
CENI | 10.85 | 10.79 | 10.79 | 10.79 | 0 |
CEPB | 19.51 | 19.95 | 18.6 | 18.93 | 171,294 |
CFL | 11.65 | 12.6 | 12.6 | 12.6 | 1 |
CHAS | 10.31 | 11.31 | 9.5 | 10.5 | 10 |
CHBL | 3.22 | 3.47 | 3.02 | 3.05 | 8,124 |
CHCC | 11.5 | 12 | 10.55 | 10.63 | 5,002 |
CICL | 49.1 | 51.45 | 48.05 | 49.03 | 735 |
CJPL | 1 | 1 | 0.9 | 0.9 | 5,100 |
CLOV | 40.6 | 38.57 | 38.57 | 38.57 | 10 |
CML | 3.09 | 3.2 | 2.6 | 2.85 | 5,003 |
COLG | 670 | 670.01 | 636.51 | 644.2 | 407 |
CPL | 162.38 | 160 | 154.27 | 157.9 | 3,365 |
CPMFI | 1.99 | 1.51 | 1.51 | 1.51 | 1 |
CPSL | 43.57 | 44.25 | 42 | 43.14 | 34,081 |
CSAP | 25.99 | 25.98 | 25.98 | 25.98 | 0 |
CSIL | 5.87 | 5.85 | 5.85 | 5.85 | 0 |
CSM | 0.42 | 0.58 | 0.16 | 0.5 | 12,547 |
CWSM | 1.3 | 1.25 | 1.25 | 1.25 | 150 |
DADX | 23.01 | 22.12 | 22.12 | 22.12 | 3 |
DAWH | 159 | 159.25 | 157.04 | 158.31 | 3,884 |
DBCI | 1.62 | 1.84 | 1.7 | 1.7 | 11,899 |
DCH | 2.19 | 2.28 | 2.05 | 2.07 | 32,522 |
DCL | 1.5 | 1.57 | 1.45 | 1.45 | 73,715 |
DEL | 2.05 | 2.44 | 2.05 | 2.16 | 7 |
DFML | 1.49 | 1.79 | 1.16 | 1.39 | 84,644 |
DFSM | 3 | 3.01 | 3.01 | 3.01 | 501 |
DGKC | 24.1 | 24.18 | 23.02 | 23.22 | 1,822,482 |
DGKC-CNOV | 24.79 | 24.79 | 24.79 | 24.17 | 0 |
DGKC-COCT | 24.79 | 0 | 0 | 23.87 | 0 |
DGKC-CSEP | 24.4 | 0 | 0 | 23.5 | 0 |
DGKC-CSEPW1 | 24.09 | 24.09 | 24.09 | 23.27 | 0 |
DGKC-SEP | 24.31 | 24.4 | 23.2 | 23.49 | 130,000 |
DIIL | 18.52 | 17.52 | 17.52 | 17.52 | 0 |
DINT | 24 | 24.75 | 24.75 | 24.75 | 1,000 |
DLL | 42.75 | 42 | 40.62 | 41.99 | 1,670 |
DNCC | 2.13 | 1.99 | 1.66 | 1.84 | 2,624 |
DOL | 4.05 | 4.1 | 4.01 | 4.05 | 43,549 |
DSFL | 1.5 | 1.5 | 1.42 | 1.45 | 300,745 |
DSIL | 1.84 | 1.88 | 1.66 | 1.69 | 143,005 |
DSL | 2.02 | 2.18 | 2 | 2.09 | 5,508 |
ECOP | 2 | 2.1 | 2.05 | 2.05 | 7,998 |
EFUG | 39.5 | 41 | 37.53 | 37.53 | 14,312 |
EFUL | 63.22 | 60.5 | 60.06 | 60.06 | 1,013 |
EMCO | 3.18 | 3.55 | 3.55 | 3.55 | 1 |
ENGRO | 169.4 | 170.1 | 165.6 | 166.09 | 374,191 |
ENGRO-CNOV | 174.23 | 174.23 | 174.23 | 172.89 | 0 |
ENGRO-COCT | 174.23 | 0 | 0 | 170.75 | 0 |
