Thursday, April 7, 2011

KSE EOD Share Price Data - 07/04/2011

SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AACIL 2.93 3.22 2.99 3.11 88,548
AASM 25.5 26.77 24.76 25.5 32
AATM 1.45 1.38 1.11 1.13 14,900
ABL 60.64 61 60.5 60.92 14,053
ABL-CAPRW1 60.73 0 0 60.92 0
ABL-CJUN 62.98 0 0 63.18 0
ABL-CMAY 62.16 0 0 62.36 0
ABOT 84.71 84.9 84 84.57 3,780
ACPL 54.9 55.7 54.74 55.44 44,082
ADAMS 14 13.51 13 13 14,959
ADMM 20.86 21.9 19.9 21.02 11,689
ADOS 8.53 8.9 8.3 8.32 2,104
AGIC 11.5 11.5 11.45 11.45 3,870
AGIL 72.49 70.51 70.51 72.49 1
AGL 22.08 22.69 21.6 21.62 14,090
AGTL 207.06 206.02 204 205.02 990
AHCL 24.66 24.9 24.36 24.61 907,900
AHL 20.01 20.2 19.72 19.92 29,701
AICL 69.51 70.4 69.35 70.05 132,518
AICL-CAPR 70.32 0 0 70.76 0
AICL-CAPRW1 69.61 0 0 70.05 0
AICL-CJUN 72.2 0 0 72.65 0
AICL-CMAY 71.26 0 0 71.71 0
AKBL 12.62 12.75 12.51 12.53 108,011
AKBL-CAPR 12.77 0 0 12.66 0
AKBL-CAPRW1 12.64 0 0 12.53 0
AKBL-CJUN 13.11 0 0 13 0
AKBL-CMAY 12.94 0 0 12.83 0
AKDCL 39.63 39.5 37.7 38.21 2,502
ALICO 15.99 16.4 15.01 15.99 16
ALQT 9.775 10.77 10.5 10.77 2,500
AMMF 10.3 10.4 10.12 10.25 63,301
AMTEX 2.53 2.55 2.45 2.47 96,963
AMZV 0.54 0.55 0.5 0.52 51,841
ANL 8.31 8.41 8.2 8.23 554,177
ANL-CAPR 8.41 0 0 8.31 0
ANL-CAPRW1 8.32 0 0 8.23 0
ANL-CJUN 8.63 0 0 8.54 0
ANL-CMAY 8.52 0 0 8.42 0
ANSS 6 6 6 6 500
APL 368.16 372 366.5 368.38 64,379
AQTM 2.49 2.3088 2.3088 2.3088 0
ARM 18.49 18.49 18.49 18.49 500
ATBA 206.67 208 203.25 203.65 4,857
ATFF 6.9 6.71 6.71 6.71 2,000
ATIL 28.5 28.8 28 28.28 1,101
ATLH 140.8 142.19 140 140.15 1,280
ATRL 125.27 129.1 124.71 126.9 2,352,601
ATRL-APR 126.18 129.99 125.5 128.12 726,500
ATRL-CAPR 126.72 0 0 128.19 0
AZAMT 2.5 2.74 2.4 2.45 8,906
BAFL 10.75 11.14 10.66 10.97 4,077,974
BAFL-CAPR 10.87 0 0 11.08 0
BAHL 29.52 30 29.45 29.69 767,812
BAHL-CAPR 29.86 0 0 29.99 0
BAHL-CAPRW1 29.56 0 0 29.69 0
BAHL-CJUN 30.66 0 0 30.79 0
BAHL-CMAY 30.26 0 0 30.39 0
BAPL 7.73 8.73 7.95 8 619
BATA 525.19 551 520 520 489
BAWS 7.75 7.75 7 7 3,002
BCL 44.94 45.5 42.7 44.94 148
BCML 17.19 17.01 16.99 16.99 7,510
BERG 16.49 16.15 16.15 16.49 10
BGL 2.25 2.7 2.35 2.47 19,507
BIPL 3.99 4 3.86 3.9 62,695
