Friday, May 27, 2011

KSE EOD Daily Share Price Data - 27/05/2011

SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AACIL 2.75 2.85 2.8 2.8 15,001
AATM 1 1 0.85 0.91 1,040
ABL 62.08 62.65 62 62.09 15,569
ABL-CJUL 63.96 0 0 63.94 0
ABL-CJUN 62.92 0 0 62.9 0
ABL-CMAY 62.08 0 0 62.06 0
ABL-CMAYW4 62.08 0 0 62.06 0
ABLTFC2 97 0 0 97 0
ABOT 93.83 93.01 92.01 92.95 3,290
ACPL 53.5 55.95 53.01 54.97 26,019
ADAMS 16 17 16.85 17 8,523
ADMM 22 23.1 22.5 23.1 2,361
ADOS 8.38 8.7 8.2 8.38 645
AGIC 10.32 10.95 10.95 10.32 1
AGIL 72.73 73 71.5 71.78 2,240
AGL 18.88 19 18 18.88 53
AGSML 5.9 5.05 5 5.03 1,000
AGTL 237.97 238 235 235 1,670
AHCL 23.38 24.11 23.07 23.53 4,064,359
AHI 22.31 22.85 22.2 22.81 1,002
AHL 17.01 17.65 17 17.55 119,970
AICL 67.82 69.25 67.75 68.27 544,341
AICL-CJUL 69.88 0 0 70.31 0
AICL-CJUN 68.73 0 0 69.16 0
AICL-CMAY 67.82 0 0 68.24 0
AICL-CMAYW4 67.82 0 0 68.24 0
AKBL 12.07 12.18 11.83 11.94 191,479
AKBL-CJUL 12.44 0 0 12.3 0
AKBL-CJUN 12.23 0 0 12.1 0
AKBL-CMAY 12.07 0 0 11.93 0
AKBL-CMAYW4 12.07 0 0 11.93 0
AKDCL 37.83 38.89 38.89 37.83 1
ALICO 16.18 17.14 17.11 16.18 200
ALNRS 46.95 48 47 46.95 230
ALQT 11.41 10.41 10.41 11.41 50
ALTN 8.5 9 9 8.5 100
AMMF 10.72 10.72 10.7 10.71 75,461
AMTEX 2.11 2.21 2.06 2.2 156,503
AMZV 0.46 0.48 0.41 0.43 5,108
ANL 6.58 6.8 6.41 6.71 4,918,533
ANL-CJUL 6.78 0 0 6.91 0
ANL-CJUN 6.67 0 0 6.8 0
ANL-CMAY 6.58 0 0 6.71 0
ANL-CMAYW4 6.58 0 0 6.71 0
ANSS 7.66 8.66 8.1 8.1 5,500
APL 382.04 384 380.2 381.46 171,551
ATBA 212 213.25 211.25 211.67 10,835
ATIL 28.19 28.35 27.72 28.31 1,035
ATLH 148.02 148.75 147 148.52 1,836
ATRL 131.8 138.38 131.8 133.77 3,862,663
ATRL-JUN 133.08 138 132.9 134.5 444,000
ATRL-MAY 131.6 138 132.5 133.68 149,000
AZAMT 2.5 2.94 2.94 2.5 1
BAFL 10.67 10.7 10.52 10.56 669,895
BAFS 46.03 43.73 43.73 46.03 10
BAHL 28.4 28.45 28.25 28.36 692,717
BAHL-CJUL 29.26 0 0 29.21 0
BAHL-CJUN 28.78 0 0 28.73 0
BAHL-CMAY 28.4 0 0 28.35 0
BAHL-CMAYW4 28.4 0 0 28.35 0
BAHLTFC 90.7795 0 0 90.7795 0
BAHLTFC2 103.96 0 0 103.96 0
BAPL 7.23 7.5 7 7 1,200
BATA 510.67 536.2 510 512.15 8,391
BAWS 7.75 8.5 8.2 8.5 2,141
BCL 47.83 48.1 46.21 47.87 604
BCML 17.25 17.61 17.61 17.25 20
BERG 16 16.45 16.01 16.3 6,634