ENGRO-CSEP | 171.51 | 0 | 0 | 168.08 | 0 |
ENGRO-CSEPW1 | 169.32 | 169.32 | 169.32 | 166.47 | 0 |
ENGRO-SEP | 166.98 | 167.5 | 164 | 164.79 | 93,000 |
EPCL | 11.6 | 11.59 | 11.15 | 11.37 | 255,482 |
EPCL-COCT | 11.93 | 0 | 0 | 11.69 | 0 |
EPCL-CSEP | 11.74 | 0 | 0 | 11.51 | 0 |
ESBL | 2.99 | 2.95 | 2.95 | 2.95 | 0 |
ETNL | 22.35 | 22.75 | 22.65 | 22.65 | 500 |
EWLA | 2.5 | 2.55 | 2.55 | 2.55 | 2,000 |
FABL | 13.98 | 13.71 | 13.02 | 13.58 | 25,650 |
FASM | 26.76 | 25.55 | 25.55 | 25.55 | 500 |
FATIMA | 9.56 | 9.9 | 9.25 | 9.35 | 128,368 |
FCCL | 4.93 | 5 | 4.82 | 4.85 | 138,660 |
FCIBL | 2.88 | 2.97 | 2.89 | 2.89 | 1 |
FCSC | 4.38 | 4.3 | 3.9 | 4.13 | 1,070 |
FDIBL | 1.4 | 1.45 | 1.17 | 1.39 | 19,004 |
FDMF | 1.5 | 1.69 | 1.5 | 1.69 | 2,527 |
FECS | 30.45 | 31.97 | 31.9 | 31.9 | 1 |
FECTC | 5.7 | 5.69 | 5.69 | 5.69 | 0 |
FEM | 1 | 1.09 | 0.85 | 0.88 | 82,887 |
FEROZ | 101.01 | 106.06 | 100 | 106.06 | 407,479 |
FFBL | 27.46 | 27.92 | 27.32 | 27.76 | 392,596 |
FFBL-CNOV | 28.24 | 28.24 | 28.24 | 28.9 | 0 |
FFBL-COCT | 28.24 | 0 | 0 | 28.54 | 0 |
FFBL-CSEP | 27.8 | 0 | 0 | 28.09 | 0 |
FFBL-CSEPW1 | 27.45 | 27.45 | 27.45 | 27.82 | 0 |
FFBL-SEP | 26.5 | 0 | 0 | 26.8 | 0 |
FFC | 103.68 | 104 | 103.01 | 103.5 | 109,438 |
FFC-CNOV | 106.64 | 106.64 | 106.64 | 107.73 | 0 |
FFC-COCT | 106.64 | 0 | 0 | 106.4 | 0 |
FFC-CSEP | 104.97 | 0 | 0 | 104.74 | 0 |
FFC-CSEPW1 | 103.63 | 103.63 | 103.63 | 103.74 | 0 |
FFC-SEP | 105.02 | 0 | 0 | 104.78 | 0 |
FFLM | 1.47 | 1.45 | 1.45 | 1.45 | 20 |
FHAM | 6.96 | 7.08 | 6.85 | 6.92 | 32,458 |
FIBLM | 1.4 | 2 | 2 | 2 | 488 |
FLYNG | 1.87 | 2.02 | 1.87 | 1.93 | 44,885 |
FNBM | 7.85 | 7.79 | 7.79 | 7.79 | 0 |
FNEL | 8.25 | 9 | 7.25 | 9 | 56 |
FPJM | 1.39 | 1.33 | 1.33 | 1.33 | 0 |
FRCL | 2.9 | 2.9 | 2.9 | 2.9 | 2 |
FRSM | 16.94 | 16.9 | 16.9 | 16.9 | 224 |
FZTM | 336.42 | 353.24 | 319.6 | 351 | 429 |
GADT | 34.1 | 35.4 | 33.8 | 35.24 | 9,692 |
GAIL | 4.3 | 4.48 | 4 | 4.48 | 1,998 |
GASF | 2.9 | 3.1 | 2.81 | 2.85 | 16,003 |
GATI | 40.18 | 40.18 | 40 | 40.18 | 100 |
GENP | 0.98 | 1 | 0.75 | 0.8 | 4,517 |
