Wednesday, December 19, 2012

KSE EOD Daily Share Price Data - 18/12/2012

For: December 18, 2012
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AACIL 6.05 6.1 5.9 6.02 81,500
ABL 74.5 75.5 73.81 74.51 87,500
ABOT 226.99 228 226 226.92 10,300
ACPL 97.56 100.25 98.5 99.01 61,500
ADAMS 29.45 28 28 28 1,000
ADOS 11.62 12.44 11.7 11.96 58,500
AGL 11.14 11.17 11.15 11.17 5,500
AGLNCPS 10.05 10.1 10.1 10.1 500
AGSML 14.9133 14.73 14.73 14.73 0
AGTL 246.75 254 250 250 3,600
AHCL 25.28 25.63 25.2 25.3 356,500
AHCL-CDEC 25.39 0 0 25.4 0
AHCL-CFEB 25.92 0 0 25.92 0
AHCL-CJAN 25.65 0 0 25.66 0
AHCL-DEC 25.45 25.6 25.5 25.5 12,000
AHL 31.4 31.9 31.35 31.51 24,000
AICL 71.51 71.99 70.75 70.93 204,500
AICL-CDEC 71.83 0 0 71.22 0
AICL-CFEB 73.31 0 0 72.67 0
AICL-CJAN 72.57 0 0 71.94 0
AICL-DEC 71.7 72.39 71.1 71.47 49,500
AKBL 16.74 16.9 16.65 16.83 335,000
AKBL-CDEC 16.81 0 0 16.9 0
AKBL-CFEB 17.16 0 0 17.24 0
AKBL-CJAN 16.99 0 0 17.07 0
AKBL-DEC 16.8 0 0 16.91 0
AKDCL 43 45.15 45.14 45.15 2,000
AKGL 13.25 13.9 13 13 3,000
AKZO 83.56 84 83.05 83.92 1,500
ALICO 35 35 35 35 1,500
AMBL 12.89 13.4 13.4 13.4 500
AMTEX 2.54 2.61 2.55 2.55 196,500
ANL 7.92 8.14 7.88 7.91 1,073,500
APL 518.44 520 514.2 516.73 52,000
ARM 33.05 33 33 33 500
ARMR 15.6475 14.65 14.65 14.65 500
ASL 10.74 10.55 10.4 10.4 30,500
ASLPS 9.61 9.6 9.3 9.6 10,000
ASTM 3.7046 4.6772 4.6772 4.6772 0
ATBA 225 228 226.5 227 1,600
ATIL 46.41 46.5 46.45 46.45 1,500
ATLH 146.05 148.25 147 147.6 9,000
ATRL 170.34 171.9 169.75 170.04 369,700
ATRL-CDEC 171.1 0 0 170.73 0
ATRL-CFEB 174.63 0 0 174.22 0
ATRL-CJAN 172.86 0 0 172.47 0
ATRL-DEC 171.2 172.3 170.6 171.05 103,500
BAFL 16.76 17 16.71 16.98 803,500
BAFL-CDEC 16.83 0 0 17.05 0
BAFL-CFEB 17.18 0 0 17.4 0
BAFL-CJAN 17.01 0 0 17.22 0
BAFL-DEC 16.8 17 16.86 17 61,000
BAHL 32.2 32.7 32.33 32.5 70,000
BAHL-CDEC 32.34 0 0 32.63 0
BAHL-CFEB 33.01 0 0 33.3 0
BAHL-CJAN 32.68 0 0 32.96 0
BAHLTFC2 102.85 0 0 102.85 0
BAPL 11.22 11.26 10.5 10.5 10,500
BATA 1490 1559.99 1415.5 1415.5 600
BCL 40.99 40.99 40.99 40.99 500
BCML 30.85 30.5 30.5 30.5 1,500
BERG 23.07 24.22 23.5 24.22 382,000
BFMOD 5.25 5.75 5.75 5.75 1,500
BGL 6.49 6.89 6.1 6.52 76,000
BILF 7.5 8.5 7.2 7.63 102,500
BIPL 9.35 9.29 9.11 9.15 69,500
BNWM 54 56.7 54.78 54.94 19,000
BOK 7.12 7.45 7.15 7.17 7,500
BOP 9.2 9.43 9.17 9.32 1,612,500
BPL 36.8 36.6 35.8 35.93 8,500
BROT 3.5 3.8 3.6 3.75 24,000
BRR 3.33 3.36 3.25 3.27 62,500
