Friday, September 30, 2011

KSE EOD Daily Share Price Data - 30/09/2011

For: September 30, 2011
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AACIL 2.01 2.4 1.92 2.06 27,203
AASM 26.37 27.65 27.65 27.65 2,080
ABL 59.76 60.9 60 60.5 192,158
ABL-COCT 60.56 0 0 61.28 0
ABL-CSEP 59.76 0 0 60.47 0
ABOT 98.96 100.9 99.01 100.2 12,265
ACPL 52.05 54.25 52 54.02 104,972
ADMM 23 23 23 23 1,000
ADOS 8 9 8.8 8 161
AGIC 7.97 8.77 7.71 7.71 1,301
AGIL 65.25 66.99 65.51 65.25 300
AGL 18.54 19.54 17.55 19.41 9,682
AGSML 8.1 9.1 8.6 8.94 25,000
AGTL 200 205 198.01 204.78 4,731
AHCL 28.05 29.45 28.15 29.25 6,040,847
AHCL-CNOV 28.8 0 0 30.02 0
AHCL-OCT 24.24 25.45 24.5 25.37 1,028,000
AHCL-SEP 28.08 29.48 28.4 29.13 89,000
AHI 18.14 18.3 17.44 18.06 46,790
AHL 15.69 16.69 15.49 16.69 58,515
AICL 52.13 53.99 51.8 53.52 76,535
AICL-CNOV 53.53 0 0 54.93 0
AICL-COCT 52.83 0 0 54.21 0
AICL-CSEP 52.13 0 0 53.49 0
AICL-OCT 51.86 0 0 53.24 0
AICL-SEP 52.16 0 0 53.52 0
AKBL 9.19 9.4 9.1 9.29 178,906
AKBL-CNOV 9.44 0 0 9.54 0
AKBL-COCT 9.31 0 0 9.41 0
AKBL-CSEP 9.19 0 0 9.29 0
AKBL-OCT 9.32 0 0 9.41 0
AKBL-SEP 8.7 9.35 9.1 9.35 7,500
AKDCL 27.18 27.98 27.9 27.18 201
ALNRS 54.05 56.75 51.35 56.74 932
ALTN 6 6 5.55 5.55 4,500
AMTEX 1.99 2.07 1.93 2.02 108,325
AMZV 0.39 0.44 0.31 0.4 1,106
ANL 4.92 5.14 4.9 4.98 1,205,302
ANL-CNOV 5.05 0 0 5.11 0
ANL-COCT 4.99 0 0 5.04 0
ANL-CSEP 4.92 0 0 4.98 0
ANL-OCT 5.02 5.11 5 5.02 145,000
ANL-SEP 4.96 5.05 4.9 4.94 237,000
APL 394 402.9 395 397.85 314,709
ARM 23.25 24.41 23.7 24.21 6,125
ARUJ 5 4 4 5 300
ASFL 3.64 4.6 4.55 4.55 501
ATBA 163.24 165.64 164 165.39 2,485
ATFF 6.83 7.48 7.48 6.83 1
ATIL 36.89 36.5 36.5 36.89 100
ATLH 119 120 119 119 12
ATRL 109.61 112.65 109.94 111.1 1,295,014
ATRL-CNOV 112.56 0 0 114.03 0
ATRL-OCT 109.08 112.24 108.6 110.6 535,000
ATRL-SEP 110.01 112.6 108.6 111.07 235,500
BAFL 11 11.38 11 11.28 3,616,878
BAFL-CNOV 11.3 0 0 11.58 0
BAFL-OCT 11.1 0 0 11.43 0
BAFL-SEP 11.01 11.23 11.23 11.23 1,000
BAHL 29.51 30.25 29.41 29.87 385,283
BAHL-CNOV 30.3 0 0 30.66 0
BAHL-COCT 29.91 0 0 30.26 0
BAHL-CSEP 29.51 0 0 29.86 0
BAHL-OCT 29.92 0 0 30.27 0
BAHL-SEP 29.52 0 0 29.87 0
BAHLTFC 90.7795 0 0 90.7795 0
BATA 706.01 725 700 700.35 106
BCL 36.9 35.06 35.06 36.9 160
BCML 15.95 16.95 16.95 16.95 1,210
