Wednesday, March 23, 2011

KSE EOD Share Price Data - 22/03/2011

SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AACIL 2.45 2.6 2.5 2.55 70,866
AASM 24.625 25.85 25.85 24.63 59
AATM 0.75 0.75 0.75 0.75 1,000
ABL 57.68 60 57.31 59.13 30,919
ABL-CMARW3 57.79 0 0 59.21 0
ABL-CMAY 59.53 0 0 60.99 0
ABOT 81.97 82.19 81 81.16 1,600
ACPL 51.35 52.3 50.35 51.99 24,736
ADMM 19.37 19.8 18.95 19.37 3
ADOS 9.5 9.3 9.1 9.19 1,350
AGIC 10.51 11 10.11 10.5 13,515
AGIL 71.63 72.45 72 72.03 850
AGL 22.83 23.27 22.1 23 1,105
AGSML 5.5 6 5.25 5.5 6
AGTL 203 208 203 203.51 3,191
AHCL 23.46 24.25 23.5 23.75 1,569,338
AHI 22.7 23.65 23 22.7 303
AHL 21.12 22 21.11 21.21 7,026
AICL 76.29 77.69 72.48 72.48 1,081,970
AICL-CAPR 77.71 0 0 73.8 0
AICL-CMAR 76.44 0 0 72.58 0
AICL-CMARW3 76.44 0 0 72.58 0
AICL-CMAY 78.73 0 0 74.76 0
AICL-MAR 76.24 77.5 72.43 72.66 87,500
AKBL 12.06 12.74 12.13 12.61 465,558
AKBL-CAPR 13.52 0 0 12.84 0
AKBL-CMAR 13.3 0 0 12.63 0
AKBL-CMARW3 11.77 0 0 12.63 0
AKBL-CMAY 13.69 0 0 13.01 0
AKDCL 40.36 40.87 39 39.68 1,518
ALICO 15.02 15.78 15.75 15.02 400
ALNRS 41.61 42.75 40 40.07 1,524
AMMF 9.51 10.39 10 10.16 454,653
AMTEX 2.52 2.68 2.53 2.6 247,024
AMZV 0.55 0.68 0.53 0.63 4,754
ANL 8.95 9.45 8.96 9.13 4,003,064
ANL-CAPR 9.12 0 0 9.3 0
ANL-CMAR 8.97 0 0 9.14 0
ANL-CMARW3 8.97 0 0 9.14 0
ANL-CMAY 9.24 0 0 9.42 0
ANL-MAR 8.99 9.4 9.1 9.15 364,000
APL 347.15 354 346.5 351.02 71,095
ASHT 5.98 5.8271 5.8271 5.8271 0
ATBA 191.99 193.9 191.01 192 5,633
ATFF 6 6.48 5.61 5.61 5,002
ATIL 38.4 39.21 38.51 38.73 20,512
ATLH 136.16 136.8 134.1 135.13 2,125
ATRL 117.98 123 118.6 121.4 1,234,828
ATRL-APR 120.23 0 0 123.66 0
ATRL-CAPR 120.18 0 0 123.6 0
ATRL-CMAR 118.21 0 0 121.57 0
AZAMT 2.73 2.8 2.4 2.7 6,000
BAFL 9.4 10.07 9.48 9.96 3,616,983
BAFL-CAPR 9.58 0 0 10.14 0
BAFL-CMAR 9.42 0 0 9.97 0
BAHL 27.18 28.03 27.35 27.83 165,749
BAHL-CAPR 27.69 0 0 28.34 0
BAHL-CMAR 27.23 0 0 27.87 0
BAHL-CMARW3 27.23 0 0 27.87 0
BAHL-CMAY 28.05 0 0 28.71 0
BAPL 8.74 8.24 7.74 8.03 790
BATA 528.25 550 521.01 522 174
BAWS 5.25 5.35 5.31 5.25 367
BCL 48.55 46.5 46.5 46.5 500
BCML 14.5 14.5 14.5 14.5 100
BERG 15.8 16.8 16 16.8 14,006
BFMOD 4.32 4.65 4.65 4.65 1,000