GGL | 8.25 | 8.8 | 8 | 8.03 | 19,002 |
GHGL | 55.1 | 56 | 55.5 | 55.6 | 6,000 |
GHNI | 16.37 | 16.94 | 15.37 | 15.44 | 21,054 |
GHNL | 5.2 | 5.36 | 4.85 | 4.88 | 504 |
GLAT | 10.8 | 9.8 | 9.8 | 9.8 | 0 |
GLAXO | 73.65 | 71.89 | 69.97 | 69.97 | 10,623 |
GRYL | 1.75 | 2.5 | 1.14 | 1.14 | 84 |
GTYR | 24.27 | 24.99 | 23.51 | 23.67 | 1,608 |
GUSM | 5.15 | 5.01 | 5.01 | 5.01 | 100 |
GUTM | 21 | 22 | 22 | 22 | 1 |
GWLC | 5.93 | 5.99 | 5.99 | 5.99 | 1 |
HABSM | 25.85 | 26.1 | 25.9 | 25.9 | 8,565 |
HADC | 1 | 1 | 0.86 | 0.97 | 7 |
HAJT | 0.5 | 0.5 | 0.5 | 0.5 | 15,000 |
HAL | 13.52 | 14.25 | 14.04 | 14.04 | 205 |
HBL | 95 | 95.3 | 93.5 | 93.89 | 40,256 |
HBL-COCT | 97.71 | 0 | 0 | 96.52 | 0 |
HBL-CSEP | 96.18 | 0 | 0 | 95.01 | 0 |
HCAR | 11 | 10.8 | 10.05 | 10.8 | 5,501 |
HINO | 124.71 | 125.24 | 119.05 | 119.05 | 102 |
HINOON | 23.4 | 23.55 | 23.05 | 23.55 | 891 |
HIRAT | 3.74 | 3.8 | 3.5 | 3.58 | 623,605 |
HMB | 19.96 | 19.25 | 19.12 | 19.19 | 538 |
HSPI | 14.01 | 14.8 | 13.06 | 13.44 | 12,551 |
HUBC | 36.24 | 36.35 | 35.92 | 36.07 | 203,124 |
HUBC-CNOV | 37.27 | 37.27 | 37.27 | 37.55 | 0 |
HUBC-COCT | 37.27 | 0 | 0 | 37.08 | 0 |
HUBC-CSEP | 36.69 | 0 | 0 | 36.5 | 0 |
HUBC-CSEPW1 | 36.22 | 36.22 | 36.22 | 36.15 | 0 |
HUBC-SEP | 34.21 | 0 | 0 | 34.02 | 0 |
HWQS | 18.5 | 19.5 | 19.5 | 19.5 | 1 |
IBFL | 37.9 | 37.99 | 36.01 | 36.51 | 4,355 |
IBLHL | 7.99 | 7.32 | 7 | 7.32 | 13,492 |
ICI | 120.6 | 122.75 | 119.62 | 120.7 | 271,082 |
ICI-COCT | 124.04 | 0 | 0 | 124.08 | 0 |
ICI-CSEP | 122.1 | 0 | 0 | 122.14 | 0 |
ICIBL | 0.56 | 0.88 | 0.5 | 0.59 | 5,740 |
IDRT | 3.66 | 3.66 | 3.66 | 3.66 | 1 |
IDYM | 225 | 236.23 | 236.23 | 236.23 | 1 |
IFSL | 7 | 8 | 7.02 | 7.91 | 48,214 |
IGIBL | 1.84 | 1.84 | 1.63 | 1.84 | 5,571 |
IGIIL | 71.2 | 69 | 67.7 | 68.83 | 5,036 |
INDU | 223.46 | 228 | 212.29 | 215.29 | 77,220 |
INIL | 62.68 | 64 | 62 | 62.57 | 69,682 |
ISIL | 72.61 | 73 | 70 | 73 | 1,210 |
JDWS | 61.68 | 61.5 | 60.1 | 61.5 | 689 |
JKSM | 8.93 | 9.6 | 8.2 | 9.34 | 267 |
JOVC | 3.91 | 4.05 | 3.7 | 3.75 | 124,119 |
