Thursday, April 28, 2011

KSE EOD Daily Share Price Data - 28/04/2011

SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AACIL 2.65 2.99 2.65 2.99 10,004
AASM 25.5 26.77 26.77 26.77 2,418
AATM 1 1.1 1 1 4,801
ABL 62.11 62.55 61.61 62.5 15,409
ABL-CAPRW4 62.2 0 0 62.5 0
ABL-CJUN 63.84 0 0 64.15 0
ABL-CMAY 63.02 0 0 63.32 0
ABOT 93.01 94 92.6 93.62 4,372
ACPL 54.21 54.3 53.75 54.09 1,571
ADAMS 13 13.9 13.65 13.9 810
ADMM 22.04 22.95 21.5 21.5 2,005
ADOS 7.99 8.25 7.4 7.65 1,313
AGL 21.4 21.9 20.43 21.4 140
AGTL 209.17 217.66 208.51 214.01 13,361
AHCL 23.73 23.95 23.44 23.56 1,117,507
AHI 21.77 22.2 21.6 21.6 20,410
AHL 16.09 16.1 15.7 15.95 7,298
AHTM 15 15.5 15.5 15.5 890
AICL 70.09 70.5 69 69.41 154,142
AICL-CAPR 70.19 0 0 69.41 0
AICL-CAPRW4 70.19 0 0 69.41 0
AICL-CJUN 72.04 0 0 71.24 0
AICL-CMAY 71.11 0 0 70.32 0
AKBL 11.83 11.9 11.72 11.75 138,011
AKBL-CAPR 11.85 0 0 11.75 0
AKBL-CAPRW4 11.85 0 0 11.75 0
AKBL-CJUN 12.16 0 0 12.06 0
AKBL-CMAY 12 0 0 11.9 0
AKDCL 41.99 43.95 39.9 39.98 2,681
ALICO 16.14 17.14 16.26 16.26 4,703
ALNRS 46.11 44 43.81 43.81 2,000
ALQT 11.7 10.7 10.7 11.7 20
ALTN 8.5 9.5 9 9.5 2,500
AMMF 10.49 10.53 10.35 10.5 326,840
AMTEX 2.16 2.25 2.13 2.2 82,048
AMZV 0.5 0.55 0.43 0.5 2,201
ANL 6.6 6.64 6.2 6.27 1,463,819
ANL-CAPR 6.61 0 0 6.27 0
ANL-CAPRW4 6.61 0 0 6.27 0
ANL-CJUN 6.78 0 0 6.44 0
ANL-CMAY 6.7 0 0 6.35 0
APL 371.21 378 370.25 376.37 139,745
ARPAK 15.97 14.97 14.97 14.97 1,558
ATBA 211.18 214 210.3 212.88 11,797
ATFF 6.55 6.65 6.55 6.55 1,004,500
ATIL 27.94 28.15 27.65 28.15 3,055
ATLH 146.6 153.93 147 149.83 62,031
ATRL 123.5 126.98 123.19 126.48 1,289,446
ATRL-APR 123.7 126.9 123.35 126.57 111,000
ATRL-CAPR 123.67 0 0 126.48 0
ATRL-MAY 124.93 128.2 123.7 127.55 74,000
AWTX 90 94.5 94.5 90 4
AZAMT 2.75 2.85 2.35 2.5 2,224
BAFL 10.5 10.65 10.2 10.32 2,421,980
BAFL-CAPR 10.51 0 0 10.32 0
BAFS 55.1 53 53 55.1 10
BAHL 29.29 29.7 29.31 29.56 148,305
BAHL-CAPR 29.33 0 0 29.56 0
BAHL-CAPRW4 29.33 0 0 29.56 0
BAHL-CJUN 30.1 0 0 30.34 0
BAHL-CMAY 29.72 0 0 29.95 0
BATA 467.21 484.84 451 459.12 247
BAWS 7.34 8.34 8.29 8.34 5,300
BCL 49.11 49.9 49.9 49.11 100
BCML 17.5 16.71 16.71 17.5 181
BERG 15.91 16.12 15.9 16.09 3,058
BFMOD 4.75 4.65 4.65 4.65 1,000
BGL 2.55 2.65 2.5 2.5 6,398
BHAT 237.65 249.52 249.52 237.65 2
