Thursday, October 13, 2011

KSE EOD Daily Share Price Data - 13/10/2011

For: October 13, 2011
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AABS 96.6667 95 95 96.67 11
AACIL 2 2.15 2.03 2.04 10,118
AASM 27.19 28.53 28.53 27.19 1
ABL 65.25 65 63.71 64.65 11,380
ABL-COCT 65.74 0 0 65.05 0
ABLTFC 95.8105 0 0 95.8105 0
ABOT 103 103 101.51 103 1,841
ACPL 50.21 51.5 49.5 50.97 102,338
ADAMS 18 18.9 18.9 18 20
ADMM 19.02 19.5 18.55 18.93 1,643
AGIC 8.77 8.99 8.49 8.49 501
AGIL 60.75 61.25 60 61 96,745
AGL 18.8 17.8 17.8 17.8 525
AGSML 7.35 7.7 7.7 7.35 52
AGTL 200 200 198 198.01 261
AHCL 29.39 30.85 29.65 30.85 4,505,592
AHCL-CDEC 35.54 0 0 31.9 0
AHCL-CNOV 35.01 0 0 31.42 0
AHCL-OCT 29.79 31.27 29.75 31.27 1,861,500
AHI 17.18 17.5 17 17.5 14,032
AHL 18.81 19.79 18.9 19.7 110,695
AICL 50.86 51.38 50 50.62 22,426
AICL-CDEC 52.66 0 0 52.34 0
AICL-CNOV 51.87 0 0 51.56 0
AICL-COCT 51.24 0 0 50.93 0
AICL-OCT 51.65 51.1 51.1 51.1 2,500
AKBL 10.13 10.29 10.01 10.06 250,969
AKBL-CDEC 10.49 0 0 10.4 0
AKBL-CNOV 10.33 0 0 10.25 0
AKBL-COCT 10.21 0 0 10.12 0
AKBL-OCT 10.4 0 0 10.13 0
AKDCL 27.8 29.19 27.25 29.08 7,882
AKGL 5.69 5.7 5.25 5.68 6,006
ALICO 18.45 18 18 18.45 100
ALNRS 55.9 53.19 53.19 55.9 20
AMTEX 1.74 1.79 1.6 1.67 64,302
AMZV 0.34 0.36 0.32 0.36 10,507
ANL 4.6 4.65 4.43 4.46 1,297,007
ANL-CDEC 4.76 0 0 4.61 0
ANL-CNOV 4.69 0 0 4.54 0
ANL-COCT 4.63 0 0 4.49 0
ANL-OCT 4.7 4.61 4.51 4.54 45,000
ANSS 7.75 7.75 7.75 7.75 3,000
APL 414.44 422 410.5 413.37 137,265
ARM 24.25 25.46 25.19 24.25 324
ASFL 4.55 4.99 4.95 4.55 120
ASTM 1.25 1.75 1.75 1.75 1,500
ATBA 167.66 168.44 166 167.12 2,656
ATEL 40.4 42.42 38.62 38.63 1,200
ATFF 5.6 5.75 5.3 5.3 2,009
ATIL 35 35 34.16 35 11,000
ATLH 118.5 119.5 117.61 118.07 644
ATRL 117.35 116.98 111.6 112.1 1,807,300
ATRL-CDEC 121.5 0 0 115.92 0
ATRL-CNOV 119.69 0 0 114.18 0
ATRL-OCT 118.19 118 112.29 112.69 422,500
AWTX 90 85.5 85.5 90 1
AZAMT 2.6 2.94 2.94 2.6 1
BAFL 11.28 11.43 10.9 10.92 941,105
BAFL-CDEC 11.68 0 0 11.29 0
BAFL-CNOV 11.5 0 0 11.12 0
BAFL-OCT 11.37 11.15 11.01 11.02 49,000
BAHL 30 30.45 30 30.27 209,087
BAHL-CDEC 31.06 0 0 31.3 0
BAHL-CNOV 30.6 0 0 30.83 0
BAHL-COCT 30.23 0 0 30.46 0