JPGL | 1.45 | 1.54 | 1.37 | 1.41 | 74,606 |
JSBL | 2.23 | 2.29 | 2 | 2.06 | 239,602 |
JSCL | 10.05 | 10.32 | 9.5 | 9.61 | 2,657,427 |
JSGCL | 36.45 | 35.99 | 34.63 | 34.67 | 9,010 |
JSGF | 3.23 | 3.19 | 2.73 | 3 | 1,304 |
JSIL | 5.84 | 6.14 | 5.56 | 5.66 | 48,485 |
JSLCF | 4.89 | 4.79 | 4.65 | 4.7 | 109,000 |
JSVFL | 2.84 | 2.77 | 2.67 | 2.68 | 26,899 |
JVDC | 64 | 64.5 | 64.5 | 64.5 | 1 |
KAPCO | 41.5 | 42.5 | 41.01 | 42.07 | 109,221 |
KAPCO-CNOV | 42.68 | 42.68 | 42.68 | 43.79 | 0 |
KAPCO-COCT | 42.68 | 0 | 0 | 43.25 | 0 |
KAPCO-CSEP | 42.02 | 0 | 0 | 42.57 | 0 |
KAPCO-CSEPW1 | 41.48 | 41.48 | 41.48 | 42.17 | 0 |
KASBB | 2.49 | 2.98 | 2.24 | 2.24 | 13,507 |
KASBSL | 3.91 | 4.48 | 3.66 | 3.7 | 1,005 |
KESC | 2.03 | 2.35 | 2 | 2.03 | 221,899 |
KML | 3.07 | 2.5 | 2.5 | 2.5 | 1 |
KOHC | 6.1 | 6.22 | 6 | 6.01 | 49,409 |
KOHE | 24.4 | 23.65 | 23.65 | 23.65 | 1 |
KOHP | 5.37 | 4.81 | 4.81 | 4.81 | 5 |
KOHS | 6.8 | 7.5 | 7.5 | 7.5 | 1 |
KOHTM | 1.45 | 1.45 | 1.45 | 1.45 | 2,000 |
KOIL | 1.49 | 1.59 | 1.31 | 1.43 | 6,587 |
KSTM | 0.65 | 0.94 | 0.94 | 0.94 | 16 |
KTML | 5.31 | 5.48 | 4.55 | 5.15 | 13,001 |
LAKST | 194.15 | 196.99 | 191.01 | 195.5 | 31 |
LOTPTA | 8.31 | 8.44 | 7.96 | 8.04 | 3,706,124 |
LPCL | 2.84 | 2.93 | 2.73 | 2.8 | 428,999 |
LUCK | 66.46 | 66.7 | 65.2 | 65.41 | 536,424 |
LUCK-CNOV | 68.36 | 68.36 | 68.36 | 68.09 | 0 |
LUCK-COCT | 68.36 | 0 | 0 | 67.24 | 0 |
LUCK-CSEP | 67.29 | 0 | 0 | 66.19 | 0 |
LUCK-CSEPW1 | 66.43 | 66.43 | 66.43 | 65.56 | 0 |
LUCK-SEP | 66.77 | 66.6 | 65.5 | 65.87 | 18,500 |
MACFL | 2.67 | 3.59 | 2.21 | 2.22 | 4,001 |
MARI | 115.16 | 116.9 | 112.8 | 113.69 | 22,584 |
MCB | 184.64 | 186.8 | 181.1 | 182.57 | 1,174,150 |
MCB-CNOV | 189.91 | 189.91 | 189.91 | 190.04 | 0 |
MCB-COCT | 189.91 | 0 | 0 | 187.69 | 0 |
MCB-CSEP | 186.93 | 0 | 0 | 184.75 | 0 |
MCB-CSEPW1 | 184.56 | 184.56 | 184.56 | 182.99 | 0 |
MCB-SEP | 180.34 | 182.1 | 177.8 | 179.05 | 221,500 |
MDTL | 58 | 57.9 | 57.9 | 57.9 | 0 |
MEBL | 14.56 | 15.5 | 14.4 | 14.92 | 4,137 |
MERIT | 14.76 | 14 | 14 | 14 | 1 |
MFFL | 69.89 | 69.4 | 69.4 | 69.4 | 0 |
