Friday, November 23, 2012

KSE EOD Daily Share Price Data - 22/11/2012

For: November 22, 2012
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AACIL 6.36 6.68 6.4 6.63 151,500
AASM 17.9 18 18 18 500
AATM 3.52 4.2 3.78 3.97 53,500
ABL 68.5 69.2 67.7 69 49,500
ABOT 226.89 229 227 227 6,200
ACPL 102.38 103 100.5 101.11 38,500
ADMM 33.01 34.66 31.75 32.5 37,500
ADOS 9.92 10.92 9.99 10.92 58,000
AGIC 13.74 14.71 13.75 13.8 3,000
AGIL 78 81.9 79.95 81.29 8,000
AGL 12.31 12.9 12.3 12.61 10,000
AGTL 223 225.5 217.02 224.31 11,100
AHCL 24.81 24.99 24.75 24.86 286,000
AHCL-CDEC 25.16 0 0 25.19 0
AHCL-CJAN 25.42 0 0 25.45 0
AHCL-CNOV 24.9 0 0 24.93 0
AHCL-NOV 24.85 25.1 24.75 25.01 43,000
AHI 15.5 15.49 15.11 15.49 11,000
AHL 28.9 29 28.5 28.61 50,500
AHTM 14.12 14.4091 14.4091 14.4091 0
AICL 65.6 68.88 65.9 68.88 2,038,500
AICL-CDEC 66.53 0 0 69.78 0
AICL-CJAN 67.22 0 0 70.5 0
AICL-CNOV 65.85 0 0 69.06 0
AICL-NOV 65.77 69.05 66.49 69.05 220,000
AKBL 16.27 16.84 16.28 16.54 1,883,000
AKBL-CDEC 16.5 0 0 16.76 0
AKBL-CJAN 16.67 0 0 16.93 0
AKBL-CNOV 16.33 0 0 16.58 0
AKBL-NOV 16.46 16.8 16.3 16.7 39,000
AKDCL 39 39 38.9 39 2,500
AKZO 82.06 84.75 82.68 83.3 41,700
ALICO 33.75 33.9 32.07 32.1 2,500
ALNRS 54.58 55 55 55 5,000
ALQT 11.8 12.8 12.8 12.8 500
AMBL 13.4 13.38 13 13 7,000
AMTEX 2.52 2.95 2.5 2.86 5,495,500
ANL 8.28 8.78 8.26 8.68 10,079,500
APL 504.56 515 505.9 511.4 46,900
APOT 8.5 8.5333 8.5333 8.5333 0
ARM 37.5 37 35.63 35.63 1,000
ASL 11.15 11.4 11.21 11.36 14,000
ASLPS 9.7 9.85 9.5 9.85 12,500
ATBA 231.1 234 233.3 233.8 700
ATIL 47.05 48.25 47.06 47.53 9,500
ATLH 135.07 140.44 135 137.6 39,400
ATRL 167.58 168.5 166.02 166.58 859,000
ATRL-CDEC 169.96 0 0 168.76 0
ATRL-CJAN 171.72 0 0 170.5 0
ATRL-CNOV 168.21 0 0 167.02 0
ATRL-NOV 167.99 168.6 166.65 167.03 536,500
BAFL 16.36 16.6 16.25 16.51 1,931,000
BAFL-CDEC 16.59 0 0 16.73 0
BAFL-CJAN 16.76 0 0 16.9 0
BAFL-CNOV 16.42 0 0 16.55 0
BAFL-NOV 16.44 16.65 16.3 16.64 449,500
BAHL 29.85 30 29.85 29.85 155,000
BAHL-CDEC 30.27 0 0 30.24 0
BAHL-CJAN 30.59 0 0 30.55 0
BAHL-CNOV 29.96 0 0 29.93 0
BAHLTFC2 102.85 0 0 102.85 0
BAPL 9.5 10.5 10.5 10.5 13,500
BCL 35.2 35.01 35.01 35.01 1,000