BAHL-OCT 30.25 0 0 30.47 0
BAHLTFC 90.7795 0 0 90.7795 0
BATA 700.11 735.11 700 726.42 1,216
BCL 33.11 31.5 31.46 33.11 351
BCML 9.6 10.24 10.24 9.6 1
BERG 11.5 11.6 11.06 11.06 505
BFMOD 7.95 8.74 7 7.95 12
BHAT 256.52 259.99 259.99 256.52 15
BIFO 71.39 70 70 71.39 15
BILF 0.95 1 1 0.95 101
BIPL 3.55 3.63 3.5 3.5 14,512
BNWM 20.2 20.5 19.96 20.49 31,521
BOK 4.2 4.5 4.2 4.3 8,517
BOP 6.16 6.2 6 6.05 1,727,133
BPL 22.2 23.31 22.1 23.23 555
BROT 0.3 0.35 0.29 0.29 1,837
BRR 2.4 2.78 1.42 2.43 16,314
BTL 90.35 90.35 90.35 90.35 100
BUXL 6 6 5.12 6 3
BWHL 28.95 28.7 28.6 28.95 301
BYCO 7.62 7.65 7.22 7.25 861,195
CENI 7.6 7.77 7.32 7.32 2,520
CEPB 14.86 15.25 14.9 15 57,552
CFL 10.49 9.56 9.56 9.56 500
CHBL 1.59 1.72 1.4 1.4 5,861
CHCC 8.05 8.88 8.1 8.63 718,555
CICL 52.4 54.5 54.49 54.5 500
CJPL 0.46 0.49 0.43 0.43 510
CLOV 57.46 60.29 55.3 60.29 2,759
CML 1.5 1.59 1.35 1.5 133
COLG 599 610 577.26 599 10
CPAL 0.64 0.85 0.85 0.85 500
CPL 150.88 150 148.01 148.63 10,302
CPPL 35.51 35.2 34.02 34.12 46,611
CRTM 10.5 11.5 11.5 10.5 1
CSAP 24.01 24.97 24.39 24.96 564
CSIL 2.41 2.99 1.41 2.41 30
CSM 0.52 0.55 0.51 0.52 29,988
CSUML 1.85 1.88 1.88 1.85 1
CWSM 1.25 1.3 1.3 1.25 8
DADX 20.7 21.73 21.73 21.73 1
DAWH 46.75 47.8 45.55 45.99 92,480
DBCI 1.61 1.89 1.7 1.61 11
DCH 1.58 1.65 1.57 1.59 9,886
DCL 1.8 1.8 1.66 1.74 156,967
DCM 1.2 1.29 0.75 0.77 16,576
DEL 1.03 1.14 1.03 1.05 4,326
DFML 2.41 2.5 2.4 2.41 39,206
DFSM 1.79 1.5 1.25 1.79 2
DGKC 22.56 22.7 21.91 22.03 3,669,044
DGKC-CDEC 23.36 0 0 22.78 0
DGKC-CNOV 23.01 0 0 22.44 0
DGKC-COCT 22.73 0 0 22.17 0
DGKC-OCT 22.7 22.8 22.01 22.19 366,500
DINT 25.19 26.38 25.5 25.55 1,511
DOL 6.23 6.33 6.06 6.12 372,225
DSFL 1.91 2 1.85 1.87 177,345
DSIL 0.75 0.79 0.66 0.67 119,731
DSL 1.6 1.7 1.6 1.6 3,840
DWAE 1 0.95 0.91 0.95 2,030
DWSM 2.02 2.35 2.3 2.02 300
DYNO 10.05 9.3 9.3 9.3 5,000
ECOP 1.49 1.65 1.37 1.55 122,440
EFLTFC 100 0 0 100 0
EFLTFC3 96.5 0 0 96.5 0
EFOODS 25.42 25.97 24.25 24.44 1,213,710
EFUG 37.5 38.83 37 38.29 49,472
EFUL 70.13 70.75 69.01 70.41 1,306
ELSM 28.56 29 28.7 28.9 14,450
EMCO 1.09 1.86 1.86 1.09 8
ENGRO 145.35 148.4 141.76 142.51 4,830,233
ENGRO-CDEC 150.49 0 0 147.37 0
