Friday, November 30, 2012

KSE EOD Daily Share Price Data - 29/11/2012

For: November 29, 2012
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AACIL 6.59 6.6 6.34 6.4 187,000
AASM 20 21 21 21 500
AATM 4.16 3.99 3.8 3.8 5,000
ABL 70.03 71.5 69.55 70.51 80,500
ABOT 226 224.5 224.5 224.5 800
ACPL 107.04 108.39 101.7 102.29 219,500
ADAMS 24.5 24.01 24.01 24.01 500
ADMM 29.5 30.1 30 30.1 2,500
ADOS 10.92 10.84 10.83 10.83 1,000
AGIC 15.48 15.25 15.01 15.25 2,000
AGIL 85.01 85.51 85.05 85.51 2,500
AGL 12.36 12.55 12.35 12.49 129,000
AGTL 219.55 219 217 218 4,200
AHCL 25.48 25.8 25.21 25.75 1,450,500
AHCL-CDEC 25.77 0 0 26.02 0
AHCL-CJAN 26.04 0 0 26.28 0
AHCL-CNOV 25.51 0 0 25.75 0
AHCL-DEC 25.79 26.19 25.61 26.01 135,000
AHCL-NOV 25.59 25.8 25.1 25.72 102,500
AHL 29.46 29.6 29.1 29.45 105,000
AHTM 18.4 19.34 17.6 17.6 6,500
AICL 71.23 74.48 71 73.77 1,939,500
AICL-CDEC 72.05 0 0 74.53 0
AICL-CJAN 72.78 0 0 75.3 0
AICL-CNOV 71.31 0 0 73.77 0
AICL-DEC 71.95 75 72 74.52 236,000
AICL-NOV 71.18 74.34 72 74.1 115,000
AKBL 16.48 16.65 16.4 16.56 627,500
AKBL-CDEC 16.67 0 0 16.73 0
AKBL-CJAN 16.84 0 0 16.9 0
AKBL-CNOV 16.5 0 0 16.56 0
AKBL-DEC 16.65 17 16 16.7 304,500
AKBL-NOV 16.49 16.6 16.4 16.54 509,000
AKDCL 40.89 39.01 38.85 38.85 1,000
AKGL 11.99 12.95 12.25 12.4 12,000
AKZO 83.5 84.39 82.5 82.69 2,700
ALICO 37.44 35.6 35.57 35.57 3,000
ALTN 10.45 9.5 9.45 9.45 50,500
AMBL 12.76 13.2 12.61 13.2 35,000
AMTEX 3.15 3.27 3.02 3.13 659,500
ANL 8.54 8.86 8.5 8.6 8,210,500
APL 518.51 522.5 514.6 517.48 2,300
APOT 11.53 12.53 12.53 12.53 1,000
ARUJ 7.8 7.75 7.7 7.7 6,000
ASL 11 11 10.8 11 219,500
ASLPS 9.94 9.99 9.5 9.72 12,500
ATBA 230.45 230 224 227.76 3,600
ATIL 46.5 48.8 46 47.01 44,000
ATLH 140 145 139.5 143.7 33,700
ATRL 163.16 167.85 163.2 165.55 1,203,100
ATRL-CDEC 165.03 0 0 167.26 0
ATRL-CJAN 166.72 0 0 168.98 0
ATRL-CNOV 163.34 0 0 165.55 0
ATRL-DEC 165.1 169 164.57 167 341,000
ATRL-NOV 163.64 167.7 163 165.65 329,500
BAFL 16.22 16.53 16.25 16.43 2,307,500
BAFL-CDEC 16.41 0 0 16.6 0
BAFL-CJAN 16.57 0 0 16.77 0
BAFL-CNOV 16.24 0 0 16.43 0
BAFL-DEC 16.44 16.75 16.45 16.58 723,500
BAFL-NOV 16.27 16.52 16.25 16.43 561,500
BAHL 30.4 30.95 30.5 30.74 310,500
BAHL-CDEC 30.75 0 0 31.06 0
BAHL-CJAN 31.06 0 0 31.38 0
BAHL-CNOV 30.43 0 0 30.74 0
BAHLTFC2 102.85 0 0 102.85 0