BCML 25.51 26.78 25.45 25.95 60,000
BERG 21.41 21.7 21.25 21.61 38,500
BGL 6.1 6.48 5.5 5.6 166,000
BHAT 237.3 249.16 249.16 249.16 4,300
BIFO 70.35 73.86 73.86 73.86 1,000
BILF 4.18 4.67 4 4.67 9,500
BIPL 9.12 9.45 9.2 9.42 795,000
BNWM 55.06 57.8 56.99 57.24 11,000
BOK 7 7.14 6.76 7.14 4,500
BOP 8.87 8.94 8.75 8.81 1,621,000
BPL 38.85 40.5 38.75 39.1 126,500
BROT 3.4 4.2 3.34 3.99 592,500
BRR 3.04 3.17 2.91 3.13 122,500
BTL 105 110.25 110.25 110.25 2,500
BWCL 33 34.65 34.65 34.65 500
BYCO 9.52 10.52 9.65 10.52 13,606,000
CCM 30.2 29 29 29 1,000
CENI 14.25 14.9 14.45 14.63 24,000
CEPB 27.84 27.9 27.5 27.67 64,000
CFL 23.17 24.32 24 24.32 9,500
CHAS 8.6 9.6 9 9.32 17,500
CHBL 2.62 3.58 2.65 3.51 3,118,000
CHCC 42.65 43.4 42.51 42.93 76,000
CJPL 1.34 1.75 1.25 1.62 112,500
CLCPS 0.7 1.24 0.7 1.19 1,626,000
CML 3.95 4.95 3.75 4.95 4,833,500
CPAL 2.2 2.1 2 2.09 45,500
CPL 250.01 253 250.75 252 2,000
CPPL 40.5 40.88 40.11 40.59 19,000
CRTM 19.2 20 19.5 19.54 16,000
CSAP 28.5 28.79 28.05 28.09 41,500
CSM 1.22 1.64 1.16 1.46 1,276,000
CSUML 5 5.98 4.99 5.66 544,500
CWSM 6.87 7.87 6.9 7.74 106,500
CYAN 52.8 53.48 52.25 52.62 57,500
DADX 39.2 40.89 39.96 39.96 1,500
DAWH 35.02 35.29 34.76 35.06 197,500
DBCI 2.35 2.43 2.32 2.38 166,500
DCH 2.39 2.39 2.25 2.39 232,000
DCL 4.97 5.15 4.96 5.07 1,088,000
DCM 2.3 2.4 2.4 2.4 6,000
DEL 2.18 2.41 2.22 2.39 95,500
DFML 2.45 2.95 2.42 2.85 3,926,500
DFSM 3.21 3.58 3.3 3.5 823,000
DGKC 53.43 54.04 53.25 53.78 1,979,500
DGKC-CDEC 54.19 0 0 54.48 0
DGKC-CJAN 54.75 0 0 55.05 0
DGKC-CNOV 53.63 0 0 53.92 0
DGKC-NOV 53.62 54.2 53.4 53.97 813,500
DINT 26.59 27.91 27.89 27.91 11,000
DKTM 4.6 4.75 4.31 4.32 9,500
DLL 48.95 49.5 47.85 49 2,500
DMTM 6.35 7.35 7 7.35 6,500
DNCC 4.8 4.96 4.6 4.96 24,000
DOL 4.1 4.19 4.1 4.11 131,000
DSFL 2.14 2.24 2.1 2.21 1,515,000
DSIL 3.34 3.81 3.37 3.73 1,625,000
DSL 6.24 6.5 5.99 6 494,500
DSML 6.21 7.21 6.9 7.05 23,000
DWAE 3.2 3.75 3.4 3.74 37,500
DWSM 3.22 4.15 3.3 3.92 1,323,500
DWTM 6.25 7.25 7.25 7.25 500
DYNO 18.8 19.1 18.99 19.1 18,500
ECOP 7 7.75 7.2 7.64 86,000
EFLTFC3 97.4098 0 0 97.4098 0
EFOODS 77.12 77.5 77.02 77.28 769,000
EFUG 87.78 89.9 87 87.9 20,000