ENGRO-CNOV 148.24 0 0 145.16 0
ENGRO-COCT 146.44 0 0 143.39 0
ENGRO-OCT 146.47 149.25 142.75 143.35 1,725,000
EPCL 8.66 9.4 8.5 8.73 3,681,105
EPCL-COCT 8.73 0 0 8.78 0
ESBL 1.94 1.75 1.4 1.4 137,261
EWLA 1.06 1.39 1.39 1.39 1,000
EXIDE 177.04 179.49 176.51 177.53 331
FABL 10.23 10.39 10 10.11 90,390
FATIMA 21 22 21.18 21.99 11,747,232
FCCL 4.17 4.25 4.1 4.12 560,516
FCIBL 4.51 5.25 4.24 4.51 57
FCSC 1.87 1.87 1.71 1.81 42,425
FDIBL 1.11 1.16 1.03 1.04 14,209
FDMF 1.78 2 2 2 824
FECM 2.9 3.2 3.18 3.2 5,732
FECTC 5.68 5.51 5.25 5.47 4,623
FEM 1 1.1 1.09 1 6
FEROZ 82.92 83.5 81.01 81.02 1,500
FFBL 62.14 63 61.81 62.22 6,253,588
FFBL-CDEC 64.34 0 0 64.34 0
FFBL-CNOV 63.38 0 0 63.38 0
FFBL-COCT 62.61 0 0 62.61 0
FFBL-OCT 62.55 63.2 62.12 62.62 1,230,500
FFC 184.1 187.74 183.95 186.97 3,352,533
FFC-CDEC 190.61 0 0 193.34 0
FFC-CNOV 187.76 0 0 190.44 0
FFC-COCT 185.48 0 0 188.13 0
FFC-OCT 185.23 188.5 185 187.97 883,000
FFLM 1.48 1.48 1.47 1.47 14,629
FHAM 7.6 7.7 7.5 7.7 25,100
FHBM 6.4 6.35 6.35 6.35 2,000
FIMM 52.65 55.27 55.27 52.65 11
FLYNG 1 1.01 0.9 0.97 80,232
FNBM 5.51 5.9 5.9 5.51 10
FNEL 2.22 2.99 2.06 2.5 12,752
FPRM 12.5 13.49 13.2 13.2 2,250
FUDLM 7 7.1 6.95 7.05 28,252
FZCM 67.38 70.74 69.5 70.74 5,872
GADT 64.01 65.99 65 65.48 1,340
GAIL 2.77 3.1 3 3 503
GAMON 0.7 0.65 0.65 0.7 100
GASF 3.05 3.02 3 3 8,889
GATI 69 69 68 69 30
GATM 59.05 59.75 58.45 59.21 7,221
GENP 0.55 0.6 0.4 0.41 20,999
GFIL 5.18 5.1 5.1 5.1 500
GGL 9.46 9.9 9.39 9.67 95,802
GHGL 44.06 45.91 42.25 44.85 15,408
GHNI 8.01 8.49 7.81 7.85 654
GHNL 3.1 3.3 3 3.05 37,703
GLAXO 69 69.99 68.01 69 29,287
GLPL 46.45 47.78 44.13 46.45 241
GRAYS 26.41 27.5 27.5 27.5 500
GRYL 3.75 4.75 4.75 3.75 1
GSPM 9.63 9.77 9.54 9.55 506
GUSM 6.32 6.25 6.01 6.01 3,000
GUTM 25.57 26.5 26.5 25.57 7
GVGL 16.49 16.5 16.5 16.49 100
GWLC 5 5 4.75 5 62
HABSM 29.41 29.75 29 29.13 37,863
HADC 0.35 0.42 0.32 0.33 714
HAJT 0.35 0.44 0.44 0.35 2
HAL 14.05 14 13.79 13.85 17,139
HBL 117.83 118.59 116.25 116.48 64,202
HBL-COCT 118.72 0 0 117.2 0
HCAR 9.8 10.1 9.85 10.1 24,000
HICL 10.6 10.8 10.79 10.8 10,000
HINO 105.45 100.18 100.18 105.45 24
HINOON 27.57 28 27.5 27.57 271
HIRAT 4.11 4.19 4.07 4.1 28,223