BAPL 10 9.61 9.5 9.57 8,000
BATA 1637.67 1719 1640 1640 250
BCML 31.53 33.1 32 32.68 68,000
BERG 21.78 22 21.15 21.23 58,000
BFMOD 4.0186 4.9 4.9 4.9 500
BGL 5.38 5.95 5.4 5.6 36,500
BILF 7.93 8.93 8.93 8.93 24,000
BIPL 9.11 9.33 9 9.02 302,000
BNWM 61.39 58.51 58.33 58.33 19,000
BOK 7.16 7.4 7.2 7.34 6,000
BOP 8.8 8.98 8.8 8.86 1,734,500
BPBL 3.2 3.01 3.01 3.2 500
BPL 37.15 38 37.25 37.75 8,000
BROT 4.18 4.3 3.9 4.27 45,500
BRR 3.6 3.6 3.56 3.57 20,500
BWHL 31.97 32.88 32.88 31.97 500
BYCO 10.31 11.05 10.3 10.62 9,885,500
CENI 14.8 15.23 14.5 14.5 3,500
CEPB 27.08 27.25 26.71 27.01 69,500
CHAS 10.79 11.1 10.5 10.5 3,000
CHBL 4.27 4.54 3.51 3.63 991,500
CHCC 49.53 51.3 47.95 49.52 3,478,500
CJPL 2.5 2.61 2.3 2.3 33,000
CLCPS 1.55 1.67 1.46 1.49 3,327,500
CLOV 75.05 75 74.5 74.5 3,500
CML 6.03 6.93 5.96 6.57 5,971,000
COLG 1300 1365 1365 1365 50
CPAL 2 2.59 1.59 2.1 8,000
CPL 260.5 260.5 257.5 258.11 3,600
CPMFI 5.98 6 5.9 5.9 85,000
CPPL 39.28 39.2 38.2 38.61 60,500
CSAP 30.38 30.99 30.26 30.81 304,500
CSIL 3.6 3.65 3.61 3.61 2,000
CSM 1.49 1.56 1.41 1.52 131,500
CSUML 5.55 5.89 5.02 5.53 106,500
CWSM 7.89 8 6.92 7.79 3,000
CYAN 51.3 53.86 51.99 53.86 80,500
DADX 44.15 42 41.95 41.95 1,000
DAWH 35.17 35.23 34.47 34.58 784,000
DBCI 3.05 3.1 2.85 2.89 356,500
DCH 2.93 3.06 2.8 2.92 109,000
DCL 5.48 5.62 5.21 5.25 6,259,500
DCM 2.28 2.39 2.11 2.12 46,000
DEL 2.46 2.6 2.45 2.5 9,500
DFML 2.92 2.95 2.8 2.85 156,000
DFSM 3.56 3.7 3.25 3.38 379,000
DGKC 55.14 55.25 53.96 54.2 19,389,000
DGKC-CDEC 55.77 0 0 54.76 0
DGKC-CJAN 56.34 0 0 55.32 0
DGKC-CNOV 55.2 0 0 54.2 0
DGKC-DEC 55.56 55.85 54.36 54.63 9,984,500
DGKC-NOV 55.08 56 54 54.28 2,847,500
DINT 30.75 30.75 30 30 18,500
DKTM 5 4.5 4.5 4.5 500
DLL 49.9 49.7 48.61 48.69 15,500
DMTM 8.35 8.45 7.6 8.45 1,500
DMTX 7 7.5 6.9 7.5 6,500
DNCC 5.32 5.3 5 5 41,000
DOL 4.62 4.75 4.55 4.61 433,000
DSFL 2.26 2.3 2.23 2.25 608,000
DSIL 4.08 4.23 4 4.01 492,000
DSL 5.69 5.8 5.3 5.34 126,000
DSML 5.6 5.25 4.7 4.7 3,500
DWSM 3.9 3.99 3.52 3.72 37,000
DWTM 9.25 10.25 10.25 10.25 500
DYNO 17.68 17.88 17.5 17.87 69,500
ECOP 6.83 7.25 7.2 7.24 6,000
EFOODS 84.66 88.78 84.75 87.07 9,803,500
EFUG 87.25 88.5 86.6 88.22 20,500
EFUL 87.3 89 87.95 87.95 18,000
ELCM 14.3 15.3 14.5 15.3 2,500
ELSM 58.9 60.5 57.6 59.75 124,000
EMCO 4.97 4.9 4.5 4.75 43,500