BIFO 49.5 51.97 51 49.5 368
BIPL 3.87 3.95 3.7 3.89 179,966
BNWM 20.31 20.99 19.3 19.34 93,547
BOC 94.33 96.5 94.71 94.93 1,704
BOK 4.25 4.28 4.2 4.25 40,899
BOP 5.81 5.87 5.4 5.43 2,323,635
BROT 0.3 0.44 0.33 0.43 556
BRR 2.06 2.2 1.9 2.01 19,005
BUXL 7.51 8 7.97 7.51 54
BWCL 13.66 14 14 13.66 171
BYCO 8.82 8.87 8.6 8.67 286,788
CENI 8.11 8.49 8.23 8.23 2,900
CEPB 15.7 15.95 15 15.09 30,691
CFL 11.78 12.77 12.77 12.77 2,500
CHAS 9.51 10.2 9.8 9.8 1,001
CHBL 2.5 2.54 2.54 2.5 25
CHCC 10.5 10.74 10.35 10.5 225
CICL 65.5132 68.78 68.78 68.78 1,212
CJPL 0.65 1.1 0.71 0.83 24,457
CLOV 64.21 67.42 66 64.21 332
CML 2 2.05 1.8 1.8 98,642
COLG 699.93 699.93 699.93 699.93 11
CPL 159.01 165 160 163.38 122,615
CPSL 50.47 51.79 50.5 50.57 46,240
CPSLR 8.17 8.45 7.55 7.67 52,383
CRTM 14.54 15.54 14.5 14.6 13,810
CSAP 27.75 29.13 27.55 29.13 315,761
CSM 0.56 0.58 0.5 0.5 36,773
CSUML 2.5 2.89 2.89 2.5 1
CWSM 1.07 1.3 1.3 1.3 6,000
DAWH 62.64 63 62.35 62.45 78,046
DBCI 2.05 2.05 1.95 1.95 132,304
DCH 2.54 2.68 2.45 2.48 60,706
DCL 1.6 1.6 1.55 1.6 20,385
DEL 1.37 1.53 1.35 1.36 2,515
DFML 1.8 1.94 1.8 1.85 40,530
DGKC 24.26 24.39 23.8 24.03 649,265
DGKC-APR 24.25 24.3 24 24.02 470,500
DGKC-CAPR 24.29 0 0 24.03 0
DGKC-CAPRW4 24.29 0 0 24.03 0
DGKC-CJUN 24.93 0 0 24.66 0
DGKC-CMAY 24.61 0 0 24.35 0
DGKC-MAY 24.46 24.55 24.22 24.29 534,500
DGKCR1 4.05 4.19 3.91 3.97 536,764
DINT 29.34 30.25 28.3 30.25 1,003
DLL 37.46 38.36 36.5 37.5 813
DMTM 4.23 5.23 4.25 4.31 3,965
DMTX 3.7 3.7 3.7 3.7 1,750
DOL 8.28 8.43 8 8.1 695,578
DREL 575 600 600 575 1
DSFL 2.69 2.75 2.55 2.58 497,529
DSIL 1.12 1.32 1.11 1.2 113,265
DSL 2 2.14 1.9 2.05 12,851
DWAE 1.09 1.06 1.05 1.06 7,525
DWSM 3.05 3.15 3.14 3.15 500
DWTM 7.99 6.99 6.99 6.99 0
DYNO 10.2 10.98 10.09 10.98 2,705
ECOP 1.51 1.64 1.5 1.5 17,422
EFUG 32.79 32.97 32.35 32.76 2,732
EFUL 55.33 56.25 55.11 55.18 721
ELSM 26.55 27.87 27.5 27.87 13,300
ENGRO 195.03 196.4 194.25 195.01 568,402
ENGRO-APR 195.16 195.99 194.25 195.12 218,500
ENGRO-CAPR 195.31 0 0 195.01 0
ENGRO-CAPRW4 195.31 0 0 195.01 0
ENGRO-CJUN 200.45 0 0 200.15 0
ENGRO-CMAY 197.88 0 0 197.58 0
ENGRO-MAY 196.86 197.5 195.8 196.89 245,000
EPCL 12.47 12.6 12.32 12.37 222,451
EPCL-CAPRW4 12.49 0 0 12.37 0
EPCL-CJUN 12.82 0 0 12.7 0
EPCL-CMAY 12.65 0 0 12.53 0
EXIDE 197.12 206.97 197 197.14 1,273