BNWM 21.47 22.39 21.1 21.58 58,106
BOC 94.75 96.49 95 95.32 9,141
BOK 4.2 4.21 4.19 4.2 6,642
BOP 6.47 6.45 6.3 6.34 1,232,155
BRR 1.66 1.69 1.67 1.67 1,001
BYCO 9.3 9.67 9.18 9.41 1,565,099
CENI 10.01 10.2 9.92 9.98 13,967
CEPB 16.59 17 16.27 16.69 6,059
CHAS 9 9 9 9 1,000
CHBL 2.7 2.89 2.51 2.53 18,500
CHCC 10.37 11.2 10.3 11.05 370,139
CICL 109.29 111 107.64 108.52 1,490
CJPL 0.97 1.4 0.55 0.75 10,723
CLOV 61.22 63.49 63.49 61.22 10
CML 2.2 2.2 2.1 2.1 26,806
COLG 680 700 650 676.81 71
CPL 140.95 142 141 141.5 643
CPSL 54.96 56.9 53.5 54.08 140,415
CPSLR 10.09 11.09 11.09 11.09 16,144
CRTM 13.85 14 13.31 13.75 11,072
CSAP 27.5 27.64 27.1 27.11 510
CSIL 3.4 3.9 3.11 3.14 2,293
CSM 0.56 0.65 0.6 0.56 91
CSMD 7 7 7 7 5,099
CSUML 2.86 2.82 2.3 2.62 10,001
CWSM 1.25 1.49 1.49 1.25 10
DATM 0.45 0.45 0.45 0.45 1,001
DAWH 72.83 72.49 69.19 69.19 376,051
DBCI 1.8 1.93 1.73 1.83 21,967
DCH 2.73 2.98 2.67 2.91 341,425
DCL 1.7 1.8 1.7 1.76 112,597
DCM 1.3 1.74 1.74 1.3 1
DEL 1.57 1.69 1.52 1.52 502
DFML 2.04 2.1 2.03 2.03 5,600
DGKC 25.39 26.24 25.4 26.12 3,137,783
DGKC-APR 25.64 26.4 25.55 26.3 937,000
DGKC-CAPR 25.68 0 0 26.38 0
DGKC-CAPRW1 25.43 0 0 26.12 0
DGKC-CJUN 26.37 0 0 27.09 0
DGKC-CMAY 26.03 0 0 26.74 0
DKTM 1.75 1.55 1.51 1.51 10,002
DLL 44.97 45.44 43.6 43.82 5,714
DMTM 4.05 4 4 4.05 230
DOL 9.01 9 8.81 8.85 309,490
DSFL 2.81 2.84 2.75 2.78 292,155
DSIL 1.39 1.47 1.3 1.31 36,536
DSL 2.1 2.1 1.96 2.06 36,621
DSML 3.83 2.83 2.83 3.83 1
DWAE 1.16 1.39 1.2 1.2 3,330
DWSM 3.1 3.15 3.1 3.1 2,012
ECOP 1.78 1.92 1.76 1.79 51,399
EFUG 33.99 35 33.9 34.38 60,953
EFUL 62.23 63 61.6 62.31 9,947
ELSM 26.5 26.75 25.9 25.9 802
EMCO 1.92 2.25 2.25 1.92 20
ENGRO 205.23 206.19 203.3 203.8 927,249
ENGRO-APR 206.94 207.35 204.8 205.43 232,500
ENGRO-CAPR 207.61 0 0 205.86 0
ENGRO-CAPRW1 205.53 0 0 203.8 0
ENGRO-CJUN 213.16 0 0 211.37 0
ENGRO-CMAY 210.38 0 0 208.62 0
EPCL 13.28 13.35 13.05 13.09 230,923
EPCL-CAPRW1 13.3 0 0 13.09 0
EPCL-CJUN 13.79 0 0 13.58 0
EPCL-CMAY 13.61 0 0 13.4 0
ESBL 2.07 2.24 1.65 2 101,501
EWLA 1.93 2 1.9 1.9 501
EXIDE 193.01 192 191 193.01 126
FABL 11.18 11.3 11.05 11.23 76,915
FANM 3.15 3.31 3.3 3.3 1,000