ENGRO 97.53 98.5 96.55 96.93 4,856,700
ENGRO-CDEC 98.65 0 0 97.93 0
ENGRO-CJAN 99.66 0 0 98.94 0
ENGRO-CNOV 97.64 0 0 96.93 0
ENGRO-DEC 98.31 98.75 97.52 97.8 3,018,000
ENGRO-NOV 97.51 98.3 96.5 96.81 1,069,500
ENGROTFC 100.5142 0 0 100.5142 0
ENGROTFC2 100.4261 0 0 100.4261 0
EPCL 10.17 10.7 10.1 10.17 5,128,000
ESBL 3.06 3.58 3.05 3.51 823,000
EWLA 5 5.1 5 5 7,000
EXIDE 330 325 313.5 314.86 5,000
FABL 11.1 11.24 10.65 10.75 95,500
FASM 84 84 84 84 500
FATIMA 26.17 26.59 26.01 26.49 3,115,000
FCCL 6.94 6.99 6.81 6.84 18,845,500
FCSC 3.8 3.95 3.75 3.8 18,000
FDIBL 2.06 2.15 2.05 2.06 58,000
FDMF 6.82 6.89 6.65 6.77 276,000
FECM 3.9 4.08 4.07 4.08 6,000
FECTC 37.69 37.9 35.81 36.33 237,000
FEM 3.76 3.65 3.4 3.44 83,500
FEROZ 81.5 80.5 80.5 80.5 500
FFBL 36.18 36.3 36.02 36.07 838,000
FFBL-CDEC 36.59 0 0 36.44 0
FFBL-CJAN 36.97 0 0 36.82 0
FFBL-CNOV 36.22 0 0 36.07 0
FFBL-DEC 36.61 36.56 36.4 36.46 117,500
FFBL-NOV 36.15 36.21 36.02 36.05 58,000
FFC 112.26 112.53 112 112.17 401,100
FFC-CDEC 113.55 0 0 113.33 0
FFC-CJAN 114.71 0 0 114.49 0
FFC-CNOV 112.38 0 0 112.17 0
FFC-DEC 113.63 113.7 113.12 113.24 53,500
FFC-NOVB 112.5 112.39 112 112.03 33,000
FFLM 2.95 2.95 2.75 2.75 1,500
FHAM 7.75 7.9 7.9 7.9 3,000
FHBM 9.55 9.4 9.39 9.4 1,000
FLYNG 4.46 4.67 4.15 4.54 1,596,000
FNEL 4.55 4.6 4.35 4.4 115,500
FPJM 4.1 4.25 3.65 4.02 30,500
FRSM 28.58 29.95 29.5 29.5 5,000
FTSM 1.4 1.99 1.5 1.99 35,500
FZCM 118.07 123.97 123.97 123.97 1,500
FZTM 233.5 240 240 233.5 100
GADT 117.35 116 113.1 113.1 10,000
GAIL 3.01 3.35 3.35 3.35 5,000
GAMON 3.9 4.14 3.8 3.8 10,000
GASF 6.18 6.2 6.12 6.15 27,000
GATM 24.1 24 23.52 23.52 12,500
GFIL 6 6.6 6.22 6.5 12,000
GGL 13.54 13.6 13.33 13.51 109,000
GHGL 50.54 51 50 51 20,500
GHNI 9.7 10.01 10 10.01 24,000
GHNL 4.41 4.59 4.31 4.5 21,000
GLAXO 72.29 72.4 71.5 71.66 36,500
GRAYS 49.72 52.2 52 52.2 19,500
GRYL 3.3 2.35 2.35 3.3 2,000
GSPM 7.05 7 6.81 6.91 22,500
GUSM 5.75 5.71 5.66 5.71 8,000
GUTM 16 16 16 16 3,000
GWLC 10.76 11.74 10.92 11.05 117,000
HABSM 27.11 27.23 27 27 50,000
HADC 2.46 2.6 2.41 2.45 5,500
HAL 23.05 23.5 23 23.1 3,500
HBL 108.33 110.4 108.51 109.53 212,900
HCAR 16.54 17.4 16.11 16.83 1,550,000
HICL 12.99 13 12.5 12.83 147,500
HINO 81.4 80 79.9 79.95 2,000
HINOON 41 41.85 41.85 41.85 500
HIRAT 11.46 11.9 11.9 11.9 7,000
HMB 18.07 18.4 18.15 18.15 65,500