HMB 18.65 18.74 18.2 18.64 1,203
HMIM 0.2641 0.9 0.89 0.9 1,000
HSPI 8.43 8.59 8.25 8.45 9,511
HUBC 42 42.2 41.4 41.63 2,083,343
HUBC-CDEC 43.49 0 0 43.05 0
HUBC-CNOV 42.84 0 0 42.4 0
HUBC-COCT 42.32 0 0 41.89 0
HUBC-OCT 39.08 39.45 38.6 38.65 73,000
HUMNL 14.5 15.24 14.95 15 85,551
HUSI 2.95 2.8 2.8 2.95 20
HUSS 11.65 12.65 12.65 11.65 1
HWQS 9.5 10.3 10.3 9.5 1
IBFL 32.06 33 32 32.01 2,325
IBLHL 12.95 13.7 12.5 12.7 24,906
ICI 141.05 141.1 137.12 138.23 39,301
ICI-COCT 142.11 0 0 139.09 0
ICIBL 0.26 0.3 0.25 0.25 25,040
IDRT 4.72 5.38 5.38 4.72 6
IFSL 7.74 7.64 7.5 7.5 4,101
IGIBL 1.5 1.6 1.5 1.5 80,118
IGIIL 57.65 58.8 58 58.4 715
INDU 195.03 197.25 195.11 196.17 1,470
INIL 36.51 37.49 35.8 36.09 16,381
INKL 3.51 4.3 2.65 4.3 5,001
ISIL 68.08 68.97 68.87 68.08 3
ISL 12.15 12.35 11.85 11.94 21,640
ISTM 6.52 6.4731 6.4731 6.4731 0
JDMT 10 10 9.21 9.5 2,024
JDWS 80.81 81.85 80 80.44 455
JOVC 1.89 1.99 1.79 1.79 22,921
JPGL 0.9 0.95 0.81 0.85 147,272
JSBL 1.8 1.9 1.8 1.82 188,230
JSCL 5.66 5.74 5.53 5.55 1,138,170
JSGCL 17 18 17.06 17.67 14,694
JSGF 4.7 4.99 4.76 4.81 58,119
JSIL 3.6 3.65 3.43 3.56 29,037
JSVFL 4.72 4.8 4.7 4.7 2,797
KAPCO 47.43 47.6 47 47.34 418,173
KAPCO-CDEC 49.11 0 0 48.95 0
KAPCO-CNOV 48.37 0 0 48.22 0
KAPCO-COCT 47.79 0 0 47.63 0
KAPCO-OCT 44.31 0 0 44.15 0
KASBB 1.13 1.2 1.02 1.1 125,449
KASBBR 0.01 0.01 0.01 0.01 500
KASBM 3.1 3.5 3.5 3.1 2
KASBSL 3.03 3.09 3.03 3.03 59,743
KESC 1.75 1.89 1.73 1.85 120,317
KHSM 1 1.25 1.25 1.25 500
KML 1.5 1.5 1.07 1.28 809
KOHC 6.54 6.52 6.37 6.5 26,835
KOHE 16.75 17 16.6 16.95 7,000
KOHP 2 2.49 2.49 2 1
KOHS 2.98 3.79 3.79 2.98 1
KOIL 1.08 1.05 0.86 1.08 143
KSBP 30.58 31.9 29.42 30.21 1,208
KSTM 1.5 1.5 1.5 1.5 6,735
KTML 2.85 2.89 2.89 2.85 1
LINDE 101.97 105 103.35 105 1,059
LMSM 1.11 2.1 2.1 1.11 3
LOTPTA 12.89 13 12.51 12.54 8,903,645
LOTPTA-CDEC 13.35 0 0 12.97 0
LOTPTA-CNOV 13.15 0 0 12.77 0
LOTPTA-OCT 12.97 12.95 12.54 12.63 1,409,000
LPCL 2.36 2.43 2.3 2.31 110,843
LUCK 79.88 80.99 79.32 79.94 791,146
LUCK-CDEC 82.71 0 0 82.66 0
LUCK-CNOV 81.47 0 0 81.43 0
LUCK-COCT 80.48 0 0 80.44 0
LUCK-OCT 80.37 81.4 79.71 80.37 184,500
MACFL 9.09 9.37 9 9.08 2,817