FATIMA 13.16 13.25 13.04 13.15 458,965
FCCL 4.5 4.65 4.4 4.59 449,671
FCIBL 3.96 4.96 3.33 4.96 363,702
FCONM 1.25 1.8 1.47 1.25 262
FCSC 3.25 3.26 3.19 3.22 47,134
FDIBL 1.56 1.89 1.5 1.5 25,225
FDMF 2.16 2 1.85 2 63,418
FECM 2.99 3 2.99 2.99 1,500
FECTC 8.27 8.44 7.8 8.01 52,292
FEM 1.67 1.94 1.62 1.7 43,059
FEROZ 93.87 93.5 93.5 93.5 310
FFBL 41.56 41.78 41.25 41.32 985,524
FFBL-APR 41.75 41.7 41.35 41.42 210,000
FFBL-CAPR 42.04 0 0 41.74 0
FFBL-CAPRW1 41.62 0 0 41.32 0
FFBL-CJUN 43.17 0 0 42.86 0
FFBL-CMAY 42.6 0 0 42.3 0
FFC 138.82 139.21 137.01 137.88 888,877
FFC-APR 139.48 139.5 138 138.7 195,500
FFC-CAPR 140.43 0 0 139.28 0
FFC-CAPRW1 139.02 0 0 137.88 0
FFC-CJUN 144.18 0 0 143 0
FFC-CMAY 142.31 0 0 141.14 0
FFLM 1.3 1.7 1.7 1.3 1
FHAM 7.31 7.8 7.25 7.8 32,001
FHBM 8.1 8.48 7.5 7.5 694
FIBLM 1.62 1.5 1.5 1.62 1
FLYNG 1.42 1.54 1.5 1.52 62,602
FPJM 1.48 1.5 1.03 1.48 298
FRCL 2.49 3 2.2 2.2 2,001
FRSM 18.55 18.5825 18.5825 18.5825 0
FUDLM 6.47 6.7 6.35 6.47 447
FZTM 369.97 384.99 351.48 352.66 162
GADT 92.4 92.75 89.66 92.7 2,150
GAIL 3.83 4 3.99 3.83 2
GASF 3.54 3.95 3.45 3.6 3,028,718
GATM 46.01 46.85 46.85 46.85 500
GENP 0.6 0.72 0.52 0.7 7,905
GFIL 4.4 4.5 4.5 4.5 0
GGL 12.45 13.45 12.3 13.4 1,644,369
GHGL 52.95 53.5 52.15 53.5 7,275
GHNI 10.21 10.4 10.1 10.34 4,303
GHNL 4.05 4.1 3.97 4 28,782
GLAXO 87.26 90 87.05 88.76 397,660
GLPL 56.21 55.5 55.5 56.21 5
GRAYS 44.59 45.99 45 45.53 950
GSPM 10.25 10.2 10.2 10.25 100
GTYR 23.4 23.5 23.5 23.4 459
GUSM 7.75 7.75 7.3 7.3 13,806
GWLC 5.8 6 5.95 6 6,798
HABSM 23.67 23.87 23.62 23.8 1,886
HADC 0.41 0.74 0.5 0.41 210
HAL 12.14 12.05 11.92 11.99 1,220
HBL 121.97 121.98 120.25 121.23 66,865
HBL-CAPRW1 122.15 0 0 121.23 0
HBL-CJUN 126.68 0 0 125.73 0
HBL-CMAY 125.03 0 0 124.1 0
HCAR 10.05 10.08 10.06 10.07 1,000
HICL 14.99 15.3 14.66 15.19 44,637
HINO 110.2 111 111 110.2 1
HINOON 31.25 32.5 31.01 32.01 22,836
HIRAT 4.33 4.55 4.3 4.3 43,433
HMB 19.99 20.25 19.9 19.91 802,401
HSPI 12.77 13.18 12.75 13.1 615
HUBC 37.48 37.49 36.84 37.18 409,743
HUBC-APR 37.85 38.5 37.1 37.5 33,000
HUBC-CAPR 37.91 0 0 37.56 0
HUBC-CAPRW1 37.53 0 0 37.18 0
HUBC-CJUN 38.93 0 0 38.56 0
HUBC-CMAY 38.42 0 0 38.06 0