BGL 2.01 2.2 1.61 2.01 9
BHAT 248 248 248 248 5
BIPL 3.8 3.89 3.8 3.88 105,567
BNWM 18.03 18.6 17.8 18 2,504
BOC 96.47 95.75 95 95.6 500
BOK 5.65 5.7 5.43 5.69 8,294
BOP 6.6 6.73 6.3 6.56 3,949,475
BRR 2.2 2.25 2.2 2.2 8,426
BTL 63.2 65.23 65.23 63.2 5
BYCO 9.47 9.95 9.29 9.58 4,460,799
CENI 8.85 8.7 8.7 8.85 100
CEPB 16.9 17 16.8 16.89 3,590
CHAS 9.02 10.02 9.99 10 5,200
CHBL 1.96 2.3 2.3 1.96 5
CHCC 9.91 10 9.5 10 26,839
CICL 69.01 70.5 67.1 70.12 7,037
CJPL 0.65 0.89 0.26 0.6 3,515
CLOV 67 64 64 67 68
CML 1.85 1.97 1.97 1.85 4
COTT 1.89 2.25 2.25 1.89 1
CPAL 1.58 2.49 2.49 1.58 1
CPL 162.48 164.4 162.32 162.91 4,617
CPMFI 2.25 2.5 2.5 2.5 25,000
CPSL 51.21 51.21 50.15 50.73 5,498
CRTM 13.32 13.99 13.99 13.32 125
CSAP 27.77 27.9 27.26 27.27 12,151
CSM 0.59 0.65 0.36 0.54 103,563
CSMD 9.01 9.25 9.25 9.01 1
CSUML 2.79 2.99 2.7 2.82 5,001
CWSM 1.49 1.1 0.76 1.49 6
DAWH 64.71 65 63.99 64.58 239,501
DBCI 2.05 2.05 1.77 1.99 27,396
DCH 2.38 2.38 2.24 2.3 16,633
DCL 1.61 1.69 1.55 1.62 10,664
DCM 1.5 1.65 1.5 1.5 117
DEL 1.42 1.49 1.49 1.42 300
DFML 1.7 1.69 1.61 1.62 16,262
DFSM 2.35 3.3 2.3 3.22 7,250
DGKC 23.45 24.5 23.22 23.71 6,457,785
DGKC-CJUL 24.16 0 0 24.42 0
DGKC-CJUN 23.77 0 0 24.02 0
DGKC-CMAY 23.45 0 0 23.7 0
DGKC-CMAYW4 23.45 0 0 23.7 0
DGKC-JUN 23.2 23.95 22.95 23.62 3,113,000
DGKC-MAY 23.47 24.27 23.22 23.71 1,455,000
DLL 35.91 35.8 35 35.42 2,083
DOL 8.2 8.3 7.75 8 608,290
DSFL 2.37 2.49 2.33 2.38 341,872
DSIL 1.23 1.23 1.23 1.23 3
DSL 2.02 2.15 1.95 2.07 40,906
DWAE 1.15 1.28 1.28 1.15 2
DWSM 2.55 2.55 2.55 2.55 10,000
ECOP 1.45 1.65 1.45 1.47 11,401
EFLTFC 100 0 0 100 0
EFUG 35.77 37.2 35.99 36.53 29,977
EFUL 63.28 64.9 62 62.56 5,860
ELSM 26 27.3 26 26.01 4,279
ENGRO 194.1 196 193.4 195.06 1,442,861
ENGRO-CJUL 199.99 0 0 200.88 0
ENGRO-CJUN 196.72 0 0 197.6 0
ENGRO-CMAY 194.1 0 0 194.97 0
ENGRO-CMAYW4 194.1 0 0 194.97 0
ENGRO-JUN 195.87 197.5 194.9 196.84 285,500
ENGRO-MAY 194.31 195.9 193.4 195.19 242,500
ENGROTFC 100 0 0 100 0
EPCL 12.26 12.67 12.01 12.16 1,360,720
EPCL-CJUL 12.63 0 0 12.52 0
EPCL-CJUN 12.43 0 0 12.32 0
EPCL-CMAY 12.26 0 0 12.15 0
EPCL-CMAYW4 12.26 0 0 12.15 0
EWLA 1.5 1.7 1.7 1.5 23
EXIDE 196.13 204.32 198.1 202.79 329