HMIM 4.88 4.75 3.88 3.92 20,500
HSPI 20.19 19.86 19.8 19.8 2,500
HUBC 43.8 44.1 43.41 43.52 1,508,000
HUBC-CDEC 44.3 0 0 43.97 0
HUBC-CJAN 44.76 0 0 44.42 0
HUBC-CNOV 43.85 0 0 43.52 0
HUBC-DEC 44.47 43.1 43.1 43.1 12,000
HUBC-NOV 43.96 44 43.9 44 3,500
HUMNL 23.5 23.25 23 23 10,000
HUSI 5.5 4.75 4.75 4.75 2,000
HUSS 23 22.8 22.8 22.8 0
IBFL 51.02 50 49 49 14,500
ICCT 3.8 3.95 3.32 3.9 10,000
ICI 173.54 174.49 172.5 174.16 154,600
ICIBL 1.74 1.84 1.68 1.71 508,500
ICL 32.23 32.5 32.5 32.5 2,000
IDEN 4.65 5.42 4.5 5.22 575,000
IDRT 11.03 11.7 11.5 11.7 1,000
IDSM 14.7 14.5 14 14.09 5,500
IDYM 574.55 580 580 580 200
IFSL 12 12 11.71 11.71 2,500
IGIBL 2.23 2.29 2.17 2.24 964,000
IGIIL 119.45 123.1 119 119.34 112,000
ILTM 864.15 907 907 907 100
INDU 261.68 265 263 263 8,100
INIL 33.5 33.67 33.25 33.5 6,500
ISL 11.8 11.99 11.98 11.98 7,500
ISTM 17.8 18 17.01 17.03 39,000
JDMT 48 49 47.75 48.2 19,000
JDWS 126 130 130 130 2,200
JKSM 26.11 27.24 27.24 27.24 2,000
JLICL 89 90.5 90 90.5 3,000
JPGL 1.99 2.07 1.94 1.98 589,500
JSBL 5.76 6.06 5.78 5.93 1,003,000
JSCL 15.68 16.68 15.67 16.65 28,092,000
JSGCL 36 37.8 35.9 37.5 78,500
JSGF 8.6 8.9 8.5 8.58 282,000
JSIL 8.58 9.25 8.55 9.03 4,125,000
JSVFL 9 9.24 8.8 8.96 163,000
KAPCO 48.15 48.9 48 48.53 623,500
KASBB 2.3 2.5 2.3 2.48 286,500
KASBM 3.87 4 4 4 500
KASBSL 5.01 5.12 5 5.1 28,500
KESC 6.62 7.03 6.49 6.93 9,688,500
KESCTFC2 100 0 0 100 0
KHTC 58.2616 59.9661 59.9661 59.9661 0
KML 9.68 9.79 9.26 9.35 99,000
KOHC 65.78 66.5 63.5 65.45 475,500
KOHE 22.71 23.84 22.5 22.5 85,000
KOHP 3.46 3.45 3.01 3.09 24,500
KOHS 5.71 6 5.1 5.8 34,000
KOHTM 14.55 15.2 14.65 14.9 14,000
KOIL 4.13 4.35 3.81 3.87 926,500
KOSM 7.7 7.24 6.7 7.2 33,000
KSBP 67 67 67 67 5,000
KSE30-DEC 13346.25 13401 13376 13401 905
KTML 17.05 17.2 16.09 16.17 1,072,500
LINDE 154 154 152.61 153.24 1,700
LMSM 5 4.21 4 4 1,500
LOTPTA 7.17 7.29 7.12 7.14 960,500
LOTPTA-DEC 7.26 7.26 7.25 7.25 45,500
LOTPTA-NOV 7.19 7.17 7.16 7.16 15,000
LPCL 5.38 5.48 5.26 5.27 4,535,500
LUCK 143.11 145.35 142.95 144.51 2,113,800
LUCK-CDEC 144.75 0 0 146.01 0
LUCK-CJAN 146.23 0 0 147.5 0
LUCK-CNOV 143.27 0 0 144.51 0
LUCK-DEC 144.48 146.3 144 145.59 301,000
LUCK-NOV 143.45 145 143 144.52 222,500
MACFL 24.46 24.6 24 24.04 21,500
MARI 98.95 99.3 98.65 98.76 13,500
MBF 10.6 10.8 10.75 10.79 11,500