HUMNL 20 20 19.22 20 1,020
HUSS 8.95 9.5 9.49 8.95 10
HWQS 13.73 14 14 14 500
IBFL 48.84 48.5 47.52 48.5 666
IBLHL 11.67 12.48 11.25 11.36 611
ICCT 1.07 1.5 1.38 1.07 135
ICI 165.95 167.99 165.3 166.11 246,120
ICI-CAPRW1 166.19 0 0 166.11 0
ICI-CJUN 172.36 0 0 172.28 0
ICI-CMAY 170.12 0 0 170.04 0
ICIBL 0.5 0.68 0.4 0.45 15,423
IDRT 5.65 5.8 5.26 5.46 12,101
IDSM 8.56 9.39 8 8.56 2
IDYM 305.46 290.36 290.19 290.3 186
IFSL 6.31 7.01 6.4 7 1,596,892
IGIBL 2 2.15 2 2.01 14,379
IGIIL 100.5 99.39 97.11 98.95 22,907
ILTM 210.5 210.01 210.01 210.5 20
INDU 226.69 228.79 220.12 225.96 187,184
INIL 52.65 53 52.11 52.37 29,809
ISTM 6 6.9 6.5 6.9 1,520
JDWS 73.37 73.51 72 72.14 25,104
JKSM 7.5 8 8 8 1,500
JOVC 3.25 3.4 3.13 3.17 26,745
JPGL 1.34 1.38 1.33 1.33 2,300
JSBL 2.7 2.85 2.7 2.71 68,626
JSCL 8.2 8.26 8.1 8.14 738,875
JSGCL 22.53 22.79 22.1 22.55 5,512
JSGF 6.72 6.8 6.53 6.62 68,754
JSIL 5.61 6 5.5 5.75 164,992
JSVFL 5.73 5.9 5.57 5.83 89,593
KAPCO 41.2 41.25 41 41.01 153,757
KAPCO-CAPR 41.68 0 0 41.43 0
KAPCO-CAPRW1 41.26 0 0 41.01 0
KAPCO-CJUN 42.79 0 0 42.53 0
KAPCO-CMAY 42.23 0 0 41.98 0
KASBB 1.4 1.44 1.32 1.4 32,830
KASBSL 4.11 4.29 4.25 4.25 1,315
KESC 2.69 2.75 2.65 2.7 97,549
KOHC 7.13 7.5 7 7.48 71,009
KOHE 17.59 17.98 17.41 17.94 2,507
KOHP 3.42 3.6 3.35 3.36 655
KOHS 3 3.9 3.8 3.9 501
KOIL 1.53 1.6 1.4 1.49 2,037
KSBP 49.43 49.99 46.96 47.3 8,758
KSTM 1.18 1.2 1.2 1.18 1
KTML 4.5 4.69 4.16 4.5 202
LEUL 2.71 1.73 1.73 2.71 5
LOTPTA 15.86 15.96 15.67 15.74 3,518,892
LPCL 3.25 3.38 3.2 3.27 919,221
LPGL 21.17 22.22 22.0291 22.0291 50
LUCK 68.67 70.6 68.7 70.14 4,558,776
LUCK-APR 69.09 70.75 69.3 70.54 385,500
LUCK-CAPR 69.47 0 0 70.85 0
LUCK-CAPRW1 68.77 0 0 70.14 0
LUCK-CJUN 71.32 0 0 72.75 0
LUCK-CMAY 70.39 0 0 71.8 0
MACFL 12.63 13.63 13.12 13.63 354,502
MARI 109.01 110.5 109 109.73 15,615
MBF 9.25 9.1 9.05 9.05 7,500
MCB 206.63 207.15 204.5 205.2 293,238
MCB-APR 207.63 207.3 205.75 206.29 115,500
MCB-CAPR 209.03 0 0 207.28 0
MCB-CAPRW1 206.93 0 0 205.2 0
MCB-CJUN 214.61 0 0 212.82 0
MCB-CMAY 211.82 0 0 210.05 0
MDTL 18.5 18.95 18.95 18.5 50
MEBL 17.87 18.19 17.5 18 442,505
MERIT 30.69 31.24 30 30.99 4,801