FABL 10 10.22 9.9 9.91 41,444
FANM 3.11 3.65 3.5 3.65 12,500
FASM 38.95 40.89 40.89 40.89 500
FATIMA 12.84 12.9 12.6 12.7 545,256
FCCL 4.11 4.12 4 4.09 302,182
FCONM 1.25 1.9 1.9 1.25 2
FCSC 2.8 3.01 2.85 2.86 3,265
FDIBL 1.55 1.68 1.5 1.52 39,283
FDMF 2 2.05 1.95 1.99 536,149
FECTC 6.96 6.94 6.8 6.9 710
FEM 1.56 1.95 1.79 1.79 10,002
FEROZ 92.05 96.65 94 96.65 15,002
FFBL 41.59 42.6 41.55 42.44 7,349,363
FFBL-APR 41.61 42.5 41.56 42.34 500,000
FFBL-CAPR 41.65 0 0 42.44 0
FFBL-CAPRW4 41.65 0 0 42.44 0
FFBL-CJUN 42.75 0 0 43.56 0
FFBL-CMAY 42.2 0 0 43 0
FFBL-MAY 42.02 42.95 41.85 42.81 539,500
FFC 140.47 141.7 139.7 141.27 1,348,421
FFC-APR 140.57 141.5 139.25 141.35 134,500
FFC-CAPR 140.67 0 0 141.27 0
FFC-CAPRW4 140.67 0 0 141.27 0
FFC-CJUN 144.37 0 0 144.99 0
FFC-CMAY 142.52 0 0 143.13 0
FFC-MAY 141.63 142.7 140.5 142.33 129,500
FFLM 1.35 1.6 1.6 1.35 2
FHAM 7.85 7.85 7.85 7.85 400
FHBM 7.7 7.7 7.7 7.7 1,000
FIMM 62.75 65.87 65.87 62.75 1
FLYNG 1.5 1.84 1.46 1.53 27,952
FML 13.02 12.02 12.02 13.02 100
FNBM 5 5.21 5.06 5.06 502
FNEL 5 4.5 4.5 5 175
FPJM 1.2 1.41 1.2 1.2 5,002
FRSM 19.25 19 19 19.25 461
FTSM 1.05 1.2 1.2 1.05 50
FZTM 303.57 318 318 303.57 1
GADT 87.54 89.95 83.5 85.47 13,173
GAEL 1.4 1.95 1.95 1.95 500
GAIL 3.6 3.88 3.62 3.65 7,003
GAMON 1.3 1.99 1.26 1.97 25,270
GASF 3.55 3.55 3.5 3.53 55,060
GATI 57.96 55.5 55.5 57.96 59
GATM 50.22 52.7 50.11 50.12 535
GENP 0.7 0.69 0.65 0.65 1,001
GGL 13.46 14.08 13.25 13.64 993,012
GHGL 53.89 54.5 52.25 54.19 32,544
GHNI 9.65 9.68 9.25 9.65 112
GHNL 3.75 3.75 3.61 3.65 7,813
GLAT 9.05 9.5 9.5 9.05 50
GLAXO 74.15 74.45 73.26 73.98 795
GRAYS 44 46.1 41.8 41.8 2,507
GSPM 11 11.05 11 11 26,000
GTYR 24.5 24.65 24.01 24.31 4,861
GUSM 7.9 8.39 8.2 8.29 5,714
GUTM 20 21 21 20 150
GWLC 12.48 11.6 11.48 11.48 27,600
HABSM 23.78 23.9 23.65 23.8 13,832
HAJT 0.62 0.64 0.51 0.51 9,500
HBL 123.09 123.38 122 122.07 90,377
HBL-CAPRW4 123.26 0 0 122.07 0
HBL-CJUN 126.51 0 0 125.29 0
HBL-CMAY 124.89 0 0 123.68 0
HCAR 9.82 9.94 9.5 9.88 63,940
HICL 11.75 11.75 11.55 11.75 1,335
HINO 103.76 103.99 99.02 100.01 1,211
HINOON 26.25 26.79 25.75 25.79 3,483
HIRAT 4.71 4.9 4.51 4.73 517,415
HMB 18.74 18.75 18.34 18.47 20,182
HMIM 1.55 1.5 1.45 1.5 4,419
HSPI 12.41 12.79 12.5 12.68 701
HUBC 37.72 37.9 37.4 37.46 696,750