MARI 113.68 115.9 112 112.95 245,508
MBF 9.5 10 9.46 9.46 6,000
MCB 167.18 169.6 166.25 166.77 475,205
MCB-CDEC 173.09 0 0 172.45 0
MCB-CNOV 170.51 0 0 169.87 0
MCB-COCT 168.44 0 0 167.8 0
MCB-OCT 167.98 170.25 167.05 167.97 115,000
MDTL 9.2 9.025 9.025 9.025 0
MEBL 20.09 20 20 20.09 1
MEHT 70 71.5 71.5 70 1
MERIT 22 22 21 21.02 3,323
MIRKS 53.9 54.49 54.49 53.9 20
MLCF 1.84 1.84 1.77 1.8 139,236
MODAM 0.69 0.7 0.61 0.69 19
MQTM 11.8 12 11.99 12 4,079
MRNS 55 56.99 53.6 55 283
MSOT 17.46 17.75 17.7 17.75 6,071
MTL 400.39 402.9 398 398.2 4,707
MUKT 0.31 0.66 0.49 0.31 41
MUREB 87.5 91 87.5 88.18 10,731
MWMP 0.75 0.7 0.7 0.75 84
MZSM 2.1 2.1 2.05 2.06 2,801
NAGC 23.86 24 23.9 24 20,020
NATF 63.76 65.39 62.1 63.76 277
NBP 48.87 48.99 46.43 46.43 3,913,462
NBP-CDEC 50.6 0 0 48.01 0
NBP-CNOV 49.84 0 0 47.29 0
NBP-COCT 49.24 0 0 46.72 0
NBP-OCT 49.31 49.2 46.85 46.85 1,131,000
NCL 22.05 22.29 21.81 21.95 205,073
NCL-CDEC 22.83 0 0 22.7 0
NCL-CNOV 22.49 0 0 22.36 0
NCL-COCT 22.22 0 0 22.09 0
NCL-OCT 21.97 21.98 21.9 21.96 2,000
NCPL 13.74 14.2 13.52 13.94 1,792,010
NESTLE 3487.89 3515.99 3313.5 3317.13 216
NETSOL 14.33 14.48 14.13 14.14 66,438
NETSOL-CDEC 14.84 0 0 14.62 0
NETSOL-CNOV 14.62 0 0 14.4 0
NETSOL-COCT 14.44 0 0 14.23 0
NETSOL-OCT 14.44 0 0 14.23 0
NIB 1.44 1.49 1.39 1.41 1,706,651
NIBTFC 97.1259 0 0 97.1259 0
NICL 2.48 2.46 2.37 2.4 156,011
NJICL 56.36 55.01 55.01 56.36 201
NMBL 5.5 5.75 5.11 5.65 117,356
NML 51.9 52.49 50.9 51.04 1,301,642
NML-CDEC 53.74 0 0 52.78 0
NML-CNOV 52.93 0 0 51.99 0
NML-COCT 52.29 0 0 51.36 0
NML-OCT 49 49.39 47.29 48.11 279,500
NONS 16.23 16.38 15.23 15.27 11,438
NOPK 16.45 16.87 16 16 1,605
NPL 15.03 15.25 14.93 15.22 338,123
NPL-CDEC 15.56 0 0 15.74 0
NPL-CNOV 15.33 0 0 15.5 0
NPL-COCT 15.14 0 0 15.31 0
NPL-OCT 14.42 0 0 15.32 0
NPSM 26.11 24.85 24.85 26.11 100
NRL 363.64 365 356.6 357.29 117,593
NSB3Y1 100.8071 0 0 100.8071 0
NSB5Y1 100 0 0 100 0
OGDC 139.41 141.01 138.5 138.87 346,995
OGDC-CDEC 144.34 0 0 143.6 0
OGDC-CNOV 142.18 0 0 141.45 0
OGDC-COCT 140.46 0 0 139.73 0
OGDC-OCT 140.52 138.5 137.8 137.99 3,500
OLPL 8 8 7.71 7.99 14,029
OLSM 1.87 2.2 1.88 2.2 1,000
OTSU 32.5 33.94 33.94 32.5 1
PACE 1.39 1.46 1.31 1.33 549,471