BGL 2.14 2.29 2.2 2.2 660
BIFO 46.48 48.75 48.75 46.48 1
BIPL 3.56 3.94 3.55 3.64 48,022
BNWM 17.6 18 17.53 17.7 3,006
BOC 90.99 92.49 90.28 91.1 5,137
BOK 4.2 4.25 4.12 4.25 6,906
BOP 6.69 6.9 6.58 6.63 1,763,529
BOP-MAR 6.74 6.79 5.74 6.2 41,500
BROT 0.5 0.4 0.4 0.4 2,000
BRR 1.61 1.6 1.6 1.61 1
BUXL 9 9.76 8.27 9 403
BWCL 11.66 12.66 10.92 12.66 692
BYCO 9.21 9.45 9.18 9.25 461,621
CENI 10.17 10.69 10.27 10.3 164,944
CEPB 16.29 17.2 16.4 16.41 3,900
CHBL 2.62 2.85 2.53 2.53 12,501
CHCC 9.01 9.9 9.04 9.5 5,003
CICL 93.83 98.52 92.26 98.52 10,875
CJPL 0.99 1.09 0.74 0.8 530
CLOV 56.41 59.23 53.76 56.41 3
CML 2.3 2.44 2.4 2.3 2
COLG 773.54 788 755.09 759.03 43
COTT 1.96 2.05 1.62 1.84 17,901
CPL 142.38 143.4 141 142.62 7,789
CPSL 49.09 50 49 49 15,809
CSAP 26.5 26.8 26.5 26.5 14,585
CSM 0.53 0.59 0.45 0.54 1,339
CSMD 6.9645 6.65 6.65 6.65 1,000
CSUML 3.57 3.05 2.8 3.05 1,001
CWSM 1.2 1.57 1.11 1.48 10,615
DAWH 275.81 283 277 278.79 365,307
DBCI 1.7 1.7 1.64 1.66 2,347
DCH 2.68 2.93 2.62 2.66 80,253
DCL 1.66 1.75 1.63 1.65 69,317
DCM 1.25 1.82 1.29 1.29 502
DEL 1.48 1.69 1.69 1.48 3
DFML 2.04 2.28 1.81 2 302,406
DGKC 23.08 23.87 23.21 23.63 708,732
DGKC-APR 23.38 24.05 23.72 23.93 39,000
DGKC-CAPR 23.51 0 0 24.06 0
DGKC-CMAR 23.12 0 0 23.66 0
DGKC-CMARW3 23.12 0 0 23.66 0
DGKC-CMAY 23.82 0 0 24.37 0
DGKC-MAR 23.18 23.9 23.45 23.69 83,000
DIIL 10 10.98 10.98 10 5
DINT 30.22 30 30 30 500
DLL 41.6 43.68 42 42.7 1,543
DMTM 4.02 4.2 4 4.04 21,751
DOL 8.22 8.45 8.1 8.14 627,100
DSFL 2.75 2.88 2.78 2.8 432,223
DSIL 1.55 1.59 1.46 1.5 57,502
DSL 2 2.09 2 2.03 73,399
DWAE 1.05 1.22 1.15 1.18 10,252
DWSM 3.01 3.2 3.2 3.01 200
DYNO 10.3 10.4 10.4 10.4 500
ECOP 2.25 2.29 2.09 2.28 5,115
EFUG 36.14 36.89 35 35.5 14,698
EFUL 58.95 60.25 59 59.2 6,083
ELSM 25 26.2 25 26.2 1,938
EMCO 2.05 2.1 2.1 2.1 1,000
ENGRO 196.44 200.5 198 198.37 1,946,812
ENGRO-APR 198.42 202.99 200.06 200.47 511,500
ENGRO-CAPR 200.1 0 0 201.97 0
ENGRO-CMAR 196.82 0 0 198.65 0
ENGRO-CMARW3 196.82 0 0 198.65 0
ENGRO-CMAY 202.73 0 0 204.62 0
ENGRO-MAR 196.9 201 198 198.78 656,500
EPCL 11.64 12.48 11.7 11.96 698,030
EPCL-CMARW3 11.66 0 0 11.98 0
EPCL-CMAY 12.01 0 0 12.34 0