MCB 188.08 190.5 188.49 189.9 360,600
MCB-CDEC 190.24 0 0 191.87 0
MCB-CJAN 192.18 0 0 193.83 0
MCB-CNOV 188.29 0 0 189.9 0
MCB-DEC 189.5 191.8 190 191 40,000
MCB-NOV 188.01 190 189.25 190 33,500
MDTL 5.15 5.1 4.92 4.92 8,500
MEBL 29.31 29.49 29.25 29.44 17,500
MERIT 26.4 27.72 27.72 27.72 11,500
MFFL 366 372 350 350 200
MFTM 3 3.25 2.8 3 60,000
MIRKS 51.56 51 48.99 49.24 26,000
MLCF 16.09 16.05 15.1 15.22 18,813,000
MODAM 1.9 1.82 1.75 1.75 13,500
MOON 9 8.5 8.5 8.5 0
MQTM 19.3 19.3 19 19 36,500
MRNS 53.62 56.29 50.94 50.95 32,000
MSOT 29.3 28.9 28.9 28.9 500
MTIL 2.81 2.85 2.6 2.69 60,000
MTL 561.54 564 560 560.51 17,500
MUBT 2.61 3.3 3 3.25 32,500
MUREB 152.5 158.88 158 158 1,000
MWMP 3.61 4 3.6 3.89 15,000
MZSM 6.99 7.14 6.45 6.5 152,000
NATF 295.45 300 293 298.06 4,500
NBP 46.77 47.8 46.76 47.5 3,067,000
NBP-CDEC 47.31 0 0 47.99 0
NBP-CJAN 47.79 0 0 48.48 0
NBP-CNOV 46.82 0 0 47.5 0
NBP-DEC 47.3 48.25 47.3 47.94 986,500
NBP-NOV 46.83 47.75 46.85 47.49 529,500
NCL 33.53 33.95 33.21 33.34 965,500
NCPL 18.78 19.25 18.9 18.99 1,872,000
NETSOL 17.98 18.39 17.86 18.19 648,500
NEXT 5.75 6.05 5.61 5.61 15,000
NIB 2.28 2.41 2.28 2.37 3,262,500
NIBTFC 100.801 0 0 100.801 0
NICL 3.87 4.09 3.78 3.86 1,157,000
NML 64.54 65 63.9 64.18 2,359,000
NML-CDEC 65.28 0 0 64.84 0
NML-CJAN 65.95 0 0 65.51 0
NML-CNOV 64.61 0 0 64.18 0
NML-DEC 65.28 65.5 64.6 64.73 517,000
NML-NOV 64.53 65.3 64 64.1 306,500
NPL 17.75 18.2 17.79 18.07 1,364,500
NRL 209.98 210.9 209.1 210.27 37,000
OGDC 187.92 188.99 186.25 187.06 248,800
OGDC-CDEC 190.07 0 0 189 0
OGDC-CJAN 192.02 0 0 190.93 0
OGDC-CNOV 188.13 0 0 187.06 0
OGDC-DEC 186.5 186 185 185 34,000
OGDC-NOV 188.03 188.1 186.5 187.01 61,000
OLPL 14.25 14.11 14.01 14.1 6,000
OLSM 6.24 6.3 5.7 5.9 41,000
OTSU 40.95 40.8571 40.8571 40.8571 0
PACE 3.11 3.17 3.01 3.06 752,500
PAEL 7.5 7.69 7.46 7.59 182,000
PAKL 4.35 5.35 4.35 4.42 5,000
PAKRI 23.02 24.17 23.01 24.15 1,416,500
PAKT 70 70 69 70 8,000
PASL 3.24 3.45 3.2 3.26 1,035,500
PASM 9.95 9.65 9.25 9.25 40,000
PEF 9.06 9.05 8.91 9 44,000
PGCL 163.5 168 159.04 160.25 1,300
PGF 13.7 13.84 13.68 13.7 166,500
PIAA 2.61 3.03 2.7 2.8 4,903,000
PIAB 7.42 6.42 6.42 6.42 0
PICT 195.1 204.85 195.99 202.63 15,700
PIF 6.46 6.56 6.4 6.56 206,500
PINL 9.07 9.1 8.9 9.1 40,500
PIOC 19.58 19.74 18.65 18.86 1,751,500