BUXL 13.92 14.4 13.7 13.79 23,000
BWHL 29.9 30.9 30.85 30.9 1,000
BYCO 11.01 11.44 11.01 11.16 8,396,000
CCM 33.2 32.45 32.45 33.2 500
CENI 13.67 14.28 13.6 13.6 9,000
CEPB 24.85 25 24.34 24.36 86,000
CFL 22.93 24.07 24.07 24.07 500
CHAS 10.72 11.35 10.85 11.2 52,500
CHBL 3.39 3.64 3.41 3.43 8,000
CHCC 49.24 49.82 48.5 48.89 450,000
CJPL 1.95 2 1.9 1.9 14,500
CLCPS 1.3 1.41 1.31 1.39 57,500
CLOV 69.85 71.85 70 71.85 1,000
CML 5.27 5.68 5.28 5.38 2,570,500
COLG 1427 1400 1355.65 1400 5,000
CPAL 11.19 12.19 12 12.19 50,000
CPL 256.51 262 257 257.25 6,700
CPMFI 5.8 5.75 5.75 5.75 3,500
CPPL 38.6 38.56 38.52 38.52 3,000
CRTM 16.9 17.26 17.26 17.26 500
CSAP 35 35.8 34.5 35.13 173,500
CSM 1.97 1.98 1.85 1.93 4,500
CSUML 6.23 6.44 6.15 6.17 62,000
CWSM 9.04 9.25 9 9 15,000
CYAN 51.27 52.3 51.3 51.51 8,500
DAWH 33.51 34.09 33.56 33.61 206,000
DBCI 2.67 2.69 2.53 2.66 45,500
DCH 2.9 2.85 2.75 2.85 15,500
DCL 4.68 4.75 4.5 4.54 1,143,500
DCM 2.88 2.54 2.51 2.51 7,000
DEL 2.45 2.58 2.41 2.42 4,500
DFML 2.79 2.97 2.77 2.84 170,500
DFSM 3.66 3.79 3.5 3.57 115,500
DGKC 54.36 55.1 54.4 54.93 5,952,000
DGKC-CDEC 54.6 0 0 55.15 0
DGKC-CFEB 55.73 0 0 56.28 0
DGKC-CJAN 55.17 0 0 55.72 0
DGKC-DEC 54.57 55.24 54.7 55.1 2,974,000
DINT 32.56 34.18 33.9 34.18 11,000
DKTM 4.89 4 3.9 3.9 6,500
DMTX 9.45 9.45 9.45 9.45 500
DNCC 4.05 4.25 4.14 4.14 18,500
DOL 5.4 5.53 5.35 5.5 364,000
DSFL 2.16 2.28 2.03 2.05 850,500
DSIL 3.49 3.6 3.45 3.55 93,000
DSL 5.05 5.2 5 5.15 55,500
DWAE 3.15 3.1 3.1 3.1 500
DWSM 3.52 3.6 3.5 3.5 49,500
DYNO 17.05 17.25 17.05 17.1 15,500
ECOP 8.21 8.03 7.8 7.86 30,500
EFLTFC3 97.566 0 0 97.566 0
EFLTFC4 89 0 0 89 0
EFOODS 91.73 92.99 92.02 92.2 599,000
EFUG 86.5 87.5 87 87.5 6,000
EFUL 94 95 93.51 93.51 6,500
ELCM 19 20 20 20 0
EMCO 3.81 3.75 3.74 3.75 4,500
ENGRO 93.14 95.3 93.48 94.07 3,415,200
ENGRO-CDEC 93.55 0 0 94.45 0
ENGRO-CFEB 95.49 0 0 96.38 0
ENGRO-CJAN 94.52 0 0 95.41 0
ENGRO-DEC 93.64 95.6 94 94.57 890,500
ENGROTFC 100.5142 0 0 100.5142 0
ENGROTFC2 100.2157 101 101 100.1886 600
EPCL 10.47 10.65 10.2 10.29 503,500
ESBL 4.15 4.1 4.1 4.1 5,000
EWLA 6.0033 6.97 6.25 6.55 8,000
EXIDE 290 290.46 290 290.15 400
FABL 10.5 10.93 10.4 10.73 221,500
FASM 76 79.24 75 75 3,000
FATIMA 26.09 26.74 26 26.55 2,401,500
FCCL 6.6 6.65 6.46 6.5 4,142,000
FCSC 3.96 3.95 3.77 3.8 37,000
FDIBL 2.2 2.36 2.18 2.36 6,000
FDMF 6.5 6.5 6.35 6.5 13,500
FECM 3.62 3.74 3.56 3.74 1,000
FECTC 35.08 36.7 35.34 35.59 353,000