MIRKS | 62.2 | 62.75 | 59.09 | 62.75 | 26 |
MLCF | 3.13 | 3.16 | 3.03 | 3.05 | 147,264 |
MODAM | 1.2 | 1.19 | 1.19 | 1.19 | 0 |
MOON | 9.9 | 9.9 | 9.9 | 9.9 | 1 |
MQTM | 4.55 | 3.75 | 3.75 | 3.75 | 1 |
MRNS | 53.6 | 53.89 | 53.89 | 53.89 | 5 |
MSOT | 22 | 22.75 | 20.9 | 20.9 | 1,350 |
MTIL | 0.41 | 0.35 | 0.35 | 0.35 | 5,988 |
MTL | 558.94 | 569.99 | 561 | 562.61 | 122,119 |
MUBD | 3 | 4 | 3.8 | 3.8 | 500 |
MUKT | 0.75 | 0.97 | 0.26 | 0.36 | 12,011 |
MUREB | 88.38 | 92.5 | 89.5 | 89.5 | 11 |
MWMP | 2.37 | 2.74 | 1.7 | 2.18 | 25,043 |
MYBL | 2.03 | 2.05 | 1.95 | 1.95 | 27,009 |
MZSM | 4.88 | 5.35 | 5.1 | 5.1 | 1 |
NAGC | 13.99 | 13.3 | 13.25 | 13.28 | 2,500 |
NAKI | 10.75 | 10.75 | 10.75 | 10.75 | 1 |
NATF | 53.95 | 53.95 | 53.95 | 53.95 | 2,125 |
NBP | 61.21 | 61.7 | 60.51 | 61.24 | 631,318 |
NBP-CNOV | 62.96 | 62.96 | 62.96 | 63.75 | 0 |
NBP-COCT | 62.96 | 0 | 0 | 62.96 | 0 |
NBP-CSEP | 61.97 | 0 | 0 | 61.97 | 0 |
NBP-CSEPW1 | 61.18 | 61.18 | 61.18 | 61.38 | 0 |
NBP-SEP | 61.71 | 61.9 | 60.86 | 61.57 | 162,000 |
NCL | 16.25 | 16.3 | 15.25 | 15.25 | 862,012 |
NCL-SEP | 16.46 | 16.1 | 16.1 | 16.1 | 2,500 |
NCPL | 9.73 | 10.2 | 9.65 | 10.04 | 1,400 |
NESTLE | 1818 | 1824.99 | 1765 | 1765 | 15 |
NETSOL | 18.7 | 18.89 | 17.7 | 17.7 | 503,625 |
NETSOL-CNOV | 19.23 | 19.23 | 19.23 | 18.42 | 0 |
NETSOL-COCT | 19.23 | 0 | 0 | 18.2 | 0 |
NETSOL-CSEP | 18.93 | 0 | 0 | 17.91 | 0 |
NETSOL-CSEP1 | 18.69 | 18.69 | 18.69 | 17.74 | 0 |
NETSOL-SEP | 18.94 | 0 | 0 | 17.92 | 0 |
NIB | 2.78 | 2.79 | 2.42 | 2.45 | 1,831,007 |
NICL | 1.46 | 1.5 | 1.38 | 1.39 | 60,247 |
NJICL | 54.96 | 55 | 52.22 | 54.5 | 1,550 |
NJLIC | 38 | 39.8 | 36.1 | 39.17 | 11,184 |
NMBL | 1.4 | 1.15 | 0.8 | 1.15 | 8,012 |
NML | 42.73 | 42.99 | 40.81 | 41.16 | 668,760 |
NML-CNOV | 43.95 | 43.95 | 43.95 | 42.84 | 0 |
NML-COCT | 43.95 | 0 | 0 | 42.31 | 0 |
NML-CSEP | 43.26 | 0 | 0 | 41.65 | 0 |
NML-CSEPW1 | 42.71 | 42.71 | 42.71 | 41.25 | 0 |
NML-SEP | 43.1 | 43.1 | 41 | 41.22 | 174,500 |
NONS | 11 | 11.99 | 10.4 | 11.99 | 510 |
NOPK | 24.59 | 25.81 | 25 | 25.51 | 906 |