ESBL 2 2.38 2.35 2.37 800
EXIDE 186.35 189.5 180.3 189.5 605
FABL 12.52 13.2 12.4 13.02 845,502
FANM 3.25 3.25 3.25 3.25 500
FATIMA 12.55 12.95 12.55 12.61 1,595,516
FCCL 4.11 4.19 4.05 4.07 178,589
FCIBL 3.26 3.25 3.25 3.25 600
FCONM 1.3 1.47 1.47 1.3 2
FCSC 3.04 3.23 2.99 3.05 8,004
FDIBL 1.54 1.64 1.59 1.64 2,001
FDMF 1.89 2.38 2.38 1.89 1
FECM 2.75 2.97 2.97 2.75 59
FECS 36.91 38 36.12 37.85 650
FECTC 6.6 6.81 6.8 6.8 2,600
FEM 1.75 1.95 1.63 1.64 26,505
FEROZ 91.49 92.25 91 91.93 1,239
FFBL 38.75 39.45 38.8 39.04 2,141,103
FFBL-APR 38.94 39.68 39.31 39.33 162,000
FFBL-CAPR 39.47 0 0 39.75 0
FFBL-CMAR 38.82 0 0 39.1 0
FFBL-CMARW3 38.82 0 0 39.1 0
FFBL-CMAY 39.99 0 0 40.27 0
FFBL-MAR 38.73 39.4 39 39.11 253,000
FFC 126.41 129.99 127.1 128.85 1,670,550
FFC-APR 127.03 130.9 129.5 130.01 46,500
FFC-CAPR 128.76 0 0 131.19 0
FFC-CMAR 126.65 0 0 129.03 0
FFC-CMARW3 126.65 0 0 129.03 0
FFC-CMAY 130.45 0 0 132.91 0
FFC-MAR 126.78 130 128.1 129.06 296,000
FFLM 1.42 1.64 1.4 1.4 738
FHAM 7.49 7.5 7.39 7.48 13,010
FHBM 7.3 7.65 7.25 7.31 2,984
FLYNG 1.48 1.57 1.43 1.44 7,768
FNEL 4.99 5.1 5.1 4.99 1
FPJM 1.36 1.5 1.49 1.36 2
FRSM 19 19.9 18.26 19 8
FUDLM 6.34 6.05 6 6.05 1,200
FZTM 409.93 389.44 389.44 409.93 1
GADT 81.44 83 82 83 733
GAIL 3.86 4.4 4 4.2 1,792
GASF 3.12 3.28 3.2 3.2 8,550
GATM 41.45 43 41 41.02 500
GENP 0.65 0.78 0.66 0.65 2
GFIL 5.75 4.75 4.75 4.75 500
GGL 10.75 11.49 10.85 11.15 194,878
GHGL 51.01 51.89 50.25 51.3 1,968
GHNI 9.49 9.9 9.5 9.65 17,002
GHNL 3.3 3.69 3.21 3.3 449
GLAXO 80.72 82 80.66 81.55 9,721
GOEM 10 9.5 9.5 9.5 2,500
GRAYS 45.96 47 46 46.48 559
GSPM 10 10.35 10.35 10 2
GTYR 23 23.25 22.55 23.25 3,877
GUSM 7.79 7.89 7.65 7.65 1,002
GWLC 5.5 6 5.06 5.5 110
HABSM 21.75 22 21.75 21.8 6,140
HAJT 0.5 0.74 0.58 0.58 2,001
HAL 11 11 11 11 300
HBL 106.98 107.9 105.1 106.02 243,634
HBL-CMARW3 107.18 0 0 106.17 0
HBL-CMAY 110.4 0 0 109.36 0
HCAR 10.13 10 9.92 10 602
HICL 12.51 12.99 12.89 12.89 1,500
HINO 111.35 108 107.1 111.35 7
HINOON 25.82 26.3 25.85 25.85 3,745
HIRAT 4.6 4.74 4.45 4.56 70,000
HMB 22.25 23 21.9 21.99 246,634
HMIM 1 1 1 1 5,000
HSPI 12.93 12.26 12.26 12.93 100
HUBC 36.42 37.1 36.4 36.55 929,122