BERG 12.07 12.39 12 12 501
BFMOD 6 6.05 6.05 6 200
BGL 1.7 1.7 1.7 1.7 500
BHAT 250.03 262.5 262.5 250.03 5
BIFO 59.95 62.94 62.94 62.94 510
BILF 1 0.8 0.75 1 301
BIPL 3.45 3.44 3.26 3.42 34,601
BNWM 16.31 17.15 16.3 17 84,233
BOC 105 104.5 104.49 104.49 250
BOK 3.97 4.1 3.8 4.1 15,735
BOP 6.04 6.36 6.1 6.26 1,826,114
BPL 22.4 23.5 22.25 22.91 3,418
BROT 0.45 0.5 0.48 0.48 2,050
BRR 2.79 2.8 2.27 2.6 62,300
BWHL 30 29.5 29 30 150
BYCO 7.07 7.25 7.1 7.14 262,445
CENI 7 7.2 7.19 7.19 3,110
CEPB 13.92 14.25 14.19 14.2 952
CFL 12.7811 12.5 12.5 12.5 1,001
CHBL 1.5 1.87 1.48 1.5 26,732
CHCC 8.26 8.59 8 8.25 50,700
CJPL 0.5 0.64 0.5 0.5 22
CLCPS 1.84 2.8 2.7 2.8 1,000
CLOV 52.13 54.72 51.05 52.13 164
CML 1.6 1.95 1.61 1.75 1,222
COST 0.6 1.6 1.6 1.6 500
CPL 132.4 139 132.51 134.11 27,920
CPMFI 2.5 2.01 2.01 2.5 90
CPPL 33.33 34.99 34 34.99 40,129
CRTM 11.52 10.75 10.75 11.52 80
CSAP 23.25 24.41 23.25 23.92 56,755
CSIL 2.41 3.41 3.41 2.41 1
CSM 0.5 0.75 0.51 0.6 94,487
CSMD 11.36 11.3 11.3 11.3 1,200
CSUML 1.74 1.99 1.96 1.96 501
CWSM 1.55 1.41 1.41 1.55 1
DADX 17.7 18.68 16.7 17.7 11
DAWH 47.25 49.5 47.3 49.38 457,984
DBCI 1.9 1.95 1.51 1.85 6,011
DCH 1.62 1.73 1.65 1.7 37,839
DCL 1.5 1.65 1.45 1.5 53,994
DCM 1.63 1.15 1.11 1.11 2,649
DEL 1 1.43 0.91 0.99 8,725
DFML 2.82 3.1 2.71 3.04 333,509
DFSM 2.3 1.82 1.82 2.3 2
DGKC 20.13 20.66 20.2 20.57 3,684,185
DGKC-CNOV 20.67 0 0 21.11 0
DGKC-COCT 20.4 0 0 20.84 0
DGKC-CSEP 20.13 0 0 20.56 0
DGKC-OCT 20.4 20.85 20.27 20.8 1,176,000
DGKC-SEP 20.13 20.61 20.27 20.59 616,000
DINT 28.5 29 29 28.5 1
DKTM 1.55 1.26 1.26 1.55 1
DLL 25.18 26.43 26.01 26.34 6,414
DMTM 3.7 4.49 3.55 3.56 1,003
DNCC 1.4 1.5 1 1.03 5,310
DOL 6.1 6.29 6.1 6.14 158,960
DSFL 2 2.04 1.9 1.94 407,340
DSIL 0.88 0.9 0.78 0.89 5,520
DSL 1.67 1.75 1.65 1.7 79,615
DYNO 10.5 11 9.71 10.5 304
ECOP 1.27 1.5 1.2 1.39 6,037
EFLTFC 100 0 0 100 0
EFOODS 24.37 24.99 24.4 24.63 56,691
EFUG 36 36.4 35.01 36.08 28,001
EFUL 69.64 69.99 69 69.64 170
ELSM 30.55 31.7 30.3 30.53 55,219
EMCO 1.1 1.4 1.4 1.1 2
ENGRO 140.76 145.85 140.5 143.39 3,906,311
ENGRO-CNOV 144.55 0 0 147.18 0
ENGRO-COCT 142.65 0 0 145.25 0
ENGRO-CSEP 140.76 0 0 143.32 0
ENGRO-OCT 142.19 147 141 144.79 1,183,000
ENGRO-SEP 140.93 145.6 141.2 143.26 525,000