FABL 9.98 10 9.74 9.85 65,085
FANM 3.95 3.99 3.95 3.99 15,000
FATIMA 12.79 12.84 12.5 12.8 252,911
FCCL 4.39 4.56 4.35 4.5 1,207,343
FCIBL 5 5.25 4.6 5.04 315,308
FCONM 1.5 1.9 1.9 1.5 5
FCSC 2.9 3.24 2.81 2.89 7,328
FDIBL 1.5 1.58 1.42 1.45 988
FDMF 2.1 2.2 2.1 2.15 19,997
FECS 38 38 38 38 4,998
FECTC 6.9 6.9 6.3 6.33 1,165
FEM 1.48 1.89 1.45 1.5 1,730
FEROZ 92.46 93.5 93 93.5 501
FFBL 42.63 43.24 42.52 43.04 3,146,761
FFBL-CJUL 43.92 0 0 44.33 0
FFBL-CJUN 43.2 0 0 43.6 0
FFBL-CMAY 42.63 0 0 43.02 0
FFBL-CMAYW4 42.63 0 0 43.02 0
FFBL-JUN 41.97 42.3 41.75 42.17 185,500
FFBL-MAY 42.7 43.21 42.55 43.07 423,500
FFC 140.56 141.32 140 140.93 1,849,459
FFC-CJUL 144.83 0 0 145.14 0
FFC-CJUN 142.46 0 0 142.76 0
FFC-CMAY 140.56 0 0 140.86 0
FFC-CMAYW4 140.56 0 0 140.86 0
FFC-JUN 141.66 142.2 141 141.62 51,000
FFC-MAYB 140.57 141.1 140 140.86 44,500
FFLM 1.25 1.99 1.99 1.25 5
FHAM 7.9 7.8 7.68 7.8 4,030
FLYNG 1.4 1.49 1.35 1.41 73,912
FNEL 2.7 2.8 2.05 2.5 505
FPJM 1 1.23 1.23 1 1
FPRM 10.02 10.5 10.49 10.02 305
FRCL 3 2.1 2.1 3 5
FRSM 18.5 18.5 18.5 18.5 90
FZTM 300 314 314 314 1,000
GADT 72.6 73.44 73.44 72.6 1
GAEL 0.61 0.8 0.7 0.8 1,000
GASF 3.32 3.35 3.27 3.3 6,770
GATM 50.0133 50.01 50.01 50.01 400
GENP 0.58 0.65 0.53 0.55 8,021
GGL 12.66 12.89 12.42 12.44 158,526
GHGL 57.11 58 56.3 57.26 7,976
GHNI 8.5 8.75 8.3 8.51 1,324
GHNL 3.25 3.4 3.21 3.21 28,011
GLAXO 74 74.27 73.81 74 8,192
GRAYS 40.72 42.75 42.75 42.75 1,014
GRYL 3 3 3 3 2,621
GSPM 10.96 11 10.99 11 5,576
GTYR 24.21 24.75 24 24 16,004
GUSM 7.24 7.25 7.05 7.25 10,040
GUTM 20 21 21 20 1
HABSM 23.95 24 23.76 23.98 54,385
HADC 0.4 0.67 0.49 0.4 11
HAJT 0.63 0.9 0.2 0.63 4
HAL 12.5 12.78 12.74 12.5 96
HBL 120.68 121.35 120.05 120.7 77,246
HBL-CJUL 124.34 0 0 124.3 0
HBL-CJUN 122.31 0 0 122.27 0
HBL-CMAY 120.68 0 0 120.64 0
HBL-CMAYW4 120.68 0 0 120.64 0
HCAR 9.55 10.1 9.5 10.08 67,500
HICL 11.5 11.6 11.5 11.55 849
HINO 87.68 85.2 85 87.68 44
HINOON 26.6 26.85 25.9 26.5 4,269
HIRAT 3.96 4.1 3.98 3.99 54,986
HMB 18.09 18.3 18.05 18.25 48,063
HSPI 12.05 12.01 12 12.01 1,708
HUBC 38 38 37.5 37.53 1,594,717
HUBC-CJUL 39.15 0 0 38.65 0
HUBC-CJUN 38.51 0 0 38.02 0
HUBC-CMAY 38 0 0 37.51 0
HUBC-CMAYW4 38 0 0 37.51 0