HUBC-APR 37.12 0 0 37.23 0
HUBC-CAPR 37.1 0 0 37.21 0
HUBC-CMAR 36.49 0 0 36.6 0
HUBC-CMARW3 36.49 0 0 36.6 0
HUBC-CMAY 37.59 0 0 37.7 0
HUBC-MARB 37.66 37.66 37.66 37.66 10,000
HUMNL 18.51 18.85 18.31 18.84 1,075
HWQS 13 13.99 12 13.73 6,190
IBFL 47.72 48.9 45.51 48.56 17,069
IBLHL 11.9 11.9 11.11 11.5 5,658
ICI 163.71 167.49 164.3 164.98 173,676
ICI-CMARW3 164.02 0 0 165.22 0
ICI-CMAY 168.95 0 0 170.18 0
ICIBL 0.45 0.55 0.44 0.47 9,241
IDEN 15.5 16.5 16.5 15.5 9
IDRT 4.2 4.26 4.25 4.25 8,000
IDSM 9.57 10.5 8.61 9.57 13
IDYM 311.62 319.99 296.22 319.75 104
IGIBL 2 2.15 2 2 44,386
IGIIL 97 98.5 97 97 4,610
ILTM 210.5 221 221 210.5 2
INDU 207.26 210 207.5 210 21,553
INIL 50.7 52 50.75 50.97 34,100
INKL 9 8.9893 8.9893 8.9893 0
ISTM 6.5 6.25 6 6 2,751
JATM 2.9 3 3 3 999
JDWS 74 74.5 72.3 72.31 912
JKSM 6.99 7.99 7.5 7.99 3,807
JOPP 9.55 8.6 8.6 8.6 1,000
JOVC 3.08 3.3 3.01 3.1 50,058
JPGL 1.37 1.44 1.35 1.36 38,667
JSBL 2.74 3 2.68 2.8 164,306
JSCL 8.66 9.03 8.47 8.79 2,078,469
JSGCL 22.58 23 22.02 22.57 1,153
JSGF 6.14 6.3 6 6 10,298
JSIL 5.27 5.8 5.5 5.67 197,148
JSVFL 5.4 5.45 5.24 5.44 8,133
JVDC 57.19 60.04 58.8 60 4,400
KAPCO 40.52 40.95 40.39 40.67 44,035
KAPCO-CAPR 41.27 0 0 41.41 0
KAPCO-CMAR 40.6 0 0 40.73 0
KAPCO-CMARW3 40.6 0 0 40.73 0
KAPCO-CMAY 41.82 0 0 41.95 0
KASBB 1.45 1.59 1.44 1.44 12,619
KASBSL 4.5 4.8 4.51 4.55 6,356
KESC 2.58 2.74 2.56 2.65 437,522
KOHC 5.82 6 5.7 5.81 24,601
KOHE 17 17.43 17.43 17 1
KOHP 3.55 3.8 3.4 3.41 2,201
KOHTM 1.2 1.2 1.1 1.12 2,250
KOIL 1.44 1.59 1.5 1.55 2,102
KSBP 61.98 58.89 58.89 58.89 1,133
KSTM 1.14 1.28 1.01 1.2 505
KTML 4.05 4.89 4.12 4.13 10,159
LEUL 2.1 2.74 2.74 2.1 2
LOTPTA 15.64 16.07 15.67 15.74 5,747,142
LPCL 3.03 3.13 3 3.07 363,395
LPGL 13.44 14.44 12.44 14.44 1,539
LUCK 63.07 65.45 63.65 63.99 1,051,093
LUCK-APR 64.27 65.45 64.25 64.25 12,500
LUCK-CAPR 64.24 0 0 65.15 0
LUCK-CMAR 63.19 0 0 64.08 0
LUCK-CMARW3 63.19 0 0 64.08 0
LUCK-CMAY 65.09 0 0 66.01 0
LUCK-MAR 63.2 65.25 64 64.03 45,000
MACFL 7.25 8.25 7.05 8.25 122,313
MARI 107.26 112 107.66 108.2 108,693
MBF 9 9.26 9.07 9.16 175,400
MCB 192.72 197.4 193.2 194.34 733,299
MCB-APR 193.83 198.1 196 196.47 42,500