EFUL 87.5 87.6 86.5 87.6 9,500
ELSM 48.5 50.9 49.45 50.9 28,000
EMCO 3.7 3.87 3.64 3.8 7,000
ENGRO 94.13 95.5 93.21 95.05 5,115,000
ENGRO-CDEC 95.47 0 0 96.29 0
ENGRO-CJAN 96.46 0 0 97.29 0
ENGRO-CNOV 94.48 0 0 95.3 0
ENGRO-NOV 94.47 95.8 93.6 95.33 2,071,000
ENGROTFC 101.0652 98 98 100.5142 1,900
ENGROTFC2 101 100 100 100.5463 4,000
EPCL 9.05 9.18 9 9.05 316,500
ESBL 2.25 2.5 2.35 2.43 40,500
EWLA 4.5 4.64 4.2 4.64 3,500
EXIDE 330 331 330 330 300
FABL 9.8 9.9 9.76 9.82 69,000
FASM 77 80.85 77 80.85 42,500
FATIMA 25.94 25.9 25.51 25.71 1,125,000
FCCL 6.7 7.01 6.71 6.97 35,078,500
FCSC 3 4 3 3.72 1,706,000
FDIBL 1.7 1.95 1.73 1.88 162,000
FDMF 6.27 6.35 6.25 6.34 29,000
FECM 3.39 3.5 3.12 3.4 125,000
FECTC 35.48 36.1 35.25 35.93 222,500
FEM 2.66 3.3 2.46 3.21 1,712,000
FEROZ 79.98 80.1 79.27 80 2,000
FFBL 36.24 36.4 36.05 36.18 2,544,000
FFBL-CDEC 36.76 0 0 36.65 0
FFBL-CJAN 37.14 0 0 37.03 0
FFBL-CNOV 36.38 0 0 36.27 0
FFBL-NOV 36.21 36.48 36.15 36.27 70,000
FFC 112.99 113.5 112.4 112.6 497,700
FFC-CDEC 114.6 0 0 114.07 0
FFC-CJAN 115.78 0 0 115.25 0
FFC-CNOV 113.41 0 0 112.89 0
FFC-NOVB 113.29 113.5 112.8 112.95 8,500
FFLM 2.55 3 2.7 2.75 15,000
FHAM 7.52 7.61 7.61 7.61 2,000
FHBM 9.5 9.5 9.45 9.5 14,000
FIBLM 1.5 1.5 1.5 1.5 5,000
FLYNG 3.79 3.9 3.75 3.82 218,500
FNBM 5.19 5.3 5.25 5.26 25,500
FNEL 4.3 4.5 4 4.33 173,000
FPJM 3.5 3.51 3.44 3.5 11,000
FRCL 3.98 4.25 4.22 4.25 4,000
FZCM 98.9 100 100 100 1,000
GADT 101.08 106.13 104.5 106.13 56,500
GAMON 3 3.7 3 3.51 279,000
GASF 5.81 6.09 5.81 5.88 88,500
GATM 24.47 25.65 23.55 25.39 81,000
GFIL 4.7 5.7 4.8 5.7 20,500
GGL 12.9 13.1 12.91 12.94 75,500
GHGL 50.5 50.5 50 50.5 8,000
GHNI 9.29 10.29 9.4 10.29 108,000
GHNL 4.3 5.2 4.4 5.07 606,000
GLAXO 71.52 73.88 71.83 73.08 347,500
GLPL 114.6 114 114 114 500
GRAYS 38.99 40.93 39.5 40.93 24,000
GSPM 7.51 8.5 7.25 8.42 495,000
GTYR 25 25.75 25.38 25.38 6,000
GUSM 5.99 6.9 5.7 6.79 100,000
GUTM 16.25 17.22 16 17.21 26,000
GVGL 20.62 19.8 19.8 19.8 500
GWLC 11.5 12.5 11.9 12.5 488,500
HABSM 26.9 27.49 26.9 27.27 60,000
HADC 2.1 2.57 2.08 2.44 213,500
HAEL 7.0125 8.01 7.01 7.01 1,000
HAL 22.65 23.2 22.55 23 7,500
HBL 109.3 111.49 108.7 108.75 186,600