MFFL 70 72 71.99 70 313
MFTM 0.82 0.81 0.76 0.76 10,600
MIRKS 41.79 43.49 43.49 41.79 2
MLCF 2.49 2.62 2.51 2.55 409,571
MODAM 1.05 1.29 1.29 1.05 2
MOON 16 16.99 16.99 16 5
MQTM 8.225 9.19 8.4 8.4 501
MRNS 53 54.89 52.05 52.76 1,054
MSOT 17.95 18.8 18.7 17.95 255
MTIL 0.74 0.64 0.64 0.74 499
MTL 528.69 528 517 518.21 60,493
MUCL 9.48 10.48 8.48 8.92 38,500
MUKT 0.44 0.44 0.44 0.44 500
MUREB 100.5 100 99 99.5 840
MWMP 1.18 1.4 1.1 1.21 110,498
MYBL 2.06 2.33 2.19 2.32 517,552
MZSM 3 3 2.71 2.71 4,136
NATF 59.85 62.84 62.75 62.84 11,475
NBF 4.92 4 4 4 500
NBP 56.96 57.29 56.56 56.89 1,602,928
NBP-APR 57.46 57.55 57.05 57.35 224,000
NBP-CAPR 57.62 0 0 57.47 0
NBP-CAPRW1 57.04 0 0 56.89 0
NBP-CJUN 59.16 0 0 59 0
NBP-CMAY 58.39 0 0 58.23 0
NCL 28.04 28.19 27.7 27.77 249,076
NCL-CAPRW1 28.08 0 0 27.77 0
NCL-CJUN 29.12 0 0 28.8 0
NCL-CMAY 28.74 0 0 28.43 0
NCPL 15.71 15.89 15.47 15.68 500,666
NESTLE 3567.07 3700 3517 3563.38 304
NETSOL 23.98 24.4 23.95 24.09 224,391
NETSOL-CAPR 24.26 0 0 24.33 0
NETSOL-CAPR1 24.01 0 0 24.09 0
NETSOL-CJUN 24.91 0 0 24.98 0
NETSOL-CMAY 24.58 0 0 24.66 0
NIB 2.1 2.1 2.03 2.06 393,446
NICL 3.1 3.15 3 3.14 557,691
NJICL 71.21 71.87 70.5 71.58 407
NJLIC 46 48.3 45.5 48 36,609
NMBL 1.45 1.5 0.8 1.45 2
NML 64.05 64.25 63.5 63.8 606,888
NML-APR 64.65 64.5 64 64.27 85,000
NML-CAPR 64.79 0 0 64.45 0
NML-CAPRW1 64.14 0 0 63.8 0
NML-CJUN 66.52 0 0 66.17 0
NML-CMAY 65.66 0 0 65.31 0
NONS 14.3 14.12 14.12 14.3 11
NOPK 22.03 23.09 20.93 20.97 31,057
NOPKNV 14.77 14.25 14.25 14.77 100
NPL 17 17.2 16.8 16.82 33,101
NPL-CAPRW1 17.02 0 0 16.82 0
NPL-CJUN 17.66 0 0 17.44 0
NPL-CMAY 17.43 0 0 17.22 0
NRL 318.7 328.8 317.6 324.69 373,230
OGDC 135.03 135.49 132.59 132.85 270,050
OGDC-CAPR 136.6 0 0 134.2 0
OGDC-CAPRW1 135.23 0 0 132.85 0
OGDC-CJUN 140.25 0 0 137.79 0
OGDC-CMAY 138.42 0 0 135.99 0
OLPL 5.91 5.95 5.31 5.9 4,519
PACE 3.72 3.74 3.51 3.57 2,717,123
PAEL 14.02 14.01 13.75 13.96 97,041
PAKD 47.7 47.5 46.5 47.44 511
PAKMI 0.9 1.05 0.75 0.75 1,502
PAKRI 19.83 20.8 20.1 20.2 6,632,086
PAKRI-CAPRW1 19.86 0 0 20.2 0
PAKRI-CJUN 20.6 0 0 20.95 0
PAKRI-CMAY 20.33 0 0 20.68 0
PAKT 103 102 98 99.06 303
PASL 1.96 1.98 1.91 1.91 49,080