PKGI 17 17.98 16 17 1,500
PKGP 18.98 19.98 19.2 19.88 2,316,000
PKGS 161.74 169 161 168.21 198,500
PMI 1.55 1.6 1.55 1.55 18,000
PMPK 120 120 115 115.63 1,700
PMRS 48.5 50.5 50 50.5 2,000
PMTFC6 99.0047 98.5 98.5 98.8731 1,200
PNGRS 4 3.88 3.6 3.88 7,500
PNSC 23.69 24.87 23.15 23.93 738,500
POL 423.54 427.75 424.1 426.93 161,800
POL-CDEC 428.4 0 0 431.35 0
POL-CJAN 432.78 0 0 435.77 0
POL-CNOV 424.01 0 0 426.93 0
POL-DEC 427.11 430 426 429.55 29,500
POL-NOV 423.81 427.35 424.25 426.68 38,500
PPL 173.59 175 173.61 174.71 262,900
PPL-CDEC 175.58 0 0 176.52 0
PPL-CJAN 177.38 0 0 178.33 0
PPL-CNOV 173.78 0 0 174.71 0
PPL-DEC 175.64 176.7 176 176.48 20,000
PPL-NOV 174 175 174 174.5 16,000
PPP 39.5 41 40 41 3,000
PRET 89.77 92.9 87 91.5 6,500
PRL 70.26 70.5 69 69.45 37,500
PRWM 26.99 27.5 26.1 27.5 6,500
PSEL 185.93 184.6923 184.6923 184.6923 0
PSMC 87.34 87.5 87 87.16 13,500
PSO 224.43 225.7 223 223.76 278,700
PSO-CDEC 227 0 0 226.08 0
PSO-CJAN 229.33 0 0 228.39 0
PSO-CNOV 224.68 0 0 223.76 0
PSO-DEC 226.78 227.7 225.55 225.95 59,500
PSO-NOV 224.59 225.5 223.15 223.72 52,000
PSYL 19.49 19.49 18.5 19.49 5,500
PTC 18.28 18.58 18.2 18.27 2,206,500
PTC-CDEC 18.49 0 0 18.46 0
PTC-CJAN 18.68 0 0 18.65 0
PTC-CNOV 18.3 0 0 18.27 0
PTC-DEC 18.52 18.7 18.4 18.46 688,000
PTC-NOV 18.33 18.5 18.25 18.33 594,000
QUAT 23.66 24.84 24.84 24.84 0
QUET 33.68 35.36 35.36 35.36 3,500
QUICE 11.46 11.59 11.05 11.11 807,000
RAVT 3.82 4.1 3.6 3.64 632,500
RCML 38.72 40.65 40.65 40.65 1,000
REST 16.98 17.98 17.98 17.98 0
REWM 22.41 21.6 21.29 21.29 13,500
RICL 9.51 10.37 9.7 9.94 43,500
RMPL 3799 3799.99 3799.99 3799.99 20
RUBY 3.9 3.7 3.7 3.7 4,500
SAIF 23.66 24.84 23.8 24.29 433,000
SALT 98.32 100.9225 100.9225 100.9225 0
SANE 5.5 5 4.5 4.5 2,500
SAPL 332 348.6 347 348.6 600
SAPT 200.26 210.27 210.27 210.27 200
SARC 4 3.91 3.91 3.91 500
SASML 7.99 8.3 8.3 8.3 500
SAZEW 20.34 21.35 21 21.35 28,500
SBL 2.66 2.8 2.58 2.67 845,500
SCBPL 12.27 12.2 12.1 12.14 3,500
SCLL 5.27 5.55 5.55 5.55 2,000
SCM 12.4 12.05 11.8 12 8,000
SEARL 42.99 43.3 42.9 43.06 47,000
SEL 22.9 24 23 23.1 13,000
SEPCO 1.62 1.65 1.55 1.6 428,500
SFAT 7.95 8.8 7.8 8.6 4,500
SFL 173.9 165.21 165.21 165.21 600
SGML 11.83 11.88 11.62 11.64 115,000
SGMLPS 6 7 6 6.1 13,000
SGPL 2.84 3 2.4 2.6 69,500
SHCI 2.22 2.35 2.15 2.15 39,500
SHCM 14.44 14.64 14.64 14.64 0