FEM 3.2 3.25 3.1 3.15 72,500
FEROZ 80 83 80.9 81.75 2,500
FFBL 37.86 38.74 37.99 38.3 3,437,000
FFBL-CDEC 38.03 0 0 38.45 0
FFBL-CFEB 38.81 0 0 39.24 0
FFBL-CJAN 38.42 0 0 38.85 0
FFBL-DEC 38.03 38.79 38.1 38.48 659,000
FFC 113.7 115.3 113.7 114.03 2,071,700
FFC-CDEC 114.21 0 0 114.49 0
FFC-CFEB 116.56 0 0 116.83 0
FFC-CJAN 115.38 0 0 115.66 0
FFC-DEC 114.05 115.5 114.4 114.57 280,500
FFLM 2.75 2.75 2.7 2.73 3,000
FHAM 8.6 8.6 8.5 8.55 19,500
FHBM 9.85 9.5 9.5 9.5 25,000
FIBLM 1.7 1.7 1.6 1.7 4,000
FLYNG 3.8 3.85 3.7 3.72 168,000
FNBM 5.25 5.3 5.25 5.3 6,000
FPJM 3.99 3.65 3.5 3.53 4,000
FRCL 3.9 4.8 4.1 4.1 7,000
FRSM 27.63 27.25 27.25 27.25 500
FTSM 1.99 2.18 1.7 1.99 13,000
FUDLM 9.4 9.5 9.5 9.5 500
FZCM 130 128.25 127 127 2,000
GADT 118.95 118.1 116.5 118 16,000
GAIL 3.5 3.83 3.5 3.5 13,500
GASF 6 6.2 6 6 38,000
GATM 21.5 21 21 21 1,000
GATMR 10.39 10.5 10.4 10.4 77,000
GGL 17.07 18.07 17.34 17.85 1,664,500
GHGL 50.6 53 50.5 51.06 168,000
GHNI 11.35 11.55 11.4 11.4 11,000
GHNL 5.41 5.51 5.25 5.3 114,000
GLAXO 74.43 75.2 73.51 73.9 69,500
GRAYS 70.199 66.8561 66.8561 66.8561 0
GRYL 7.34 7.74 6.34 6.34 13,000
GSPM 6.7 7.1 6.87 6.9 27,500
GTYR 27.4 28.5 27.7 28.21 197,500
GUSM 5.36 5.79 5.4 5.4 16,000
GWLC 9.24 9.2 9 9 2,000
HABSM 26.85 26.99 26.1 26.51 116,000
HADC 2.38 2.46 2.3 2.33 20,500
HAL 25.13 25.8 24.9 25 32,500
HBL 116.96 118.64 117 118.01 201,200
HCAR 20.62 21 20.26 20.66 153,500
HICL 12.75 12.8 12.8 12.75 1,500
HINOON 43.25 43.65 43.26 43.52 6,000
HIRAT 13 13.15 13 13.1 5,000
HMB 18.6 18.98 18.51 18.98 32,000
HMIM 3.76 3.85 3.35 3.84 2,500
HSPI 21.9 21.9 21.35 21.35 3,500
HUBC 44.5 45.05 43.9 43.98 10,348,000
HUBC-CDEC 44.7 0 0 44.16 0
HUBC-CFEB 45.62 0 0 45.06 0
HUBC-CJAN 45.16 0 0 44.61 0
HUBC-DEC 44.53 45.15 44.15 44.15 252,500
HUMNL 27.95 27.6 27 27.5 10,000
IBFL 48.8 49.89 48.5 49.89 3,000
IBLHL 26.01 26.5 25.82 25.82 6,000
ICCT 3.26 3.98 3.25 3.61 212,500
ICI 178.14 179.89 176.55 178.57 11,600
ICIBL 1.75 1.8 1.71 1.72 153,000
ICL 40.025 42.02 42.02 42.02 500
IFSL 11.1 11.25 11.25 11.25 2,500
IGIBL 2.25 2.25 2.17 2.2 124,500
IGIIL 114.41 118 114 115.63 797,000
INDU 272 276 273 275 2,400
INIL 33.52 34.24 33.55 33.61 134,500
ISL 12.11 12.2 12 12.1 26,000
ISTM 19 19.6 19 19 9,500
JDMT 45.3 45.93 45.75 45.9 9,500
JLICL 92.06 92.5 92 92 4,500
JOPP 12.35 13.35 12.02 13.35 282,500
JPGL 1.77 1.84 1.68 1.75 112,000
JSBL 6.04 6.1 5.98 6.06 468,000
JSCL 16.7 17 16.02 16.22 9,528,500