NPL | 9.75 | 9.75 | 9.6 | 9.6 | 126,400 |
NPSM | 19.19 | 19.19 | 19.19 | 19.19 | 5 |
NRL | 195.86 | 199 | 191.05 | 196 | 227,281 |
OGDC | 137.82 | 138.15 | 136.9 | 137.47 | 224,697 |
OGDC-CNOV | 141.75 | 141.75 | 141.75 | 143.09 | 0 |
OGDC-COCT | 141.75 | 0 | 0 | 141.33 | 0 |
OGDC-CSEP | 139.53 | 0 | 0 | 139.11 | 0 |
OGDC-CSEPW1 | 137.76 | 137.76 | 137.76 | 137.79 | 0 |
OGDC-SEP | 134.76 | 135.49 | 134 | 134.6 | 34,500 |
OLPL | 4.03 | 4.34 | 4 | 4.15 | 13,253 |
PACE | 2.53 | 2.58 | 2.36 | 2.4 | 219,392 |
PAEL | 13.63 | 14 | 13.31 | 13.48 | 141,388 |
PAKD | 111.87 | 116.5 | 115 | 115.99 | 352 |
PAKRI | 14.54 | 14.73 | 14.1 | 14.18 | 213,147 |
PAKT | 110 | 112 | 109 | 109 | 1,000 |
PASL | 1.62 | 1.71 | 1.35 | 1.53 | 363,646 |
PCAL | 55.17 | 55 | 55 | 55 | 2 |
PECO | 299.99 | 298.99 | 298.99 | 298.99 | 0 |
PEF | 4.65 | 4.6 | 4.3 | 4.32 | 39,502 |
PGCL | 18.03 | 17.05 | 17.03 | 17.03 | 161 |
PGF | 8.04 | 7.9 | 7.6 | 7.7 | 23,227 |
PHDL | 73.07 | 74.99 | 74.99 | 74.99 | 1 |
PIAA | 2.17 | 2.27 | 2.1 | 2.22 | 68,117 |
PICT | 75.67 | 78.2 | 74.75 | 74.76 | 492 |
PIF | 4.14 | 4.17 | 4.08 | 4.08 | 8,191 |
PIL | 2.1 | 2.5 | 2.05 | 2.35 | 199 |
PINL | 8.13 | 8.49 | 8.25 | 8.45 | 1,140 |
PIOC | 7.5 | 7.65 | 7.21 | 7.21 | 4,600 |
PKGS | 111.82 | 112.05 | 109.5 | 109.5 | 920 |
PMI | 0.8 | 0.9 | 0.88 | 0.88 | 1 |
PMRS | 39.69 | 39.69 | 39.69 | 39.69 | 2,000 |
PNGRS | 5.6 | 5.25 | 5.25 | 5.25 | 907 |
PNSC | 38.98 | 39.15 | 37.07 | 37.07 | 1,102 |
POAF | 8.1 | 9.1 | 8.1 | 8.1 | 205 |
POL | 216.48 | 218.25 | 215.4 | 215.83 | 177,290 |
POL-CNOV | 222.66 | 222.66 | 222.66 | 224.66 | 0 |
POL-COCT | 222.66 | 0 | 0 | 221.88 | 0 |
POL-CSEP | 219.17 | 0 | 0 | 218.41 | 0 |
POL-CSEPW1 | 216.38 | 216.38 | 216.38 | 216.33 | 0 |
POL-SEP | 216.56 | 218 | 215.5 | 216.48 | 42,000 |
PPFL | 9.09 | 9.25 | 9.05 | 9.07 | 97,013 |
PPL | 202.45 | 203.4 | 201 | 202.54 | 753,479 |
PPL-CNOV | 208.23 | 208.23 | 208.23 | 210.83 | 0 |
PPL-COCT | 208.23 | 0 | 0 | 208.22 | 0 |
PPL-CSEP | 204.97 | 0 | 0 | 204.96 | 0 |
PPL-CSEPW1 | 202.36 | 202.36 | 202.36 | 203.01 | 0 |