EPCL 8.36 8.85 8.43 8.59 470,096
EPCL-COCT 8.47 0 0 8.7 0
EPCL-CSEP 8.36 0 0 8.59 0
ESBL 1.5 1.74 1.5 1.5 2,001
EXIDE 175.15 177.99 175.25 175.15 2
FABL 10.04 10.35 9.95 10.22 152,499
FANM 4.05 4.05 4 4.05 5,150
FATIMA 18.38 19.1 18.41 18.85 9,458,093
FCCL 3.76 4.05 3.61 4 1,545,594
FCONM 1.5 1.85 1.4 1.4 1,006
FCSC 1.76 2.5 1.65 2.12 412,428
FDIBL 1.15 1.3 0.91 1.16 19,559
FDMF 1.77 2.48 1.92 2.02 1,385
FECM 3.24 3.22 2.75 3.06 4,268
FECTC 5.85 6.25 5.52 5.52 5,102
FEM 1.2 1.3 0.65 1.05 2,007
FEROZ 78.31 82.19 75.1 82.1 5,697
FFBL 57.51 59.49 57.51 58.68 6,632,736
FFBL-CNOV 59.06 0 0 60.23 0
FFBL-COCT 58.28 0 0 59.44 0
FFBL-CSEP 57.51 0 0 58.65 0
FFBL-OCT 58.03 60 58.1 59.28 1,456,000
FFBL-SEP 57.54 59.55 57.99 58.88 475,000
FFC 161.49 164.9 160.1 161.9 4,512,959
FFC-CNOV 165.83 0 0 166.18 0
FFC-COCT 163.66 0 0 164 0
FFC-CSEP 161.49 0 0 161.82 0
FFC-OCT 163.15 166.5 162.3 163.95 357,500
FFC-SEP 161.71 164.5 161 162.37 157,000
FFLM 1.51 1.75 1.46 1.51 199
FHAM 7.48 7.55 7.31 7.49 35,430
FHBM 7.8 7.7 7.7 7.7 5,054
FLYNG 0.95 1.05 0.9 0.98 27,247
FML 13.02 12.02 12.02 13.02 1
FNBM 5.65 5.7 5.51 5.53 21,900
FNEL 2.22 2.1 2.1 2.22 2
FTSM 0.76 1.39 0.75 0.75 6,354
FUDLM 7.46 7.3 7 7 11,000
FZTM 279.45 265.48 265.48 279.45 32
GADT 65.25 67 65 66.8 3,463
GAIL 3.01 3.6 3.45 3.45 2,001
GASF 3.05 3.06 3 3.03 35,000
GATM 48 50 49.99 48 320
GENP 0.4 0.6 0.2 0.6 6,019
GFIL 6.05 6.9 6.25 6.35 7,202
GGL 10.68 10.99 10.68 10.85 73,448
GHGL 51.01 51 50.8 51 892
GHNI 6.9 7.25 6.7 6.9 132
GLAXO 72.28 72.3 71.01 71.47 3,381
GLPL 54.15 51.45 51.45 54.15 110
GRAYS 36 35.5 35 35.18 731
GSPM 9.13 10.09 9.26 10 33,100
GTYR 20.51 20.99 20.35 20.51 21
GUSM 7 7.2 7 7.2 20,901
GUTM 21.05 22.1 22.1 22.1 500
GVGL 16.49 16.49 16.49 16.49 500
GWLC 4.81 5.77 4.86 5.33 87,023
HABSM 28.06 28.95 28.24 28.77 50,565
HADC 0.4 0.5 0.36 0.49 914
HAL 13.67 13.9 13.5 13.58 2,737
HBL 118 120 118.01 119.36 21,622
HBL-COCT 119.59 0 0 120.91 0
HBL-CSEP 118 0 0 119.3 0
HCAR 8.99 9.12 8.92 9.12 7,794
HICL 10.7 10.85 10.36 10.55 2,010
HINOON 27.2 27.5 26.6 26.61 2,404
HIRAT 3.9 4.1 3.89 4.07 191,296
HMB 18 18.35 17.95 18.3 23,067
HSPI 9 9.25 9 9 24,233
HUBC 41.31 41.89 41.26 41.5 688,950
HUBC-CNOV 42.42 0 0 42.6 0
HUBC-COCT 41.87 0 0 42.04 0
HUBC-CSEP 41.31 0 0 41.48 0