HUBC-APR 37.7 37.49 37.48 37.49 7,000
HUBC-CAPR 37.77 0 0 37.46 0
HUBC-CAPRW4 37.77 0 0 37.46 0
HUBC-CJUN 38.77 0 0 38.45 0
HUBC-CMAY 38.27 0 0 37.95 0
HUBC-MAY 38.14 37.9 37.85 37.9 7,500
HUSI 5.87 5.5 5.5 5.87 25
HUSS 8.95 9.94 9.94 9.94 1,000
HWQS 12 11 11 12 2
IBFL 47.55 49.92 47.56 48.66 13,257
IBLHL 11.32 11.6 11 11.01 9,618
ICI 157.3 161 152.5 154.91 1,781,308
ICI-CAPRW4 157.52 0 0 154.91 0
ICI-CJUN 161.67 0 0 158.99 0
ICI-CMAY 159.6 0 0 156.95 0
ICIBL 0.4 0.48 0.4 0.4 17,108
ICL 22.78 22.01 22.01 22.01 500
IDRT 4.85 5 5 5 926
IDSM 8.56 8 8 8.56 2
IDYM 297.88 296 283.2 295.91 151
IFSL 7.52 7.97 7.19 7.23 19,213
IGIBL 1.7 1.84 1.66 1.7 21,521
IGIIL 71.05 71.59 70.9 71.3 5,323
ILTM 214.46 225.18 225.18 225.18 500
INDU 221.14 222 220 220.57 4,769
INIL 52.31 52.5 52 52 78,661
ISIL 82.13 78.09 78.05 82.13 20
ISTM 7.25 8.24 8 8.15 10,550
JDWS 74.8 77.35 75 74.8 108
JKSM 8.25 9 8.12 8.56 17,474
JOPP 7.93 8.93 8.9 7.93 48
JOVC 2.88 2.98 2.74 2.75 39,170
JPGL 1.15 1.18 1.07 1.13 317,968
JSBL 2.6 2.64 2.53 2.55 84,778
JSCL 6.86 6.89 6.52 6.56 856,620
JSGCL 20.75 20.21 20.05 20.1 1,700
JSGF 7.04 7.07 7 7 655,967
JSIL 5.41 5.55 5.3 5.35 33,666
JSVFL 6.24 6.4 6.2 6.34 118,526
JVDC 61.55 61.8 61.8 61.8 2,000
KAPCO 43.17 43.99 43 43.52 560,274
KAPCO-CAPR 43.23 0 0 43.52 0
KAPCO-CAPRW4 43.23 0 0 43.52 0
KAPCO-CJUN 44.37 0 0 44.67 0
KAPCO-CMAY 43.8 0 0 44.09 0
KASBB 1.32 1.4 1.27 1.34 24,224
KASBM 2.09 2.75 2.75 2.09 100
KASBSL 3.44 3.85 3.5 3.69 62,700
KESC 2.5 2.59 2.48 2.5 511,243
KHTC 30.4 30 30 30 0
KML 1.9 2 2 2 600
KOHC 6.91 7 6.81 6.91 30,107
KOHE 16.37 16.5 15.41 15.96 3,610
KOHP 3.16 3.28 3.2 3.2 2,000
KOHS 3.27 3.16 3.02 3.15 10,001
KOIL 1.36 1.49 1.33 1.41 1,620
KOSM 1.26 1.59 1.32 1.37 10,001
KSBP 43.74 44.5 41.56 41.56 2,029
KTML 4.44 4.89 4.3 4.64 12,733
LOTPTA 17.01 17.15 16.77 16.89 10,964,660
LPCL 3.06 3.15 3.01 3.07 378,989
LPGL 23.39 24.55 22.23 22.24 2,022
LUCK 72.47 73.04 72.3 72.93 410,701
LUCK-APR 72.55 73 72.5 72.73 1,317,500
LUCK-CAPR 72.57 0 0 72.93 0
LUCK-CAPRW4 72.57 0 0 72.93 0
LUCK-CJUN 74.48 0 0 74.85 0
LUCK-CMAY 73.53 0 0 73.89 0
LUCK-MAY 72.58 73.37 72.5 73.37 1,326,000
MACFL 11.94 12.94 12.15 12.94 87,098
MARI 106.66 107.87 106.21 106.5 8,083
MBF 9.4 9.4 9.15 9.21 327,471
MCB 206.24 206.7 204 204.69 188,693