PCAL 52.52 54 54 52.52 1
PECO 95.06 95.2 92 95.2 3,042
PEF 7.59 7.5 7.3 7.4 17,000
PGCL 16.42 15.5 15.5 16.42 5
PGF 12.65 13 12.5 12.51 35,260
PIAA 2.68 3.2 2.62 2.7 5,732,195
PICT 72 73.85 69.1 72.5 5,488
PIF 5.67 5.82 5.52 5.65 48,999
PIL 11.9 11.6 11 11.05 14,000
PINL 10.8 10.9 10.57 10.6 31,687
PIOC 6 6.19 6.01 6.16 23,307
PKGI 7.05 7.09 6.36 6.49 2,345
PKGS 118 118.99 117.99 118.07 1,199
PMI 0.95 0.99 0.86 0.95 2,502
PMPK 245.19 244 233.01 245.19 16
PNGRS 3.96 4.68 3.95 3.96 102
PNSC 30.9 30.98 29.4 29.44 22,581
POL 322.31 323 321 322.55 461,868
POL-APR 324.96 325.2 323.5 324.87 223,000
POL-CAPR 326.05 0 0 325.82 0
POL-CAPRW1 322.78 0 0 322.55 0
POL-CJUN 334.76 0 0 334.53 0
POL-CMAY 330.41 0 0 330.18 0
PPL 208.2 208.4 206.5 207.29 257,011
PPL-APR 209.07 209 207.6 208.51 87,500
PPL-CAPR 210.61 0 0 209.39 0
PPL-CAPRW1 208.5 0 0 207.29 0
PPL-CJUN 216.25 0 0 214.99 0
PPL-CMAY 213.43 0 0 212.19 0
PPP 38.24 38 37.18 37.26 5,230
PRL 89.85 91.3 85.36 86.21 573,135
PRWM 14.83 14.8 14.5 14.57 1,100
PSMC 73.99 76 74 75.79 117,016
PSO 270.54 273.3 270.1 272.36 449,907
PSYL 19.13 19.5 18.13 19.02 23,087
PTC 16.71 16.8 16.5 16.6 605,493
PTC-APR 16.87 16.85 16.65 16.79 66,500
PTC-CAPR 16.9 0 0 16.77 0
PTC-CAPRW1 16.73 0 0 16.6 0
PTC-CJUN 17.36 0 0 17.22 0
PTC-CMAY 17.13 0 0 16.99 0
PTEC 2.13 2.35 2.01 2.29 18,314
QUICE 2.85 3.4 3.25 3.25 20,500
RAVT 1.18 1.25 1.01 1.13 18,098
RCML 31.75 31 31 31.75 15
REDT 0.4 0.4 0.34 0.34 13,500
REGT 19 19 19 19 25,000
REWM 12.15 12.9 12.9 12.15 50
RICL 7.45 7.5 7.3 7.3 3,308
RMPL 2404.74 2405 2300 2400 1,605
RUPL 41.42 41.3 40.85 41.03 12,900
SAIF 9 9.0525 9.0525 9.0525 0
SALT 61.53 60.5 60.05 61.53 20
SAPL 153.92 154.89 154.89 153.92 10
SAZEW 23.5 23.6 23 23.25 6,477
SBL 1.85 2 1.82 1.89 246,664
SCBPL 8.45 8.79 8.3 8.67 33,055
SCL 85.5 89.75 89.75 85.5 1
SCLL 2.84 2.84 2.51 2.51 7,502
SCM 9.88 10 9.56 9.85 9,602
SEARL 65 65.97 65 65 5,436
SEL 15.52 15.9 15.35 15.5 26,094
SEPCO 1.7 1.8 1.64 1.71 115,177
SEPL 38.02 38.5 37.75 38.46 1,060
SFL 115.76 117.99 117.99 115.76 1
SGLL 24.75 24.89 24.22 24.33 3,454
SGML 6 6.5 6 6.23 3,691
SGPL 0.6 0.7 0.7 0.6 100
SHCI 2.37 2.4 2.32 2.39 1,222