HUBC-JUN 38.9 0 0 38.04 0
HUBC-MAY 37.75 37.7 37.42 37.42 3,500
HUMNL 19.95 19.01 18.95 18.98 1,075
HUSS 10.94 11.94 11.94 10.94 328
IBFL 45.02 45.3 44.99 45.09 1,100
IBLHL 9.9 10.7 9.6 9.63 3,024
ICI 158.03 158.99 157.1 158.1 48,951
ICI-CJUL 162.83 0 0 162.82 0
ICI-CJUN 160.16 0 0 160.16 0
ICI-CMAY 158.03 0 0 158.02 0
ICI-CMAYW4 158.03 0 0 158.02 0
ICIBL 0.35 0.38 0.31 0.32 66,459
ICL 31.02 32.57 30 30 2,505
IDRT 4.4 4.9 4.9 4.4 1
IDYM 307.05 318.9 318.9 307.05 5
IFSL 8 8.18 8 8.04 9,904
IGIBL 1.83 1.9 1.84 1.84 1,010
IGIIL 71 71.49 71 71.49 8,576
INDU 223.31 223 217.6 222 5,615
INIL 50.52 51.61 50.61 51.35 63,621
ISIL 81.67 77.59 77.59 81.67 1
ISTM 6.25 7.11 7.11 6.25 100
JDMT 15.2 15.6 14.21 15.2 7
JDWS 82.75 82.1 78.62 78.9 11,900
JKSM 6.05 6.89 5.9 6.05 4
JOPP 7.71 8.71 7.5 7.71 13
JOVC 2.97 3 2.87 2.92 65,700
JPGL 1.25 1.29 1.17 1.22 29,204
JSBL 2.7 2.79 2.55 2.59 137,481
JSCL 8.15 8.25 7.8 7.94 6,314,141
JSGCL 22.46 22.74 21.5 22.28 10,502
JSGF 6.65 6.7 6.6 6.6 2,785
JSIL 6.01 6.19 5.72 5.77 61,209
JSVFL 5.8 5.85 5.6 5.79 40,501
KAPCO 44.03 44 43.6 43.73 7,637
KAPCO-CJUL 45.37 0 0 45.04 0
KAPCO-CJUN 44.62 0 0 44.3 0
KAPCO-CMAY 44.03 0 0 43.71 0
KAPCO-CMAYW4 44.03 0 0 43.71 0
KASBB 1.45 1.45 1.41 1.44 211,916
KASBM 2.55 2.55 2.55 2.55 1,351
KASBSL 3.7 3.84 3.7 3.71 2,860
KESC 2.32 2.37 2.31 2.31 22,200
KML 1.51 1.08 1.08 1.51 1
KOHC 6.51 6.78 6.65 6.7 24,788
KOHE 17.25 17.25 17 17.25 151
KOHP 2.93 3.2 2.76 2.76 1,002
KOHS 3 3.5 3.2 3.35 2,500
KOIL 1.13 1.24 0.75 1.16 20,563
KSBP 38.8 38.45 38.45 38.8 1
KSTM 1.35 1.6 1.1 1.4 9,903
KTML 4.3 4.5 4.07 4.4 2,450
LOTPTA 15.2 15.42 15.15 15.17 2,890,533
LPCL 3.02 3.1 3 3.06 341,499
LUCK 71.06 72.45 70.9 71.59 832,469
LUCK-CJUL 73.22 0 0 73.73 0
LUCK-CJUN 72.02 0 0 72.52 0
LUCK-CMAY 71.06 0 0 71.56 0
LUCK-CMAYW4 71.06 0 0 71.56 0
LUCK-JUN 71.68 72.5 71.32 71.73 31,500
LUCK-MAY 71.15 72.99 70.75 71.81 51,000
MACFL 12.69 13.25 12.25 12.54 28,729
MARI 108.24 113 106.8 110.18 111,330
MBF 9.39 9.31 9.25 9.31 19,999
MCB 210.04 210.95 208.75 210.57 266,573
MCB-CJUL 216.41 0 0 216.86 0
MCB-CJUN 212.87 0 0 213.31 0
MCB-CMAY 210.04 0 0 210.47 0
MCB-CMAYW4 210.04 0 0 210.47 0
MCB-JUN 209.01 209.7 207.5 209.18 77,000