HCAR 13.66 14.66 13.75 14.47 854,500
HICL 12.95 13.25 12.66 13.01 28,500
HINO 78.8 80.99 78.8 80.74 15,500
HINOON 42.35 41.6 40.8 40.83 15,000
HIRAT 9.49 10.49 9.65 10.49 171,500
HMB 17.89 17.99 17.75 17.85 17,000
HMIM 4.34 5.3 4.3 5.21 252,000
HUBC 43.55 44.24 43.5 44.04 3,703,000
HUBC-CDEC 44.17 0 0 44.62 0
HUBC-CJAN 44.63 0 0 45.08 0
HUBC-CNOV 43.71 0 0 44.16 0
HUBC-NOV 44 44.25 44.16 44.16 25,500
IBFL 50 51 50 50.1 10,500
IBLHL 27 26.4 25.65 25.65 20,500
ICCT 2.91 3.43 2.8 3.34 274,500
ICI 171.26 174.8 171 173.95 530,500
ICIBL 1.44 1.64 1.49 1.58 2,732,000
IDRT 10.1 11.1 10.2 11.1 49,500
IDSM 11.42 12.42 11.59 12.42 12,000
IFSL 10.51 11.51 11 11.39 11,000
IGIBL 2.24 2.3 2.21 2.24 300,500
IGIIL 120.57 116.25 114.55 114.55 78,000
ILTM 721.7 757.78 686 716.97 2,100
INDU 249 261.45 246.5 258.5 18,400
INIL 32.76 33 33 33 8,500
INKL 6.25 7.25 7.2 7.25 2,000
ISL 11.78 11.85 11.75 11.75 13,000
ISTM 13.51 14.51 13.3 14.51 46,000
JATM 3.5 4.4 4.4 3.5 1,000
JDMT 40.45 40 38.43 39.56 43,500
JDWS 125 125 124 124.5 700
JKSM 21 21.5 21.25 21.5 2,500
JLICL 89 90.9 90.89 90.89 1,500
JOPP 8.08 9.08 9.08 9.08 1,000
JPGL 1.81 1.87 1.77 1.8 352,000
JSBL 5.7 6.04 5.75 6.01 1,740,500
JSCL 16.1 16.29 15.5 15.64 13,733,000
JSGCL 35.18 35.5 34.01 34.5 5,500
JSGF 8.24 8.39 8 8.25 214,500
JSIL 8.79 8.85 8.64 8.68 525,500
JSVFL 8.8 8.8 8.6 8.79 147,000
JUBS 6.6 7.6 7.5 7.6 22,500
KAPCO 47.28 47.25 47 47.08 1,039,000
KASBB 2.2 2.39 2.26 2.27 17,500
KASBSL 4.33 5.33 4.4 5.33 4,647,500
KCL 10.1 9.46 9.46 9.46 0
KESC 6.16 6.33 6.01 6.05 4,689,500
KESCTFC2 100 0 0 100 0
KML 7.2 8.2 7.2 8.2 341,000
KOHC 60.64 61.5 60.4 61 47,000
KOHE 26.3 25.44 25 25.44 6,000
KOHP 3.2 3.5 3.03 3.14 68,000
KOHS 4.7 5.7 4.85 5.65 22,000
KOHTM 13.58 14.58 14.41 14.58 92,500
KOIL 3.56 3.85 3.5 3.63 1,253,500
KOSM 7.27 8.27 7.49 8.27 35,500
KSBP 68.15 69.75 69.75 69.75 500
KSE30-DEC 13206 13229 12345 13222.88 595
KSTM 2.6 3.15 2.9 2.9 6,500
KTML 14.11 15.11 14.5 15.1 2,709,500
LEUL 3 3 3 3 1,000
LINDE 156.72 158.75 150.25 158 24,700
LMSM 3.7 4.49 3.7 4.35 18,000
LOTPTA 7.18 7.25 7.15 7.16 742,500
LOTPTA-NOV 7.22 7.2 7.16 7.16 16,500
LPCL 5.33 5.45 5.3 5.4 2,167,000