SHEL 208.04 211.5 208 210.7 46,037
SHEZ 140.5 141.99 136.1 136.56 1,315
SHFA 31.45 31.45 30 30.27 1,325
SHNI 13.1 13.9 12.75 13.1 250
SHSML 9.05 9.42 8.85 9.32 44,619
SIBL 2.55 3.54 2.95 3.32 75,405
SIEM 1051 1051 1051 1051 17
SILK 2.15 2.19 2.06 2.09 1,249,160
SING 20.38 20.97 19.42 20.38 80
SITC 109 108 105.5 106.4 391
SKFL 2 2 1.7 2 3,500
SLYT 7.28 7.48 6.87 7 39,349
SMBL 2.71 2.95 2.7 2.91 190,969
SMCPL 5.1 5.08 5.08 5.1 1
SMTM 6 6 5.5 6 4
SNAI 41.1 41.89 41.89 41.1 4
SNBL 6.17 6.18 6.1 6.1 18,340
SNGP 20.51 20.59 20.2 20.22 19,762
SNGP-CAPRW1 20.54 0 0 20.22 0
SNGP-CJUN 21.3 0 0 20.97 0
SNGP-CMAY 21.03 0 0 20.7 0
SPL 19.26 19.39 18.82 18.96 707,456
SRSM 4.2 4 3.8 4.2 200
SRVI 179.2 179.99 178.65 179.29 537
SSGC 24.29 24.48 24.08 24.24 15,105
SSIC 6.62 6.85 6.63 6.7 9,812
SSOM 4.49 4.21 4.16 4.16 5,000
STCL 7.7 7.5 7.5 7.5 1,000
STPL 9 9 8.95 8.95 1,620
SURC 37.33 37.05 37.05 37.33 1
SUTM 36.23 36.5 36.5 36.5 0
TATM 40 40 40 40 161
TELE 1.88 1.98 1.84 1.92 178,476
TGL 13.25 14.25 13.25 14.25 394,246
TGLR 0.67 1.67 0.7 1.56 2,633,148
THALL 108.95 108.5 107.1 107.66 8,464
THCCL 17.46 18.39 17.98 18.33 11,140
TICL 59.2 59.2 59.2 59.2 2
TOWL 8.08 8 8 8.08 4
TREET 50.55 50.95 49.76 49.91 32,364
TREI 1.6 1.55 1.55 1.55 6,000
TRG 3 3.07 3.01 3.01 933,050
TRIBL 1.9 1.99 1.57 1.57 1,487
TRIPF 159.19 160.45 155.5 157.41 11,964
TRPOL 0.73 0.75 0.7 0.7 1,150
TRSM 1.75 1.5 1.5 1.5 2,345
TSBL 3.02 4 3.99 3.02 100
TSMF 1.03 1.27 1.04 1.26 1,551
TSPL 0.81 0.82 0.79 0.82 5,750
UBDL 28.92 27.48 27.48 28.92 2
UBL 64.51 64.55 63.7 64.03 305,656
UBL-APR 65 65.75 64.25 64.75 41,500
UBL-CAPR 65.26 0 0 64.68 0
UBL-CAPRW1 64.6 0 0 64.03 0
UBL-CJUN 67 0 0 66.41 0
UBL-CMAY 66.13 0 0 65.54 0
UDPL 14.6 15 14.65 14.85 4,000
ULEVER 5703.03 5988.18 5417.88 5427.05 535
UNIC 7.9 7.9 7.75 7.82 10,112
UPFL 1338.3 1380 1300 1307.27 22
UVIC 2.55 3 2.5 2.5 6,011
WAHN 34.95 35.1 35.1 35.1 1,000
WAZIR 6.14 7 7 6.14 103
WTCL 3 3.06 2.9 3.04 307,523
WTL 2.65 2.74 2.57 2.61 191,403
WYETH 950 995 920.09 950 6
YOUW 1.2 1.2 1.2 1.2 3,500
ZAHT 5.5 6.5 5.5 6.04 6,283
ZHCM 0.7 0.42 0.41 0.42 17,000
ZIL 63.51 65.44 63.6 63.81 5,250
ZTL 3.99 3.9 2.99 3.99 12

Share/Bookmark