PPL-SEP | 166.9 | 166.57 | 165.5 | 166.27 | 23,000 |
PPP | 50 | 51.6 | 47.52 | 50 | 3,002 |
PRL | 55.24 | 55 | 52.48 | 52.93 | 4,462 |
PRWM | 20.45 | 21.47 | 19.43 | 19.43 | 338 |
PSAF | 6.28 | 6.2 | 6.02 | 6.02 | 1,902 |
PSMC | 77.07 | 78.9 | 74.9 | 76.86 | 2,550 |
PSO | 237.5 | 238.5 | 233.1 | 236.68 | 364,850 |
PSO-SEP | 235.45 | 235 | 230.15 | 233.07 | 130,000 |
PTC | 17.77 | 17.81 | 17.5 | 17.68 | 277,649 |
PTC-CNOV | 18.28 | 18.28 | 18.28 | 18.4 | 0 |
PTC-COCT | 18.28 | 0 | 0 | 18.18 | 0 |
PTC-CSEP | 17.99 | 0 | 0 | 17.89 | 0 |
PTC-CSEPW1 | 17.76 | 17.76 | 17.76 | 17.72 | 0 |
PTC-SEP | 18 | 0 | 0 | 17.9 | 0 |
PTEC | 2.9 | 3.1 | 3.1 | 3.1 | 12 |
QUET | 47.2 | 49.5 | 44.84 | 44.84 | 3 |
RAVT | 2.11 | 2.18 | 1.91 | 1.97 | 304,235 |
RBS | 8.18 | 8.39 | 7.6 | 7.97 | 5,323 |
RICL | 6.2 | 6.1 | 6.1 | 6.1 | 100 |
RMPL | 1441.01 | 1381 | 1368.97 | 1369 | 123 |
RUPL | 31.35 | 32.75 | 32.75 | 32.75 | 5 |
SAIF | 3.34 | 4.3 | 3.19 | 3.19 | 1 |
SALT | 21.05 | 22.1 | 20.5 | 20.5 | 365 |
SANSM | 13.6 | 14.5 | 13.85 | 14.5 | 1,120 |
SAPL | 122.03 | 126.89 | 116.1 | 126.89 | 281 |
SAZEW | 25.99 | 26 | 24.7 | 24.76 | 15,359 |
SBL | 1.9 | 1.98 | 1.86 | 1.9 | 111,096 |
SCBPL | 6.5 | 6.7 | 6.26 | 6.3 | 6,409 |
SCM | 9.25 | 9.75 | 8.62 | 8.91 | 406 |
SEARL | 57.02 | 57.9 | 57 | 57.26 | 1,075 |
SEL | 21.1 | 21 | 20.15 | 21 | 5,284 |
SEPCO | 2.65 | 2.68 | 2.45 | 2.46 | 23,762 |
SEPL | 39.21 | 39.8 | 38.5 | 38.95 | 7,817 |
SERT | 0.55 | 0.55 | 0.55 | 0.55 | 3,000 |
SFL | 96.07 | 100.87 | 100.87 | 100.87 | 3 |
SGLL | 29 | 30.39 | 29.2 | 29.21 | 6,257 |
SGML | 3.75 | 3.26 | 3.25 | 3.26 | 200 |
SGMLPS | 8.29 | 8.5 | 7.29 | 8.42 | 9,771 |
SHCI | 2.19 | 2.45 | 2.45 | 2.45 | 1 |
SHEL | 193.69 | 198 | 192.41 | 193.95 | 7,329 |
SHFA | 30.6 | 32.12 | 32.12 | 32.12 | 10 |
SHSML | 8.98 | 8.98 | 8.5 | 8.65 | 504 |
SHTM | 1.24 | 1.2 | 1.2 | 1.2 | 0 |
SIEM | 1086.25 | 1099.99 | 1099.99 | 1099.99 | 1 |
SILK | 2.87 | 2.94 | 2.61 | 2.72 | 1,491,947 |
SING | 20.52 | 21.5 | 21.5 | 21.5 | 19 |
SITC | 116.5 | 115.11 | 115.11 | 115.11 | 200 |