LUCK 141.37 142.4 141.1 142.01 427,600
LUCK-CDEC 143.38 0 0 143.87 0
LUCK-CJAN 144.86 0 0 145.35 0
LUCK-CNOV 141.9 0 0 142.38 0
LUCK-NOV 141.6 142.35 141.1 142.22 74,000
MACFL 23.43 24.49 23 23.18 122,000
MARI 98.92 99.9 99 99.05 38,500
MBF 10.65 10.75 10.65 10.66 10,500
MCB 187.97 188.49 186.81 187.12 56,200
MCB-CDEC 190.64 0 0 189.57 0
MCB-CJAN 192.61 0 0 191.53 0
MCB-CNOV 188.67 0 0 187.61 0
MCB-NOV 188.25 187.51 187.25 187.28 4,500
MDTL 5 4.85 4.8 4.85 2,000
MEBL 29.69 30.15 29.51 30 55,500
MEHT 99 103.95 98.9 99 17,800
MERIT 26.48 27.8 26.4 27.78 4,500
MFTM 2.22 3.22 2.34 3.18 1,001,500
MLCF 14.25 15.25 14.2 15.24 16,166,500
MODAM 1.21 1.5 1.15 1.5 101,000
MQTM 17.98 18.98 17.99 18.98 179,500
MRNS 45.75 46 45.89 45.98 6,500
MSOT 30.7 30.1 30 30.06 4,500
MTIL 2.85 3.5 2.86 3.15 3,004,500
MTL 569.8 578.99 565 568.24 32,300
MWMP 3.25 3.1 3.1 3.1 3,000
MZSM 3.95 4.95 3.8 4.95 391,500
NAGC 46.91 49.25 46.91 49.1 13,500
NATF 289.1 290 287.05 287.94 2,200
NBP 47.26 47.35 46.8 46.92 1,278,000
NBP-CDEC 47.93 0 0 47.53 0
NBP-CJAN 48.43 0 0 48.02 0
NBP-CNOV 47.44 0 0 47.04 0
NBP-NOV 47.5 47.48 47 47.04 91,500
NCL 30.13 31.63 30.35 31.63 3,657,500
NCPL 18.63 18.8 18.5 18.51 206,000
NETSOL 17.47 17.58 17.26 17.39 240,000
NEXT 4.71 5.42 4.95 5.41 100,500
NIB 2.27 2.32 2.25 2.25 2,466,000
NIBTFC 100.801 0 0 100.801 0
NICL 3.39 3.5 3.38 3.46 295,000
NML 61.72 63.51 61.99 63.27 5,580,500
NML-CDEC 62.6 0 0 64.1 0
NML-CJAN 63.24 0 0 64.76 0
NML-CNOV 61.95 0 0 63.44 0
NML-NOV 62 63.6 62.11 63.34 1,491,500
NPL 17.05 17.25 17 17.15 46,000
NRL 209.64 210.1 209 209.53 21,700
OGDC 187.8 188.88 186.8 187.43 127,200
OGDC-CDEC 190.47 0 0 189.88 0
OGDC-CJAN 192.44 0 0 191.84 0
OGDC-CNOV 188.5 0 0 187.92 0
OGDC-NOV 187.62 188.45 187.4 187.66 11,500
OLPL 14 14.25 14.25 14.25 10,000
OLSM 5.25 6.25 5.2 6.09 709,500
OLTM 9.2 9.45 9.35 9.45 2,000
PACE 2.92 3.09 2.88 3.07 1,732,000
PAEL 7.79 7.98 7.72 7.84 388,500
PAKD 60.25 62 59 60.65 7,000
PAKMI 1.75 1.75 1.74 1.75 10,000
PAKRI 22.82 23.74 23 23.64 868,000
PAKT 71.4 73.74 71 71 47,000
PASL 2.57 2.88 2.5 2.73 1,186,000
PASM 9.5 10 8.95 9.65 201,500
PECO 44.48 46.7 43.54 46.7 8,500
PEF 9.07 9.07 9 9.01 40,500