PAEL 5.73 5.8 5.61 5.63 32,893
PAKMI 1.37 1.49 1.49 1.37 100
PAKRI 16.38 16.5 16.01 16.07 281,300
PAKRI-CDEC 16.96 0 0 16.62 0
PAKRI-CNOV 16.71 0 0 16.37 0
PAKRI-COCT 16.5 0 0 16.17 0
PAKRI-OCT 16.5 16.3 16.3 16.3 5,000
PASL 1.03 1.08 0.92 0.98 134,194
PASM 12.697 11.781 11.7 11.781 7
PCAL 40 40 40 40 437
PECO 42 43.99 43.99 42 1
PEF 7.03 7.2 7.01 7.18 59,976
PFLTFC2 99.5 0 0 99.5 0
PGCL 26.41 26.51 26.5 26.41 205
PGF 12.3 12.32 12.2 12.31 189,137
PHDL 32.45 34 34 34 3,000
PIAA 2.05 2.17 2.02 2.04 43,108
PICT 70.8 72.25 70.51 71.89 4,358
PIF 5.66 5.75 5.6 5.7 37,401
PIL 9.43 10.43 9.25 10.42 595
PINL 8.21 8.25 8.1 8.15 13,272
PIOC 4.45 4.85 4.5 4.55 7,296
PKGP 13.86 14.48 13.7 13.97 124,074
PKGS 104 104 103.5 103.5 10,405
PMI 1.34 1.35 1.28 1.34 10,801
PMPK 140 144.94 133 140 71
PMTFC6 99.1459 0 0 99.1459 0
PNGRS 2.89 3 3 2.89 11
PNSC 19.05 19.47 19.07 19.1 2,320
POL 364.28 366.89 360 360.44 496,531
POL-CDEC 377.17 0 0 372.72 0
POL-CNOV 371.53 0 0 367.14 0
POL-COCT 367.02 0 0 362.67 0
POL-OCT 365.42 367.2 360.75 361.81 187,000
PPL 191.67 192.94 190.56 191.06 273,586
PPL-CDEC 198.45 0 0 197.57 0
PPL-CNOV 195.48 0 0 194.61 0
PPL-COCT 193.11 0 0 192.24 0
PPL-OCT 193.32 193.05 191 192.2 12,500
PPP 35.5 35 35 35.5 300
PPVC 6.5 5.5 5.5 5.5 500
PRET 24.5 24.84 23.66 24.5 278
PRL 72.67 72.5 71 71.89 22,031
PRWM 15.21 15.45 15.44 15.45 4,513
PSEL 139 132.05 132.05 132.05 200
PSMC 72.15 71.7 70 70.06 14,243
PSO 262.68 263 252.19 253.57 854,199
PSO-CDEC 271.97 0 0 262.21 0
PSO-CNOV 267.91 0 0 258.28 0
PSO-OCT 264.42 263.5 253.31 254.8 150,500
PSYL 20.48 20.5 19.46 19.46 2,004
PTC 12.6 12.9 12.25 12.34 9,025,084
PTC-CDEC 13.05 0 0 12.76 0
PTC-CNOV 12.85 0 0 12.57 0
PTC-COCT 12.69 0 0 12.42 0
PTC-OCT 12.61 12.95 12.35 12.44 402,000
PTEC 2.71 3.19 2.99 2.71 2
QUAT 19.82 18.82 18.82 19.82 5
QUICE 4.5 4.6 4.25 4.41 752
RAVT 0.78 1.09 0.73 0.87 40,127
REST 9.51 9.5 9.5 9.5 0
REWM 12.82 13.4 12.61 13.3 8,247
RICL 8.25 7.35 7.35 7.35 5,000
RMPL 2730 2700 2700 2730 6
RUPL 39.01 40 39.25 39.5 1,995
SAIF 8.9 9.58 8.4 8.45 30,109
SANSM 10.83 10.95 10.7 10.7 2,093
SAPL 147.25 149.5 149.5 147.25 80
SAPT 111.8 116.9 116.9 111.8 1
SAZEW 18.99 19.7 19.01 19.6 3,210