MCB-MAY 210.11 211.1 208.6 210.65 126,500
MDTL 15.8 16.7 15.3 16.64 507
MEBL 17.51 18 17.5 18 113,091
MEHT 64.94 64.89 64.89 64.94 7
MERIT 28 27.75 27.2 27.1 3,561
MFTM 0.9 0.85 0.85 0.85 1,365
MIRKS 42.54 43.99 42 42.54 252
MLCF 2.22 2.27 2.19 2.2 45,583
MODAM 1.25 1.4 1.4 1.25 5
MRNS 62 62.49 61.25 62.07 17,896
MSCL 10.05 10.75 9.05 9.09 1,287
MSOT 17.45 17.16 17.15 17.15 1,000
MTL 541.55 545 539.17 540.43 9,029
MUCL 8.75 9.75 9.75 9.75 500
MUKT 0.5 0.68 0.63 0.5 5
MUREB 107.39 112.7 107.1 108.02 2,519
MWMP 0.99 1.35 0.23 0.93 731
MYBL 2.3 2.59 2.3 2.3 15,792
MZSM 3.35 3.4 3.3 3.4 2,200
NAGC 15.25 14.65 14.65 15.25 2
NATF 67 70.35 67.44 70.35 37,004
NBP 53.97 54.35 53.66 54.05 1,926,814
NBP-CJUL 55.61 0 0 55.66 0
NBP-CJUN 54.7 0 0 54.75 0
NBP-CMAY 53.97 0 0 54.02 0
NBP-CMAYW4 53.97 0 0 54.02 0
NBP-JUN 54.44 54.7 54.16 54.57 501,000
NBP-MAY 53.99 54.29 53.7 54.05 458,000
NCL 25.84 26.4 25.6 26.25 548,609
NCL-CJUL 26.62 0 0 27.03 0
NCL-CJUN 26.19 0 0 26.59 0
NCL-CMAY 25.84 0 0 26.24 0
NCL-CMAYW4 25.84 0 0 26.24 0
NCPL 17.13 17.25 16.92 17 2,151,481
NESTLE 3549.7 3597 3510.1 3545.44 21
NETSOL 21.95 22.14 21.67 21.73 241,672
NETSOL-CJUL 22.62 0 0 22.38 0
NETSOL-CJUN 22.25 0 0 22.01 0
NETSOL-CMAY 21.95 0 0 21.72 0
NETSOL-CMAY4 21.95 0 0 21.72 0
NIB 1.76 1.79 1.71 1.72 651,519
NICL 2.55 2.64 2.54 2.6 327,067
NJICL 57.83 59.99 57.01 57.95 7,002
NJLIC 52.98 52.5 52 52.04 489
NMBL 2.56 2.87 2.8 2.81 50,810
NML 60.06 61.99 60.1 61.56 6,525,602
NML-CJUL 61.88 0 0 63.4 0
NML-CJUN 60.87 0 0 62.36 0
NML-CMAY 60.06 0 0 61.53 0
NML-CMAYW4 60.06 0 0 61.53 0
NML-JUN 60.55 62.2 60.6 61.97 555,000
NML-MAY 60.07 62 60.07 61.67 270,000
NONS 16.61 16.5 16.5 16.61 300
NOPK 22.03 22 20.93 21.01 1,601
NPL 17.42 17.66 17.05 17.14 1,289,223
NPL-CJUL 17.95 0 0 17.65 0
NPL-CJUN 17.65 0 0 17.36 0
NPL-CMAY 17.42 0 0 17.13 0
NPL-CMAYW4 17.42 0 0 17.13 0
NRL 350.1 367.6 352.16 365.18 1,148,221
NSB3Y1 100.8071 0 0 100.8071 0
OGDC 150.55 151.3 149.8 150.34 285,740
OGDC-CJUL 155.12 0 0 154.83 0
OGDC-CJUN 152.58 0 0 152.3 0
OGDC-CMAY 150.55 0 0 150.27 0
OGDC-CMAYW4 150.55 0 0 150.27 0
OLPL 5.6 5.7 5.6 5.69 17,712
OLSM 1.7 2.59 2.48 1.7 2
OTFC3 99.5 99 99 99.5 1
PACE 2.88 2.95 2.83 2.84 79,526