PGCL 143.08 150.23 149 150.23 3,100
PGF 13.44 13.69 13.47 13.51 189,000
PIAA 2.37 2.59 2.35 2.54 652,000
PICT 182 184.99 181.97 181.97 5,800
PIF 6.46 6.5 6.3 6.49 65,500
PIL 7.1 7.11 7.1 7.1 2,000
PINL 8.16 9.09 8.35 8.78 212,500
PIOC 17.08 17.8 17.2 17.46 439,500
PKGP 17.65 17.8 17.52 17.6 82,500
PKGS 151.86 152.5 151 151.32 11,000
PMI 1.32 1.44 1.39 1.42 64,000
PMPK 122.34 120 119.5 122.34 200
PMRS 38.5 40.42 39.8 40.42 8,000
PMTFC6 99.0047 0 0 99.0047 0
PNGRS 2.88 3.6 2.8 3.36 178,000
PNSC 19.4 19.5 19.22 19.48 18,000
POL 423.07 424.4 422.4 422.61 93,600
POL-CDEC 429.09 0 0 428.14 0
POL-CJAN 433.52 0 0 432.56 0
POL-CNOV 424.65 0 0 423.72 0
POL-NOV 424.3 425 423.51 423.8 14,000
PPL 175.9 176.65 175.25 175.47 530,200
PPL-CDEC 178.4 0 0 177.77 0
PPL-CJAN 180.24 0 0 179.6 0
PPL-CNOV 176.56 0 0 175.93 0
PPL-NOV 176.68 176.5 175.5 175.59 9,500
PPP 39.65 40 39 39.5 4,500
PRET 85.6 89.4 87.9 88 5,000
PRL 70.78 71 70.01 70.25 50,000
PRWM 24.6 25.45 25 25.45 10,000
PSEL 180.2 188.9 180 185.93 400
PSMC 82.51 86.63 81.7 84.86 118,500
PSO 216.99 218.9 216.25 216.78 364,300
PSO-CDEC 220.08 0 0 219.62 0
PSO-CJAN 222.35 0 0 221.88 0
PSO-CNOV 217.8 0 0 217.35 0
PSO-NOV 217.88 219.5 217 217.47 45,000
PTC 18.08 18.35 17.9 17.96 1,498,500
PTC-CDEC 18.34 0 0 18.19 0
PTC-CJAN 18.53 0 0 18.38 0
PTC-CNOV 18.15 0 0 18.01 0
PTC-NOV 18.14 18.35 17.95 18 458,500
QUAT 21.25 21.4167 21.4167 21.4167 0
QUET 26.41 27.73 27.73 27.73 500
QUICE 10.42 11.42 10.37 11 4,968,500
RAVT 2.4 2.95 2.4 2.75 1,161,000
RCML 35.05 35 35 35 1,000
REDCO 3.25 4.09 3.65 4.04 15,500
REWM 20.01 20.69 20 20.67 9,000
RICL 9.07 9.25 8.8 9.25 19,000
RUPL 25 26 25.1 26 4,000
SAIF 20 21 19.62 21 118,500
SALT 81.6067 84.832 84.832 84.832 0
SANE 4.79 4.74 4 4.26 13,000
SAPL 315 324.99 302 324.99 200
SARC 4.2 4.24 4.22 4.24 1,500
SAZEW 22.9 22.49 21.85 22.23 33,500
SBL 2.47 2.45 2.4 2.4 97,500
SCBPL 12.05 12.24 11.8 12 18,500
SCL 137 136.99 136.99 137 100
SCM 12.11 12.2 12.15 12.2 4,000
SEARL 42.68 43.22 42.55 42.94 120,500
SEL 22.65 22.97 22.59 22.89 5,500
SEPCO 1.45 1.6 1.45 1.56 1,114,000
SEPL 50 50.5 50 50 7,500
SFAT 7.68 7.05 7.05 7.05 500
SFL 151.64 159.22 159.22 159.22 15,000
SGML 11.33 12.2 11.6 11.77 66,000