MCB-CAPR 196.31 0 0 197.87 0
MCB-CMAR 193.09 0 0 194.62 0
MCB-CMARW3 193.09 0 0 194.62 0
MCB-CMAY 198.89 0 0 200.47 0
MCB-MAR 193.1 197 194.1 194.79 129,000
MDTL 20.89 20.9 20.9 20.89 1
MEBL 16.6 16.98 16.5 16.82 43,910
MERIT 29.15 29.99 28.3 28.73 749
MFTM 0.84 0.85 0.85 0.84 200
MIRKS 45 45 43.1 43.26 1,212
MLCF 2.3 2.4 2.3 2.34 133,698
MODAM 1.03 1.4 1 1 62,005
MOON 16.45 16.4353 16.4353 16.4353 0
MRNS 51.41 52 51.51 51.41 25
MTL 505.46 512 508.01 508.58 34,631
MUCL 12.5022 12.46 12.46 12.46 0
MUKT 0.35 0.48 0.37 0.35 202
MUREB 98.11 103 95.56 98.35 864
MWMP 1 1.2 0.85 1 113
MYBL 2.03 2.28 2.05 2.03 431
MZSM 3.4 3.36 3 3.36 1,001
NATF 55 56.79 55.0167 55.0167 30
NBF 4.15 4.48 4.22 4.15 100
NBP 53.33 55.99 54.85 55.99 3,242,326
NBP-APR 54.91 57.65 55 57.65 761,500
NBP-CAPR 75.54 0 0 57.01 0
NBP-CMAR 74.3 0 0 56.07 0
NBP-CMARW3 52.95 0 0 56.07 0
NBP-CMAY 76.53 0 0 57.75 0
NBP-MARB 54.16 56.86 54.6 56.86 1,140,000
NCL 27.83 28.35 27.75 27.9 1,935,825
NCL-CMARW3 27.88 0 0 27.94 0
NCL-CMAY 28.72 0 0 28.78 0
NCL-MAR 27.96 28.01 27.9 27.96 10,000
NCPL 15.78 16.2 15.8 15.94 303,402
NESTLE 3043.87 3125 2891.68 3009.05 7,429
NETSOL 21.72 22.15 21.76 21.85 74,137
NETSOL-CAPR 22.12 0 0 22.25 0
NETSOL-CMAR 21.76 0 0 21.88 0
NETSOL-CMAR3 21.76 0 0 21.88 0
NETSOL-CMAY 22.41 0 0 22.54 0
NETSOL-MAR 21.53 0 0 21.89 0
NIB 2 2.1 2 2.04 1,353,810
NICL 2.79 2.95 2.76 2.81 226,757
NJICL 66.44 68 65.6 67.35 397
NJLIC 45.26 46.5 45.11 46.5 33,600
NML 62.92 64.3 63.5 63.75 888,604
NML-APR 63.3 64.51 64 64 252,500
NML-CAPR 64.09 0 0 64.91 0
NML-CMAR 63.04 0 0 63.84 0
NML-CMARW3 63.04 0 0 63.84 0
NML-CMAY 64.93 0 0 65.76 0
NML-MAR 63.07 64.25 63.48 63.72 300,000
NPL 16.74 17.2 16.6 16.96 276,354
NPL-CMARW3 16.77 0 0 16.98 0
NPL-CMAY 17.28 0 0 17.49 0
NRL 284.84 291.99 284 285.76 81,396
OGDC 135.63 139.5 135.29 137.86 842,648
OGDC-CAPR 138.16 0 0 140.36 0
OGDC-CMAR 135.89 0 0 138.06 0
OGDC-CMARW3 135.89 0 0 138.06 0
OGDC-CMAY 139.97 0 0 142.2 0
OGDC-MAR 135.8 139 136.5 137.74 49,000
OLPL 6.1 6.15 5.8 6.12 511
OLSM 1.7 1.7 1.7 1.7 900
OLTM 1 1 1 1 1,000
PACE 3.11 3.24 3.13 3.15 406,838
PAEL 12.96 13.55 12.8 12.87 15,243
PAKD 45.76 46.15 46.01 45.76 73