MCB-APR 206.58 205.65 204.01 204.22 58,000
MCB-CAPR 206.53 0 0 204.69 0
MCB-CAPRW4 206.53 0 0 204.69 0
MCB-CJUN 211.97 0 0 210.09 0
MCB-CMAY 209.25 0 0 207.39 0
MCB-MAY 208.15 207.9 205.51 206 88,000
MDTL 14.3 15.3 14 15.18 511
MEBL 19.01 19.05 18.45 18.5 1,034
MEHT 58.97 61.9 61.9 58.97 200
MERIT 29.22 29.8 27.91 28.89 12,172
MFFL 72 73.99 73.99 72 12
MFTM 0.85 0.75 0.75 0.75 500
MIRKS 41.86 43.68 41 41.86 201
MLCF 2.33 2.43 2.26 2.28 129,631
MODAM 1.1 1.29 1.06 1.25 5,014
MQTM 10 9.8 9.75 9.8 1,500
MSCL 13.61 12.61 12.61 13.61 1
MSOT 17.63 18.39 18.38 18.38 950
MTL 514.33 515.9 513 514.09 12,471
MUBT 1 1 0.9 0.91 2,500
MUREB 100.77 101.5 101.5 101.5 1,000
MWMP 1.21 1.27 1.27 1.21 1
MYBL 2.4 2.6 2.42 2.49 52,713
MZSM 3 3.1 3.1 3 2
NAGC 16.25 17.25 16.8 17.25 74,582
NATF 65.41 65.95 64 65.41 72
NBF 4.6 4.75 4.61 4.6 129
NBP 53.34 53.5 52.75 52.88 1,772,473
NBP-APR 53.44 53.35 52.8 52.91 259,500
NBP-CAPR 53.42 0 0 52.88 0
NBP-CAPRW4 53.42 0 0 52.88 0
NBP-CJUN 54.82 0 0 54.27 0
NBP-CMAY 54.12 0 0 53.58 0
NBP-MAY 53.96 54 53.31 53.44 381,000
NCL 28.94 29.35 28.35 28.43 3,230,815
NCL-CAPRW4 28.98 0 0 28.43 0
NCL-CJUN 29.74 0 0 29.18 0
NCL-CMAY 29.36 0 0 28.8 0
NCPL 15.85 16.1 15.61 15.78 542,591
NESTLE 3531.4 3635 3549 3561.88 27
NETSOL 22.92 23.01 22.2 22.46 365,767
NETSOL-CAPR 22.95 0 0 22.46 0
NETSOL-CAPR4 22.95 0 0 22.46 0
NETSOL-CJUN 23.56 0 0 23.05 0
NETSOL-CMAY 23.25 0 0 22.76 0
NIB 1.78 2 1.7 1.97 7,792,867
NICL 2.78 2.83 2.75 2.79 145,621
NJICL 55.95 58.5 54.03 57.84 1,234
NJLIC 50.4 52.92 50 52.67 58,251
NMBL 2.89 2.5 2.5 2.5 2,500
NML 65.1 66 64.3 64.62 4,615,787
NML-APR 65.12 65.95 64.5 64.7 165,500
NML-CAPR 65.19 0 0 64.62 0
NML-CAPRW4 65.19 0 0 64.62 0
NML-CJUN 66.91 0 0 66.32 0
NML-CMAY 66.05 0 0 65.47 0
NML-MAY 65.43 66 64.6 64.99 320,000
NONS 21.43 21.8 21 21 9,469
NOPK 22.37 22.1 22.1 22.37 100
NPL 17.04 17.01 16.7 16.74 616,107
NPL-CAPRW4 17.06 0 0 16.74 0
NPL-CJUN 17.51 0 0 17.18 0
NPL-CMAY 17.29 0 0 16.96 0
NRL 336.84 352 334.9 349.8 654,295
OGDC 138.92 140.34 138.1 139.72 1,126,448
OGDC-CAPR 139.12 0 0 139.72 0
OGDC-CAPRW4 139.12 0 0 139.72 0
OGDC-CJUN 142.78 0 0 143.4 0
OGDC-CMAY 140.95 0 0 141.56 0
OLPL 5.49 5.6 5.5 5.6 22,241
PACE 3.12 3.23 3.06 3.08 131,122
PAEL 10.51 10.5 9.55 10.03 120,054
PAKD 46.5 45 44.18 44.18 1,551