HUBC-OCT 38.89 0 0 39.06 0
HUBC-SEP 41.33 0 0 41.5 0
HUSS 11.65 12.65 12.65 11.65 61
IBFL 32.92 33.69 31.35 31.84 23,993
IBLHL 10.86 11.86 11.86 11.86 84,173
ICI 145.16 147.2 145 145.22 163,428
ICI-COCT 147.11 0 0 147.1 0
ICI-CSEP 145.16 0 0 145.15 0
ICIBL 0.25 0.29 0.24 0.29 2,475
ICL 24 22.85 22.85 22.85 500
IDRT 5.25 5.26 5.25 5.26 1,594
IDSM 4.51 5.24 3.54 4.75 33,301
IDYM 419.45 435 419 425.96 300
IFSL 5.77 5.85 5.81 5.81 2,000
IGIBL 1.18 1.45 0.7 1.25 5,525
IGIIL 59.1 61.9 60.01 60.02 13,772
INDU 194.18 195 192 193.01 17,051
INIL 38.41 40.33 38.1 40.04 183,526
INKL 6.85 5.85 5.85 5.85 10,512
ISIL 70 68.3 66.5 68.3 20
ISL 12 12.5 12.1 12.3 150,600
ISTM 5.5 6 6 6 500
JDMT 12.99 13.99 13.99 13.99 5,310
JDWS 81.72 83 82 82.08 1,189
JKSM 6.98 6.5 6.5 6.5 500
JOVC 1.9 2.02 1.89 1.9 79,610
JPGL 0.94 1.04 0.81 0.92 92,519
JSBL 1.63 1.79 1.35 1.73 12,049
JSCL 5.71 5.86 5.71 5.74 2,379,113
JSGCL 15.7 16.69 15.75 16 3,501
JSGF 5.91 6.1 5.82 6.07 53,151
JSIL 3.59 3.98 3.46 3.68 6,140
JSVFL 4.63 4.7 4.63 4.7 22,001
KAPCO 45 45.4 45 45.1 44,807
KAPCO-CNOV 46.21 0 0 46.29 0
KAPCO-COCT 45.61 0 0 45.68 0
KAPCO-CSEP 45 0 0 45.08 0
KAPCO-OCT 42.13 0 0 42.21 0
KAPCO-SEP 45.02 0 0 45.1 0
KASBB 1.15 1.25 1.15 1.22 7,802
KASBM 3.5 3.55 3.55 3.5 1
KASBSL 2.78 3 2.89 2.78 40
KESC 1.8 1.88 1.76 1.8 72,995
KOHC 5.75 5.89 5.5 5.71 15,002
KOHP 2.4 2.5 2.12 2.12 22,141
KOHS 2.98 3.85 3.85 2.98 500
KOHTM 1.31 2.3 1.99 1.31 200
KOIL 1.19 1.25 1.1 1.24 3,055
KSBP 29.95 31 29 29.83 1,280
KSTM 1.5 1.94 1.5 1.5 7
KTML 2.99 3.19 2.72 3.06 9,477
LMSM 1.5 1.1 1.1 1.5 1
LOTPTA 11.76 12.03 11.8 11.86 2,077,054
LOTPTA-CNOV 12.08 0 0 12.17 0
LOTPTA-OCT 11.9 12.15 11.95 12 98,000
LOTPTA-SEP 11.79 12 11.81 11.88 151,000
LPCL 2.37 2.46 2.32 2.37 262,995
LPGL 14.8 15.4 15.4 14.8 1
LUCK 74.95 76.9 74.25 75.52 2,814,003
LUCK-CNOV 76.97 0 0 77.51 0
LUCK-COCT 75.96 0 0 76.5 0
LUCK-CSEP 74.95 0 0 75.48 0
LUCK-OCT 75.09 76.5 75 75.32 1,076,000
LUCK-SEP 75.1 76.9 75.01 75.64 969,500
MACFL 9.05 9.99 8.75 9 7,024
MARI 107.69 111.7 108.15 109.98 129,677
MBF 9 9 9 9 4,292
MCB 173.4 176 172.7 173.27 786,558
MCB-CNOV 178.06 0 0 177.85 0
MCB-COCT 175.73 0 0 175.52 0
MCB-CSEP 173.4 0 0 173.19 0
MCB-OCT 175.01 177 174.65 175.35 102,000
MCB-SEP 173.58 175.5 172.9 173.31 78,000