SGPL 1.26 1.36 1.26 1.36 10,500
SHCI 1.95 2.24 2 2.01 65,500
SHDT 23.67 24.1284 24.1284 24.1284 0
SHEL 135.93 135.5 133.85 134.43 34,600
SHFA 44.17 45.75 45.74 45.74 3,500
SHSML 13.78 14.25 13.4 14.14 27,500
SIEM 750 754 750 750 2,150
SILK 2.09 2.14 2.07 2.12 2,659,500
SING 16 16 15.75 16 10,500
SITC 177.13 178 176.5 177.87 25,200
SKFL 6.55 6.75 6.25 6.7 12,500
SLYT 19.06 20.06 18.6 20.06 59,000
SMBL 2.9 3.02 2.87 2.97 167,000
SMCPL 8.04 9.04 8.2 8.75 55,000
SMTM 6.45 7.45 6.6 7.45 640,000
SNAI 52.49 51.99 50.5 51.73 17,000
SNBL 7.77 7.86 7.69 7.73 1,142,000
SNGP 22.87 23.4 22.9 23.17 250,500
SPL 9.94 10.25 9.93 10.07 111,500
SPLC 2.2 2.4 2.11 2.35 621,000
SRSM 9.3091 8.51 8.5 8.5 1,500
SRVI 164.5 165.5 157.1 165.28 9,500
SSGC 21.33 21.44 21.2 21.32 86,500
SSIC 6.8 6.8 6.4 6.8 10,000
SSML 9.29 9.75 9.15 9.26 394,000
STJT 39.34 41.3 38 41.3 11,000
STML 36.63 38.46 38.46 38.46 500
STPL 7.11 7.35 7.02 7.02 12,000
SURC 53.35 56.01 52.51 56.01 24,000
SUTM 156.97 164.81 164.81 164.81 500
SZTM 26.46 27.78 27.74 27.78 8,000
TATM 24.55 24.81 24.81 24.81 0
TCLTC 33.15 33.97 32.95 33.79 29,500
TDIL 8.48 8.99 8.78 8.78 5,500
TELE 2.76 2.83 2.7 2.76 1,295,500
TGL 17.2 17.6 17.3 17.36 27,500
THALL 111.27 112.05 109.51 111.51 609,000
THCCL 19 19.91 18.2 19.91 4,000
TPL 8.25 8.55 8.39 8.42 513,500
TREET 69.67 73.15 68.1 71.15 163,000
TREI 2.57 2.76 2.6 2.7 310,500
TRG 4.12 4.26 4.1 4.24 834,000
TRIBL 1.1 1.3 1.29 1.3 3,500
TRIPF 190 190 190 190 700
TRPOL 1.5 1.84 1.52 1.53 4,500
TRSM 2.61 2.8 2.8 2.8 500
TSMF 1.3 1.49 1.11 1.49 4,500
TSPL 1.31 1.44 1.25 1.41 244,500
UBL 76.93 77.4 77 77.03 118,500
UBL-CDEC 78.02 0 0 78.04 0
UBL-CJAN 78.83 0 0 78.84 0
UBL-CNOV 77.22 0 0 77.23 0
UBLTFC2 99.5 0 0 99.5 0
UBLTFC4 102.4744 0 0 102.4744 0
UCAPM 1.83 1.9 1.5 1.9 11,000
UDPL 9 9 9 9 1,500
ULEVER 9596.67 9650 9650 9650 20
UNIC 13.22 14.22 13.3 14.07 24,500
UVIC 3.1 3.74 3.2 3.7 28,000
WAHN 47 46.5 44.8 46 10,000
WTCL 2.58 2.79 2.6 2.69 933,500
WTL 2.83 2.89 2.68 2.7 1,591,000
YOUW 3.88 4.35 3.62 4.11 333,000
ZAHT 13.72 14.71 14.65 14.7 14,500
ZTL 5.28 5.75 5.5 5.66 21,000
Total Turnover 237,026,865

Share/Bookmark

No comments:

Post a Comment