PAEL 8.19 8.44 8 8.02 111,571
PAKD 29.9 29.88 29 29.01 1,829
PAKL 2 2.25 1.52 1.52 1,000
PAKMI 0.76 1.24 1.24 0.76 5
PAKRI 17.82 17.85 17.51 17.61 367,513
PAKRI-CJUL 18.36 0 0 18.14 0
PAKRI-CJUN 18.06 0 0 17.84 0
PAKRI-CMAY 17.82 0 0 17.6 0
PAKRI-CMAYW4 17.82 0 0 17.6 0
PAKT 98.7 103.63 97.95 101 11,804
PASL 1.84 1.86 1.74 1.77 24,408
PCAL 50.1 49.5 49.2 49.2 2,500
PECO 91.99 90 90 91.99 5
PEF 7.37 7.68 7.4 7.5 9,688
PGF 13.15 13.3 13.1 13.14 46,851
PIAA 2.34 2.45 2.3 2.36 4,969
PICT 78.18 82.08 78.3 81.99 126,103
PIF 6.03 6.22 6.06 6.2 36,357
PIL 11.23 12.23 10.35 12 4,535
PINL 8.31 8.48 8.4 8.44 1,000
PIOC 5.33 5.47 5.22 5.23 17,104
PKGI 5.95 5.98 5.98 5.95 10
PKGS 112.4 118 110.6 110.93 3,780
PMI 0.9 0.9 0.82 0.84 41,319
PMTFC6 93.8549 91.1 91.1 93.8368 115
PNGRS 3.52 4.52 3.3 3.52 3
PNSC 29.15 29.5 28.5 28.77 1,554
POL 333.97 336.9 333.2 335.64 1,680,644
POL-CJUL 344.1 0 0 345.66 0
POL-CJUN 338.47 0 0 340 0
POL-CMAY 333.97 0 0 335.48 0
POL-CMAYW4 333.97 0 0 335.48 0
POL-JUN 336.01 338.1 334.5 337.21 278,000
POL-MAY 334.17 336.99 333.2 335.75 158,500
POML 41.66 43.74 43.74 41.66 100
PPL 212.18 214.5 211.25 213.46 585,709
PPL-CJUL 218.62 0 0 219.83 0
PPL-CJUN 215.04 0 0 216.24 0
PPL-CMAY 212.18 0 0 213.36 0
PPL-CMAYW4 212.18 0 0 213.36 0
PPL-JUN 212.84 214.5 211.11 213.37 146,500
PPL-MAY 212.49 215 211.25 213.35 135,000
PRET 28.35 29.76 29.65 29.76 1,020
PRL 87.87 89.25 86.11 87.21 250,713
PRWM 15.2 15.45 14.8 14.8 810
PSMC 67.19 68.84 66.75 67.14 1,437
PSO 286.95 287.7 285 285.27 301,511
PSYL 19.53 20.25 18.55 19.78 1,642
PTC 17.14 17.49 17.09 17.44 2,044,000
PTC-CJUL 17.66 0 0 17.96 0
PTC-CJUN 17.37 0 0 17.67 0
PTC-CMAY 17.14 0 0 17.43 0
PTC-CMAYW4 17.14 0 0 17.43 0
PTC-JUN 15.84 15.91 15.9 15.9 47,500
PTC-MAY 17.15 17.6 17.07 17.31 26,000
PTEC 3.33 3.45 2.85 3.4 1,015
QUET 54.21 51.5 51.5 51.5 0
QUICE 2.7 2.84 2.75 2.84 10,000
RAVT 0.97 1.02 0.72 1 62,104
RMPL 2666.08 2790 2625 2666.08 4
RUPL 39.51 40.25 40.01 40.07 2,830
SANE 3.39 3.75 3.35 3.75 15,000
SANSM 12.22 12.25 11.99 12 5,624
SAPL 145.06 146 145.5 145.5 298
SAPT 123.89 119 119 123.89 25
SBL 2 2 1.91 1.99 22,505
SCBPL 8.5 8.8 8.3 8.65 8,001
SCLL 2.52 2.88 2.52 2.52 45