MDTL 10 9 9 10 12
MEBL 20.1 20.5 19.8 20.1 12,478
MEHT 62.36 65 63 62.36 204
MERIT 20.9 21.9 20.1 21.9 10,314
MIRKS 51.33 53.89 51 53.88 5,375
MLCF 1.78 1.85 1.76 1.8 90,472
MODAM 1.05 1.1 0.78 0.78 3,889
MOON 5.23 6 5.9 6 522
MRNS 54.78 54.78 52.25 54.78 34
MSOT 19.53 19.7 19.5 19.7 10,000
MTL 396.65 402 396.3 401 18,617
MUBT 1.88 2.8 2.8 2.8 500
MUREB 98.64 103.57 93.71 93.95 68,101
MWMP 0.9 0.95 0.95 0.9 5
MZSM 2.35 2.35 2.28 2.35 7,000
NAGC 18.11 19.0396 19.0396 19.0396 0
NATF 61.04 60.6 60.6 61.04 350
NBP 45.32 46.37 45.35 45.8 2,665,818
NBP-CNOV 46.54 0 0 47.01 0
NBP-COCT 45.93 0 0 46.39 0
NBP-CSEP 45.32 0 0 45.78 0
NBP-OCT 45.68 46.85 45.44 46.25 720,000
NBP-SEP 45.33 46.9 45.5 46.05 609,500
NCL 20.17 21.17 20.4 21.13 1,626,003
NCL-CNOV 20.71 0 0 21.69 0
NCL-COCT 20.44 0 0 21.4 0
NCL-CSEP 20.17 0 0 21.12 0
NCL-OCT 20.51 21.53 21.53 21.53 1,000
NCL-SEP 20.1 21.1 20.65 21.1 22,500
NCPL 13.49 14.4 13.5 14.27 639,390
NESTLE 3570.94 3749.48 3461.01 3747.99 653
NETSOL 13.8 14.44 13.05 14.13 583,974
NETSOL-CNOV 14.17 0 0 14.5 0
NETSOL-COCT 13.99 0 0 14.31 0
NETSOL-CSEP 13.8 0 0 14.12 0
NETSOL-OCT 13.9 14.4 14.4 14.4 5,000
NETSOL-SEP 13.65 14.25 13.79 14.25 33,000
NIB 1.43 1.53 1.4 1.52 2,095,474
NIBTFC 96.4352 97.3 96.9 97.1698 20,000
NICL 2.5 2.61 2.5 2.55 241,142
NJICL 58 58.1 55.38 57.5 4,120
NJLIC 64 63 62.05 62.2 2,200
NMBL 3.01 3.35 2.25 2.94 201,500
NML 47.89 48.9 47.95 48.09 1,993,357
NML-CNOV 49.18 0 0 49.36 0
NML-COCT 48.53 0 0 48.71 0
NML-CSEP 47.89 0 0 48.07 0
NML-OCT 45.36 46.29 45.26 45.58 328,000
NML-SEP 47.76 48.7 48 48.24 264,000
NPL 14.4 15.25 14.25 15.11 1,055,595
NPL-CNOV 14.79 0 0 15.51 0
NPL-COCT 14.59 0 0 15.31 0
NPL-CSEP 14.4 0 0 15.1 0
NPL-OCT 14.6 0 0 15.31 0
NPL-SEP 14.41 14.55 14.55 14.55 2,000
NRL 364.52 370.7 365.55 367.13 191,092
NSB3Y1 100.8071 0 0 100.8071 0
NSB5Y1 100 0 0 100 0
NSRM 15.8 15.8 15.8 15.8 5
OGDC 131.91 134.5 131.7 132.14 828,262
OGDC-CNOV 135.46 0 0 135.63 0
OGDC-COCT 133.68 0 0 133.85 0
OGDC-CSEP 131.91 0 0 132.08 0
OGDC-OCT 132.12 134 131.6 131.87 168,000
OGDC-SEP 131.77 134 131.5 131.82 62,000
OLPL 6.35 6.69 6.28 6.6 66,001
OTSU 32.5 34.09 34.09 32.5 1
PACE 1.62 1.73 1.53 1.61 300,260
PAEL 5.26 5.8 5.05 5.38 16,116
PAKD 30 30.62 30.15 30.15 1,700
PAKMI 1.3 1.49 1.3 1.35 1,989