PAKMI 0.85 1.09 1.09 0.85 2
PAKRI 17.03 17.45 17.1 17.13 255,003
PAKRI-CMARW3 17.06 0 0 17.15 0
PAKRI-CMAY 17.57 0 0 17.67 0
PAKT 90.02 93.9 89 93.89 1,503
PASL 1.91 2 1.86 1.92 54,247
PASM 13.35 13.6 13.5 13.35 4
PECO 139.85 132.86 132.86 132.86 583
PEF 7.21 7.48 7.11 7.25 19,932
PGCL 16.42 16 16 16.42 1
PGF 12.1 12.44 12.25 12.35 54,442
PIAA 2.85 2.97 2.85 2.88 33,556
PICT 67 67.3 66.5 66.85 9,765
PIF 5.2 5.5 5.12 5.46 93,399
PIL 11.6 12.25 11.9 12.25 74,010
PINL 11.19 11.2 11.02 11.1 2,391
PIOC 5.96 6.12 5.94 5.96 3,152
PKGS 114.98 114 112.01 112.11 1,461
PMI 0.82 1.05 0.95 0.95 2,002
PMPK 245.19 250 250 245.19 1
PMRS 37.93 39.82 39.82 37.93 1
PNGRS 3.9 4.88 3.9 4 503
POL 312.17 318.1 314.05 314.8 1,786,159
POL-APR 313.85 321 317 318.26 504,500
POL-CAPR 317.98 0 0 320.51 0
POL-CMAR 312.77 0 0 315.25 0
POL-CMARW3 312.77 0 0 315.25 0
POL-CMAY 322.16 0 0 324.72 0
POL-MAR 313.13 318.01 314.4 315.37 913,000
PPL 200.01 203.96 200.44 201.2 963,673
PPL-APR 201.71 205.95 203 203.12 39,500
PPL-CAPR 203.73 0 0 204.85 0
PPL-CMAR 200.39 0 0 201.49 0
PPL-CMARW3 200.39 0 0 201.49 0
PPL-CMAY 206.41 0 0 207.54 0
PPL-MAR 200.52 203.85 200.8 201.57 102,500
PPP 37 37.95 37.95 37 4
PRET 31.75 32.3 30.19 31.75 51
PRL 97.22 100.25 96.11 96.43 246,762
PRWM 14 14.3 13.75 14.28 712
PSEL 157.5 149.68 149.63 157.5 21
PSMC 63 64 62.5 63.96 4,223
PSO 270.44 277 271.99 273.97 241,847
PSO-MAR 270.74 276.39 273.9 274.81 72,500
PSYL 18.43 18.75 17.51 18.24 25,815
PTC 16.68 17 16.7 16.8 1,475,949
PTC-APR 16.91 17.05 16.9 17.04 12,500
PTC-CAPR 16.99 0 0 17.1 0
PTC-CMAR 16.71 0 0 16.82 0
PTC-CMARW3 16.71 0 0 16.82 0
PTC-CMAY 17.21 0 0 17.33 0
PTC-MAR 16.8 16.87 16.75 16.8 13,000
QUET 51.61 54.1 49.5 51 6,893
QUICE 2.89 3 2.9 2.92 4,000
RAVT 0.97 1.04 0.95 1.02 13,166
RCML 42 41 41 41 25,000
RICL 7.5 6.85 6.85 7.5 361
RMPL 2578.54 2575 2450 2454.61 56
RUPL 40.86 42.5 41.5 41.5 6,461
SAIF 7.75 8.29 7.7 7.71 5,105
SAPL 149.68 156.5 151 155.01 11,580
SASML 8 8 8 8 231
SAZEW 22.4 23.15 22.4 23.02 4,816
SBL 1.7 1.76 1.62 1.74 5,622
SCBPL 8.39 9 8.61 8.65 11,391
SCL 85.5 86 81.23 85.5 42
SCLL 2.75 2.95 2.23 2.23 503
SEARL 59.03 61.2 59.5 60.79 4,586
SEL 17 17.25 17 17 16,102