SCM 9.94 9.94 9.82 9.94 1,600
SEARL 60 61.84 59.06 61.66 6,586
SEL 21.84 21.97 21 21.75 891
SEPCO 1.41 1.49 1.33 1.36 6,866
SEPL 41.7 42.5 41.35 42.45 5,571
SGLL 22.97 23.5 23.44 23.5 1,400
SGML 6.2 6.4 6.05 6.06 8,239
SHCI 2.01 2.32 2.01 2.32 608
SHEL 229.13 231 224.1 224.82 17,674
SHEZ 152.85 152.94 152.94 152.85 1
SHFA 32.05 33.6 33.5 32.05 65
SHJS 68.15 71.5 66 71.35 8,300
SHNI 12.6 13.44 11.65 11.68 1,108
SHSML 9.45 9.85 9.5 9.8 3,722
SIEM 980 1024.99 992 980 23
SILK 2.89 2.95 2.85 2.87 972,513
SING 19.19 20.13 18.19 18.2 2,098
SITC 100.35 101.4 99 100.37 2,425
SKFL 2.5 2.5 2.44 2.5 2,500
SKRS 2.05 2.2 2.2 2.2 2,500
SMBL 3 3.09 3 3 207,257
SMCPL 5.63 5.6 5.6 5.63 490
SMTM 5 4.77 4.73 5 259
SNAI 40.01 40 39.7 39.7 2,120
SNBL 6.25 6.47 6.3 6.33 25,474
SNBLTFC 100.1 0 0 100.1 0
SNGP 19.1 19.45 18.8 19 9,034
SNGP-CJUL 19.68 0 0 19.57 0
SNGP-CJUN 19.36 0 0 19.25 0
SNGP-CMAY 19.1 0 0 18.99 0
SNGP-CMAYW4 19.1 0 0 18.99 0
SPL 18.33 18.4 18.02 18.1 214,316
SPLC 0.6 0.99 0.61 0.6 38
SRVI 177.46 182 177 177.39 10,602
SSGC 22.2 22.46 21.8 22.21 37,173
SSIC 5.2 5.4 5.14 5.14 2,010
SSML 1.78 1.97 1.58 1.76 1,200
STCL 6.1 6.09 6 6.09 2,342
STCLR 0.16 0.14 0.14 0.14 10,000
STJT 24.5 25.72 25.5 25.72 783
STPL 8.97 9.8 8.93 9.17 2,166
TELE 1.81 1.93 1.7 1.75 50,207
TGL 12.03 12.2 11.95 12.02 16,504
THALL 104.9 106 104.05 104.79 71,533
THCCL 16.2 17.2 17 17.18 12,100
TREET 55.38 55.88 53.35 54.67 54,255
TREI 1.4 1.45 1.45 1.4 1
TRG 2.79 2.85 2.71 2.81 351,675
TRIBL 1.25 1.47 1.1 1.26 6,003
TRIPF 169.49 176.75 169 171.06 77,109
TSBL 2.75 2.75 2.75 2.75 1,000
TSPL 1 1.07 0.97 1 68
UBDL 27.48 27.48 27.48 27.48 41
UBL 64.98 64.84 64.45 64.51 97,886
UBL-CJUL 66.95 0 0 66.44 0
UBL-CJUN 65.86 0 0 65.35 0
UBL-CMAY 64.98 0 0 64.48 0
UBL-CMAYW4 64.98 0 0 64.48 0
UBL-JUN 65.2 0 0 65.38 0
UBL-MAY 65.2 65 64.5 64.91 8,000
UBLTFC 91 0 0 91 0
UBLTFC4 99 0 0 99 0
UDPL 15.28 15.99 14.3 15.41 1,010
ULEVER 5100.98 5200 5099 5200 90
UNIC 5.53 5.5 5.22 5.22 1,536
UVIC 1.7 1.71 1.7 1.7 2
WAHN 35.74 35.9 35.5 35.6 2,339
WTCL 2.64 2.74 2.6 2.68 72,930
WTL 2.24 2.28 2.12 2.16 165,880
WYETH 816 850 850 816 13
YOUW 1.3 1.7 1.1 1.3 3
ZIL 62.46 65 61.05 62.46 113

Share/Bookmark

No comments:

Post a Comment