PAKL 2.85 2.3 1.86 2.3 5,797
PAKMI 0.88 1.1 1.1 0.88 2
PAKRI 14.68 14.79 14.26 14.4 313,705
PAKRI-CAPRW4 14.7 0 0 14.4 0
PAKRI-CJUN 15.09 0 0 14.78 0
PAKRI-CMAY 14.89 0 0 14.59 0
PAKT 96.98 99 96.6 96.98 181
PASL 1.67 1.74 1.67 1.74 79,163
PASM 13 13.9 13.5 13.53 39,990
PCAL 50.94 52 50.21 50.94 25
PEF 7.59 7.65 7.4 7.52 80,400
PGCL 15.99 16.99 16.59 16.99 3,093
PGF 13.35 13.35 13.18 13.29 58,793
PIAA 2.55 2.6 2.52 2.53 47,976
PICT 69.57 70.54 69.05 70.05 749
PIF 5.85 5.95 5.85 5.89 172,653
PIL 9.27 10.27 8.28 8.31 769
PINL 8.55 8.5 8.11 8.42 524
PIOC 5.49 5.63 5.41 5.47 34,187
PKGS 110.04 113 109.01 112.99 407,623
PMI 0.93 1.1 0.87 0.98 29,005
PMPK 237.36 235 235 237.36 4
PMRS 38.76 40.69 40.69 38.76 1
PNGRS 3.51 4.29 3.51 3.51 69
PNSC 30.05 30 29.5 30 2,247
POAF 8.75 7.75 7.75 7.75 500
POL 325.44 326.7 324.8 325.59 414,451
POL-APR 325.74 326.45 325.26 325.77 145,500
POL-CAPR 325.9 0 0 325.59 0
POL-CAPRW4 325.9 0 0 325.59 0
POL-CJUN 334.48 0 0 334.17 0
POL-CMAY 330.19 0 0 329.88 0
POL-MAY 327 328.27 326.41 327.3 141,000
PPL 211.94 213.99 211.6 212.48 379,617
PPL-APR 211.7 213.5 211.51 212.6 35,000
PPL-CAPR 212.24 0 0 212.48 0
PPL-CAPRW4 212.24 0 0 212.48 0
PPL-CJUN 217.83 0 0 218.08 0
PPL-CMAY 215.03 0 0 215.28 0
PPL-MAY 211.89 213.9 211.5 213.07 73,000
PPP 42.75 43.25 40.62 42.75 150
PRET 32.49 32.25 31 32.25 2,479
PRL 85.39 86.75 84.8 85.66 101,363
PRWM 15.9 16.9 16.5 16.77 9,859
PSMC 68.36 70 68 70 17,184
PSO 273.6 278.8 272.01 273.81 921,750
PSYL 19.36 19.9 19 19.21 5,887
PTC 17.1 17.24 17.01 17.16 726,174
PTC-APR 17.25 17.4 17.25 17.33 1,500
PTC-CAPR 17.12 0 0 17.16 0
PTC-CAPRW4 17.12 0 0 17.16 0
PTC-CJUN 17.58 0 0 17.61 0
PTC-CMAY 17.35 0 0 17.39 0
PTC-MAY 17.24 17.25 17.2 17.25 10,000
PTEC 2.44 2.98 2.45 2.59 4,102
QUAT 17.5 17.55 17.55 17.55 0
QUICE 2.9 3 2.9 2.98 12,500
RAVT 0.94 1 0.7 0.88 67,227
RCML 26.89 27.9 25.55 26.89 211
REWM 13.5 13.9 13.3 13.46 551
RICL 5.76 6 6 6 2,466
RMPL 2829.43 2829 2688 2744.4 22
RUPL 42.26 43 42.2 42.73 71,743
SAIF 10.15 11.14 10.25 10.72 9,892
SALT 55.65 58.43 58.43 58.43 500
SAPL 148.87 151 143.1 150.5 6,520
SARD 0.9 0.75 0.75 0.75 1,000
SAZEW 24.5 24.65 24.05 24.5 401
SBL 1.95 2.05 1.93 2.05 124,718
SCBPL 9.56 9.75 9.15 9.57 53,757
SCLL 2.52 2.75 2.75 2.52 2
SCM 9.85 9.8 9.67 9.68 2,002
SEARL 63.25 65 63.05 63.06 511