SBL 1.57 1.66 1.51 1.51 17,414
SCBPL 7.81 8.1 7.9 8 7,514
SCLL 3.15 3.68 2.52 3.15 5
SCM 9.35 9.62 9.27 9.5 20,943
SEARL 55.5 57 54.55 55.59 83,541
SEL 16.78 17.25 16.3 16.35 578
SEPCO 0.8 0.84 0.75 0.76 52,478
SEPL 36 36 36 36 3,000
SFWF 6.25 6.45 6.45 6.25 120
SGML 4 4.89 4.2 4.2 2,001
SGMLPS 1.27 2.27 2.27 1.27 100
SHCI 2.04 2 1.1 1.93 3,424
SHEL 221.02 222 215.1 217.49 5,652
SHEZ 109.3 111 110.75 109.3 100
SHFA 34.95 34.8333 34.8333 34.8333 0
SHSML 10.78 10.75 10.75 10.75 502
SHTM 0.6 0.49 0.49 0.6 2
SIBL 1.32 1.69 1.69 1.69 500
SIEM 1000 1043.99 1000 1000 2
SILK 1.97 2 1.95 1.97 227,358
SITC 90 92.5 89.51 90.25 8,711
SKRS 2.5 2.28 2.25 2.25 10,000
SLCL 3.4584 3.5 3.5 3.46 2
SMBL 2.76 2.85 2.66 2.66 58,801
SMCPL 4.5 4.29 3.58 4.5 101
SMTM 5.33 5.25 4.6 5.33 3
SNAI 35.02 35 33.27 33.95 5,291
SNBL 4.91 5 4.81 4.82 243,745
SNBLTFC 100.16 0 0 100.16 0
SNGP 22.29 22.5 21.6 21.79 253,776
SNGP-COCT 22.46 0 0 21.92 0
SPL 14.71 15.71 14.75 15.26 625,226
SPLC 0.69 0.65 0.65 0.69 205
SRSM 2.61 3.6 2.75 3.6 8,430
SRVI 200 201 200 200 1,755
SSGC 25.55 25.74 24.99 25 140,145
SSIC 4.52 4.83 4.4 4.4 4,743
SSML 1.21 1.42 1.42 1.21 1
SSOM 4.4 4.4 4.2 4.4 16,500
STJT 29 29.5 28.75 29.43 550
STPL 7.4 7.99 7.35 7.4 22
SURC 36.29 36.5 36.2 36.38 605
TATM 21.25 22 22 21.25 1
TDIL 9.66 10.18 9.16 10.03 3,708
TELE 1.03 1.03 0.95 0.96 165,793
TGL 9.93 10 9.76 10 25,737
THALL 82.55 84.5 81.51 83.99 73,399
TREET 46.18 47.5 45.4 45.46 21,489
TRG 1.75 1.76 1.71 1.71 409,404
TRIBL 1.34 1.53 1.53 1.34 1
TRPOL 0.35 0.65 0.6 0.65 1,689
TRSM 2 2.24 2.15 2 11
TSBL 3.74 3.614 3.614 3.614 0
TSMF 1 1.33 0.93 1 4
UBL 58.36 58.65 56.76 56.93 516,987
UBL-CDEC 60.42 0 0 58.87 0
UBL-CNOV 59.52 0 0 57.99 0
UBL-COCT 58.8 0 0 57.28 0
UBL-OCT 58.82 59 57.9 57.9 2,000
UBLTFC2 87.05 87.05 87.05 87.05 6,000
UBLTFC4 99.6749 0 0 99.6749 0
UDPL 12.2 12.5 12.4 12.2 109
ULEVER 5569.8 5650 5516 5648.13 11
UVIC 1.45 1.45 1.45 1.45 1
WAHN 38.6 38.4 37.9 38.01 4,678
WTCL 1.68 1.77 1.62 1.62 118,505
WTL 1.23 1.27 1.16 1.17 105,886
YOUW 1.2 1.24 1.15 1.17 4,059
ZIL 40.65 39 38.62 38.71 1,301
ZTL 3.62 4.1 3.56 3.98 796
Total Turnover 102,230,707

Share/Bookmark

No comments:

Post a Comment