SJTM | 1.47 | 1.98 | 0.47 | 1.19 | 5 |
SLYT | 3.88 | 3.7 | 2.92 | 3.6 | 223 |
SMCPL | 6.99 | 5.99 | 5.99 | 5.99 | 5,000 |
SNAI | 30 | 30.7 | 28.5 | 29.88 | 256 |
SNBL | 6.18 | 6.3 | 6 | 6.08 | 27,020 |
SNGP | 26.97 | 27.5 | 26.41 | 27.42 | 187,726 |
SPL | 8.64 | 8.95 | 8.4 | 8.46 | 10,506 |
SPLC | 0.62 | 0.62 | 0.62 | 0.62 | 525 |
SRVI | 205.1 | 215.29 | 194.85 | 194.85 | 16,647 |
SSGC | 19.28 | 20.09 | 19.25 | 20.03 | 350,992 |
SSIC | 7.15 | 7.64 | 6.75 | 7.64 | 1,601 |
SSML | 1.85 | 1.5 | 1.4 | 1.42 | 4,569 |
SSOM | 2.7 | 2.51 | 2.51 | 2.51 | 1,000 |
STCL | 9 | 9 | 8.1 | 9 | 107 |
STML | 15.05 | 15.05 | 15.05 | 15.05 | 25 |
STPL | 8.71 | 8.75 | 8.2 | 8.46 | 2,452 |
SURC | 31 | 31 | 30 | 30 | 5,005 |
TATM | 16 | 17 | 17 | 17 | 11 |
TELE | 2.19 | 2.25 | 2.1 | 2.11 | 136,550 |
TGL | 15.25 | 15.55 | 14.5 | 15 | 945 |
THALL | 100.04 | 99 | 97 | 97.06 | 8,078 |
THCCL | 21.44 | 20.99 | 20.5 | 20.99 | 2,244 |
TREET | 39.71 | 40.49 | 37.73 | 37.76 | 40,057 |
TRG | 3.22 | 3.25 | 3.04 | 3.14 | 653,348 |
TRIBL | 2.41 | 2.26 | 2.25 | 2.26 | 25 |
TRIPF | 94 | 94.9 | 91 | 94.9 | 101 |
TSMF | 1.9 | 1.89 | 1.89 | 1.89 | 0 |
TSML | 30.51 | 30.55 | 29.5 | 30.4 | 2,541 |
TSPL | 0.7 | 0.99 | 0.85 | 0.85 | 3,001 |
UBL | 54.54 | 54.99 | 53.05 | 54.19 | 32,688 |
UBL-CNOV | 56.1 | 56.1 | 56.1 | 56.41 | 0 |
UBL-COCT | 56.1 | 0 | 0 | 55.71 | 0 |
UBL-CSEP | 55.22 | 0 | 0 | 54.84 | 0 |
UBL-CSEPW1 | 54.51 | 54.51 | 54.51 | 54.31 | 0 |
UBL-SEP | 55 | 0 | 0 | 54.86 | 0 |
UDPL | 16.98 | 16.98 | 16.98 | 16.98 | 1 |
ULEVER | 4042.33 | 4024.98 | 3950 | 3971.8 | 22 |
UNIC | 4.97 | 4.03 | 4.02 | 4.03 | 132 |
UPFL | 950 | 960 | 940.01 | 950.24 | 50 |
WAHN | 42.6 | 42.49 | 41.2 | 42.49 | 525 |
WTCL | 3.9 | 4.3 | 3.85 | 4.14 | 467,557 |
WTL | 2.49 | 2.55 | 2.3 | 2.45 | 2,041,458 |
WYETH | 983.5 | 979 | 979 | 979 | 0 |
YOUW | 1.1 | 1.31 | 1.11 | 1.31 | 502 |
ZIL | 36 | 35.19 | 34.21 | 35.19 | 640 |
ZTL | 3.18 | 2.95 | 2.2 | 2.2 | 2 |
Monday, August 30, 2010
KSE Daily Price Data
Subscribe to:
Post Comments (Atom)
No comments:
Post a Comment