SEL 20.34 21.35 20 21.15 318,540
SEPCO 1.42 1.45 1.38 1.44 73,235
SEPL 38.95 39.15 38.25 38.51 1,625
SGLL 25.99 25.1 24.7 24.7 5,371
SGML 6 6.9 6 6 3,371
SGPL 0.7 0.84 0.61 0.7 2
SHCI 2.25 2.25 2.05 2.19 3,400
SHCM 16 15.15 15.15 16 1
SHDT 13.5 13 12.99 13.5 200
SHEL 210.71 212.99 210 212.15 10,306
SHEZ 170.07 172.98 167 170.04 1,234
SHFA 30 31.5 30 31.5 20,081
SHJS 64.2 61.11 61.04 64.2 58
SHNI 13.55 14.25 14.25 13.55 2
SHSML 9.3 9.7 8.8 9.5 16,001
SIBL 2.22 2.4 1.55 2.22 286
SIEM 1070 1119.95 1067.5 1067.5 80
SILK 2.23 2.94 2.2 2.85 35,846,501
SING 20.38 19.47 19.37 19.4 1,286
SITC 101.44 98.44 96.37 97.47 7,935
SKFL 2.98 2.6 2.5 2.5 1,000
SLCL 1.98 1.92 1.75 1.9 1,035
SLYT 8.46 9.35 7.91 8.96 131,373
SMBL 3.05 3.58 3.2 3.25 635,241
SMCPL 5.5 5.72 5.25 5.69 4,126
SMTM 5.48 5.79 5.6 5.61 1,052
SNAI 40.88 39.99 39.75 39.89 840
SNBL 6.3 6.5 6.21 6.23 63,850
SNGP 18.45 18.75 18.06 18.74 108,198
SNGP-CAPRW4 18.48 0 0 18.74 0
SNGP-CJUN 18.96 0 0 19.23 0
SNGP-CMAY 18.72 0 0 18.99 0
SPL 19.12 19.99 18.91 19.12 1,718,414
SRSM 4.46 4.5 3.85 3.85 35,210
SRVI 163.01 164.94 162.9 164.14 1,393
SSGC 22.16 22.6 21.5 21.66 29,641
SSIC 5.02 5.95 5 5.15 19,358
STCL 6.39 6.79 5.65 6.08 1,402
STJT 25.83 26 25.5 25.53 10,300
STML 21.85 22.93 20.76 20.87 1,030
STPL 9 9.4 9 9 2,202
SURC 40.18 41.55 40 40.18 351
TATM 39.01 40.96 40.5 40.96 7,540
TELE 1.6 1.64 1.59 1.61 69,381
TGL 12.95 13 12.81 12.96 35,999
TGLR 0.15 0.19 0.04 0.06 1,032,997
THALL 104.55 104.3 102.51 103.08 17,118
THCCL 18.5 18.14 17.5 18.09 7,886
TREET 49.37 51.83 49.25 51.43 181,128
TRG 2.57 2.68 2.54 2.62 218,705
TRIPF 166.2 166.7 165 166.06 5,150
TRPOL 0.8 0.9 0.9 0.8 100
TSMF 1.15 1.03 1.02 1.02 500
TSPL 1.11 1.19 1.16 1.19 1,150
UBL 63.78 64.3 63.4 64.1 132,515
UBL-APR 64.01 64 63.5 63.97 1,349,500
UBL-CAPR 63.87 0 0 64.1 0
UBL-CAPRW4 63.87 0 0 64.1 0
UBL-CJUN 65.55 0 0 65.79 0
UBL-CMAY 64.71 0 0 64.94 0
UBL-MAY 64.65 64.6 64.05 64.52 1,364,000
UDPL 14.33 15.33 14.2 14.54 8,002
ULEVER 5013 5055.55 5015 5015.24 38
UNIC 5.77 5.97 5.26 5.77 397
UPFL 1300.98 1366 1300 1359.37 48
UVIC 2.25 2.39 2 2.25 85
WAHN 36.72 37 36.25 36.35 1,303
WTCL 3.08 3.05 2.91 2.93 5,233
WTL 2.25 2.32 2.23 2.29 544,224
WYETH 925.35 949.7 925 926.86 27
ZIL 60.64 60.99 59 60.27 6,641
ZTL 3.69 4.4 3.3 3.99 1,543

Share/Bookmark