PAKRI 15.87 16.87 15.93 16.59 1,224,223
PAKRI-CNOV 16.3 0 0 17.03 0
PAKRI-COCT 16.08 0 0 16.81 0
PAKRI-CSEP 15.87 0 0 16.58 0
PAKRI-OCT 16.1 16.85 16.49 16.57 8,500
PAKRI-SEP 15.75 16.75 16.1 16.75 23,000
PAKT 72.51 73 73 72.51 237
PASL 1.05 1.14 1.05 1.11 46,611
PASM 11 12 11.9 12 2,000
PCAL 40.07 41 39.01 40.92 790
PECO 41.5 43.57 42 41.5 200
PEF 7 7 6.83 6.99 16,161
PFLTFC2 99.5 0 0 99.5 0
PGF 12.2 12.3 12.01 12.18 100,939
PIAA 2.12 2.27 2.1 2.17 25,708
PICT 71.98 73.5 71 72.13 2,589
PIF 5.01 5.33 5 5.2 138,558
PIL 7.7 7.7 6.7 7.35 607
PINL 8.16 8.49 8.12 8.35 3,610
PIOC 4.75 5 4.4 4.87 8,501
PKGP 14.05 14.44 14.05 14.3 316,201
PKGS 102 104.99 101.56 102 12,763
PMI 1.2 1.23 1.05 1.2 360,492
PMRS 41.62 39.57 39.54 41.62 20
PMTFC6 98.9797 0 0 98.9797 0
PNGRS 2.8967 2.9 2.75 2.75 601
PNSC 20.15 20.8 19.61 19.77 2,141
POAF 7.95 8.94 7.5 8.88 800
POL 367.92 373.24 365.51 368.36 1,741,524
POL-CNOV 377.82 0 0 378.09 0
POL-COCT 372.87 0 0 373.14 0
POL-CSEP 367.92 0 0 368.18 0
POL-OCT 347.38 353 347.5 348.33 414,500
POL-SEP 368.04 373 367.9 368.71 265,000
POML 39 38 38 39 2
PPL 189.57 191.6 188.5 189.57 580,891
PPL-CNOV 194.67 0 0 194.58 0
PPL-COCT 192.12 0 0 192.03 0
PPL-CSEP 189.57 0 0 189.48 0
PPL-OCT 191 193 190.55 190.89 51,500
PPL-SEP 190.2 191.5 189 189.18 61,500
PPP 35.7 36.89 34.01 34.55 8,036
PPVC 8.5 9.45 7.5 8.5 3
PRET 31.3 32.49 32.49 31.3 100
PRL 65.36 68.62 65.16 68.45 61,699
PRWM 16.89 17.89 17.89 17.89 46,681
PSMC 68.55 68 66.5 68.55 120
PSO 247.53 255.6 248 254.58 752,562
PSO-CNOV 254.19 0 0 261.3 0
PSO-OCT 250.02 257 250.5 255.82 71,000
PSO-SEP 247.69 255 250 254.75 47,500
PSYL 19.88 20.83 18.89 20.68 20,619
PTC 11.35 11.84 11.26 11.62 13,865,756
PTC-CNOV 11.66 0 0 11.93 0
PTC-COCT 11.5 0 0 11.77 0
PTC-CSEP 11.35 0 0 11.61 0
PTC-OCT 11.55 11.99 11.65 11.67 137,500
PTC-SEP 11.35 11.85 11.43 11.56 109,500
PTEC 2.7 3.3 3.3 2.7 1
QUICE 5.34 5.55 4.8 5.34 498
RAVT 0.89 0.95 0.52 0.9 65,972
RCML 25.92 27.21 27.21 25.92 250
REWM 13.25 13.9 13 13.5 7,066
RMPL 2708.09 2730 2707 2730 37
RUPL 37.5 38 37.01 37.99 2,200
SAIF 9 9.99 8.51 9.9 19,712
SANSM 10.87 10.75 10.75 10.71 1,326
SAPL 147.5 147.5 147.5 147.5 355
SAZEW 19.3 19.99 18.51 19.94 21,223
SBL 1.47 1.64 1.42 1.55 21,536
SCBPL 7.78 7.95 7.5 7.95 3,062