SEPCO 1.66 1.7 1.63 1.68 22,002
SEPL 38.39 39.6 38.1 38.92 1,302
SFAT 3.8 3 2.8 3.8 2
SGLL 26 26.95 26.5 26.93 700
SGML 4.85 5.85 5.11 5.65 27,332
SHDT 13.75 13.5 13.5 13.5 0
SHEL 207.18 207.99 206.15 207.62 3,610
SHEZ 135.79 141.99 131.21 139.79 1,968
SHFA 30.3 31 29.5 30 4,051
SHNI 9.38 9.1 8.9 9.08 2,394
SHSML 8.86 9.08 9.08 9.08 500
SHTM 0.3 0.5 0.5 0.3 1
SIBL 2.89 2.99 2.62 2.65 3,212
SIEM 980 1015 952.1 980 3
SILK 2.11 2.24 2.1 2.12 234,378
SING 19.14 19 19 19.14 229
SITC 104.51 105 104.55 105 2,004
SJTM 1.35 1.01 1 1 2,009
SLYT 6.12 6.15 5.94 6.15 4,501
SMBL 2.76 2.98 2.77 2.85 30,465
SMBLR 0.01 0.02 0.02 0.02 510
SMCPL 5.21 5.39 4.61 5.36 709
SMTM 6.39 6 5.4 5.45 2,002
SNBL 6 6.2 5.98 5.98 146,897
SNGP 19.87 20.51 19.75 20.27 347,709
SNGP-CMARW3 19.91 0 0 20.3 0
SNGP-CMAY 20.51 0 0 20.91 0
SPL 16.08 16.5 15.85 15.98 232,342
SPLC 0.94 0.71 0.55 0.94 460
SRSM 4 4.69 3.75 4.43 36,166
SRVI 190.76 198 189.01 189.98 1,540
SSGC 23.29 24.3 23.4 23.64 2,084,901
SSIC 6.61 7.4 6.57 6.57 1,010
SSOM 4.15 4.1 4.1 4.1 1,000
STCL 7.54 7.25 6.8 7.54 2
STJT 21.5 22 21.9 21.5 62
SURC 38.92 39.5 36.98 38.28 16,573
TATM 40 40 40 40 1,000
TELE 1.97 1.98 1.92 1.93 73,325
TGL 13.2 13.7 12.5 13.06 38,404
THALL 109.78 111 108.5 109.8 18,531
THAS 5.4 5 5 5 0
THCCL 18.76 18.8 17.8 18.77 5,901
TREET 46.13 47.37 46 46.01 31,703
TRG 3.05 3.16 3.05 3.06 208,572
TRIPF 131.61 136.64 132 136 90,247
TRPOL 0.51 0.52 0.51 0.52 1,301
TSBL 4.02 4.65 4.65 4.02 1
TSMF 1.49 1.02 1 1 500
TSML 43.96 45.9 42.8 45.26 1,013
TSPL 0.55 0.8 0.66 0.71 800
UBL 58.1 59.9 58.5 59.08 696,481
UBL-APR 59.21 59 58 59 2,500
UBL-CAPR 59.18 0 0 60.15 0
UBL-CMAR 58.21 0 0 59.16 0
UBL-CMARW3 58.21 0 0 59.16 0
UBL-CMAY 59.96 0 0 60.94 0
UBL-MARB 58 59.9 59.5 59.7 3,000
ULEVER 4767.5 4800 4535.01 4700.38 667
UNIC 7.53 7.64 7.1 7.11 1,511
UPFL 1236.21 1250 1200.09 1236.21 5
UVIC 2.24 2.65 2.65 2.24 48
WAHN 37.15 36.5 36.5 36.5 600
WTCL 2.79 2.89 2.75 2.76 85,773
WTL 2.64 2.7 2.61 2.68 1,347,617
WYETH 940 986 900 940 27
YOUW 1.12 1.33 1.33 1.33 1,000
ZAHT 5.2 5.8 5 5.8 3,000
ZIL 65.12 66.8 65.05 65.42 820
ZTL 4.12 4.2 3.7 3.99 304,263

Share/Bookmark

No comments:

Post a Comment