SHDT 27.82 29.21 29.21 29.21 500
SHEL 136.01 136 134 135.67 11,400
SHJS 83.39 87.24 85 86.48 1,500
SHSML 13.85 14.8 13.98 14.56 23,500
SIBL 3.8 4.8 3.25 4.76 88,500
SIEM 742.5 764.49 738 740.05 2,100
SILK 2.25 2.29 2.21 2.23 1,799,000
SING 16.9 17.9 17.45 17.9 4,500
SITC 174 175.99 172 172.88 11,800
SKFL 7.93 8.93 8 8.93 230,500
SKRS 5 4.65 4.05 4.65 2,000
SLCL 3 3 3 3 1,000
SLYT 24.37 25.58 25.3 25.58 62,000
SMBL 3 3.11 2.96 3.1 1,879,000
SMCPL 8.75 8.75 8.5 8.75 1,000
SMTM 7.77 8.77 8 8.37 257,500
SNAI 52 52 52 52 1,000
SNBL 7.63 8.08 7.7 7.91 3,589,000
SNGP 23.49 23.8 22.9 23.01 433,000
SNL 3 3 3 3 111,000
SPL 11.21 11.45 11 11.06 241,000
SPLC 1.75 1.79 1.75 1.75 46,000
SRVI 170.14 169 168 168 300
SSGC 21.13 21.25 20.87 20.93 150,000
SSIC 7.8 7.98 7.8 7.98 11,500
SSML 8.51 9.09 8.5 8.78 316,000
STJT 41.9 40 39.85 39.93 2,500
STML 46.72 49.05 47 47.92 22,500
STPL 7.96 8.89 7.95 8.52 151,000
SURC 60.9 61.5 58.1 59.9 12,500
SUTM 181 172 171.95 171.95 1,000
SZTM 32 32.98 32 32.98 3,000
TATM 29.88 31.37 31.3 31.37 10,500
TCLTC 32.98 34.6 32.51 33.86 25,000
TDIL 8.64 9.5 8.3 8.8 48,500
TELE 2.73 2.82 2.65 2.65 3,279,000
TELETFC 89.93 14.8 14.8 89.93 1,430
TGL 17.36 17.6 17.41 17.48 61,500
THALL 112 111.9 110.5 110.74 18,500
THCCL 20 20 20 20 1,000
TICL 43.1 43.675 43.675 43.675 0
TPL 8.57 8.5 8.41 8.5 66,500
TREET 69.88 70.11 68.85 69.01 4,000
TREI 2.66 2.7 2.6 2.63 59,500
TRG 4.3 4.34 4.22 4.26 757,500
TRIBL 1.35 1.6 1.6 1.6 500
TRIPF 196 199 195 196.07 3,300
TRPOL 2.31 2.5 2 2.06 17,500
TRSM 3.5 3.3 2.55 3.3 1,500
TSBL 4 3.25 3.25 4 6,500
TSPL 1.48 1.59 1.45 1.49 115,000
UBDL 26.84 25.51 25.51 25.51 1,000
UBL 78.52 81.48 78.8 81.08 1,843,000
UBL-CDEC 79.42 0 0 81.92 0
UBL-CJAN 80.23 0 0 82.76 0
UBL-CNOV 78.61 0 0 81.08 0
UBL-DEC 79.5 82.24 79.95 81.96 276,000
UBLTFC4 102.4744 0 0 102.4744 0
UCAPM 2.35 1.5 1.5 1.5 3,000
ULEVER 10185 10694.25 10600 10694.25 5,620
UNIC 15.41 15.74 14.95 15.16 8,500
UPFL 4200 4410 4351 4410 400
UVIC 3.5 3.65 3.4 3.64 11,000
WAHN 46 46.5 46.5 46.5 500
WTCL 3.13 3.25 3 3.03 1,188,000
WTL 2.81 2.85 2.66 2.7 952,000
YOUW 4.44 4.55 4.2 4.46 291,000
ZAHT 15.6 16.28 15.6 15.61 40,000
ZTL 5.15 5.15 4.64 5.15 12,500
Total Turnover 281,407,375

Share/Bookmark
Posted by Rashid Malik at 3:04 PM

No comments:

Post a Comment

Subscribe to: Post Comments (Atom)