SCLL 2.75 2.7 2.7 2.7 2,095
SCM 11.23 11.75 11.1 11.12 14,488
SEARL 60.13 63 57.13 57.15 38,260
SEL 17.52 18.5 17.95 18.48 800
SEPCO 0.98 0.98 0.83 0.86 157,677
SEPL 33.61 33.55 33.55 33.61 100
SERT 0.75 0.9 0.9 0.9 500
SFWF 7.1 7.45 6.11 6.11 13,017
SHCI 2.3 2.43 2.43 2.43 500
SHEL 214.6 221 213.5 219.27 20,925
SHEZ 121.02 127.07 122 127.07 8,506
SHFA 33.87 35 34 34 2,520
SHNI 13.65 14.1 13 13.5 353,600
SHSML 11.5 12 11 11.2 68,301
SIEM 1022.42 1070 1038 1070 384
SILK 2.01 2.05 1.93 1.99 210,815
SITC 86.41 89.3 85.9 87.02 10,075
SJTM 0.9 0.25 0.25 0.9 10
SLCL 3 3.25 2 3 2
SLYT 6.48 7.48 6.4 7.36 7,249
SMBL 2.61 2.68 2.55 2.64 42,245
SMTM 4 4.7 3.6 4.2 20,501
SNAI 53.29 53.88 52.31 53.5 11,157
SNBL 4.74 4.91 4.75 4.81 598,111
SNBLTFC 100.16 0 0 100.16 0
SNGP 19.54 20.15 19.66 20 114,650
SNGP-COCT 19.8 0 0 20.26 0
SNGP-CSEP 19.54 0 0 19.99 0
SPL 15.25 15.65 15.01 15.24 148,967
SPLC 0.79 0.7 0.55 0.55 8,800
SRSM 4.15 4.5 4.5 4.15 10
SRVI 190.61 200 197 198.83 2,719
SSGC 23.75 24.9 24.5 24.62 475,569
SSIC 4.25 5 4.99 4.25 90
SSOM 4.55 5.25 4.8 5.1 7,000
STJT 29.71 31.19 28.6 29.3 141,693
STPL 8.1 8.25 8.25 8.1 5
SURC 35.95 37.25 35.5 35.75 4,434
SUTM 32.3 33.9 30.7 33.9 2,000
TATM 21.25 22.22 22.22 21.25 16
TDIL 9.69 10.69 8.82 9.53 862,904
TELE 1.15 1.16 1.05 1.09 51,009
TGL 10.45 10.49 9.81 10.03 56,557
THALL 90.69 91.49 90.01 90.89 48,450
THCCL 16.5 17.5 16.99 17.4 10,169
TREET 50.89 53.43 51.1 53.43 59,285
TRG 1.9 1.98 1.85 1.87 359,896
TRIBL 1.15 1.49 1.2 1.2 747
TRIPF 180 180.5 178 180.5 25,255
TRPOL 0.6 0.82 0.25 0.7 321,718
TRSM 1.95 1.75 1.75 1.95 1
TSBL 2 2.5 1.51 2 2
TSMF 0.91 1.44 1.44 0.91 1
TSPL 0.63 0.85 0.7 0.63 111
UBDL 42.1418 40.04 40.04 40.04 0
UBL 59.87 60.97 60 60.14 72,299
UBL-CNOV 61.48 0 0 61.73 0
UBL-COCT 60.68 0 0 60.92 0
UBL-CSEP 59.87 0 0 60.11 0
UBL-OCT 60.7 60.79 60.74 60.75 700,000
UBL-SEP 59.9 60.1 60.05 60.06 700,000
UBLTFC4 99.6002 0 0 99.6002 0
ULEVER 5456.94 5650 5325 5581.02 10
UPFL 1681.12 1600 1600 1600 50
WAHN 35.5 36.98 34.5 35.38 7,364
WTCL 1.5 1.65 1.51 1.56 209,317
WTL 1.33 1.42 1.3 1.36 123,103
WYETH 879.02 868.87 835.25 860.8 3,228
YOUW 1.4 1.6 0.81 1.11 75,357
ZAHT 6 6.5 6.5 6.5 1,000
ZIL 39.99 40 38.05 39.71 600
Total Turnover 112,389,079

Share/Bookmark

No comments:

Post a Comment