JSGCL 37.14 37.97 36.5 37.74 18,000
JSGF 8.7 8.85 8.7 8.81 113,000
JSIL 8.34 8.46 8.15 8.18 529,500
JSVFL 9 9.1 8.9 9.1 80,500
KAPCO 49.1 50.1 49.25 49.97 428,500
KASBB 2.28 2.3 2.19 2.2 333,000
KASBM 4.4 4.4 4.3 4.4 13,000
KASBSL 5.2 5.47 5.15 5.25 119,000
KCL 7.39 8.2 7 7.8 227,000
KESC 6.34 6.45 5.91 6.06 4,446,500
KHTC 97.82 102.71 102.71 102.71 500
KML 10.25 11 10 10.29 159,500
KOHC 70.11 72.9 70.26 72.18 588,500
KOHE 23 23 22.85 22.85 70,000
KOHP 2.9 3.14 3 3.14 27,500
KOHS 6.38 5.85 5.85 5.85 1,000
KOHTM 15.66 16.2 16 16 21,500
KOIL 3.33 3.59 3.3 3.42 1,364,000
KOSM 9.35 10.35 9.76 10.35 182,000
KSBP 67.55 68 66.77 66.89 4,500
KSE30-DEC 13607.86 13707 13666 13674.75 2,195
KSTM 2.5 3.08 2.5 2.9 33,500
KTML 16.51 16.7 15.96 16.06 63,000
LEUL 3.7 3.5 2.85 2.85 4,000
LIBM 63 66.15 64 66.15 2,000
LINDE 156 157.61 152.25 154.57 1,000
LOTPTA 7.54 7.68 7.45 7.49 2,628,500
LOTPTA-DEC 7.58 7.64 7.5 7.53 142,000
LPCL 5.01 5.1 4.95 4.97 448,500
LPGL 15.55 15.55 14.55 14.55 11,000
LUCK 148.57 150.65 147.8 148.41 1,015,800
LUCK-CDEC 149.23 0 0 149.01 0
LUCK-CFEB 152.31 0 0 152.06 0
LUCK-CJAN 150.77 0 0 150.53 0
LUCK-DEC 148.54 149.85 148.25 148.8 109,500
MACFL 24 24 23.5 23.54 24,000
MARI 99.21 99.9 98.5 98.83 22,000
MBF 11.05 10.95 10.9 10.91 22,500
MCB 210.69 215.2 210.5 214.6 482,000
MCB-CDEC 211.63 0 0 215.47 0
MCB-CFEB 216 0 0 219.87 0
MCB-CJAN 213.81 0 0 217.67 0
MCB-DEC 211.41 215.5 212.31 215.21 169,000
MDTL 4.86 4.75 4.75 4.75 1,000
MEBL 29.99 30 29.6 29.6 23,500
MEHT 101 100.5 99.5 100.5 9,000
MFFL 355 338.1 337.25 337.25 22,200
MFTM 3.12 3.06 3.06 3.06 500
MIRKS 45.13 45.39 43 45.1 24,000
MLCF 14.83 15.1 14.61 14.73 5,697,500
MODAM 1.69 1.85 1.85 1.85 500
MQTM 20.39 20.4 20 20 7,000
MRNS 49.5 49.45 49 49.13 4,000
MTIL 2.5 2.9 2.62 2.83 32,500
MTL 560 564 558.75 563.49 13,400
MUBT 2.5 2.51 2.51 2.51 1,000
MUREB 147.25 144.99 139.89 139.95 15,100
MWMP 4.28 4.59 4 4.1 106,000
MZSM 5.17 5.69 5.05 5.26 56,500
NAGC 54.1 56.24 53.95 56.24 4,000
NATF 275 280.5 275 275.88 7,200
NBP 49.4 50.25 49.55 49.77 2,391,500
NBP-CDEC 49.62 0 0 49.97 0
NBP-CFEB 50.64 0 0 50.99 0
NBP-CJAN 50.13 0 0 50.48 0
NBP-DEC 49.69 50.4 49.69 50 307,000
NCL 36.37 37.2 36.55 36.62 961,000
NCPL 20.96 21.05 20.81 20.84 164,500
NESTLE 4850 4607.5 4607.5 4850 20
NETSOL 19.5 19.7 19.36 19.65 321,000
NEXT 5.25 5.1 4.85 5.05 14,000
NIB 2.36 2.4 2.33 2.35 751,500
NIBTFC 100.7188 0 0 100.7188 0
NICL 4.03 4.1 3.9 3.93 217,500
NML 63.9 64.84 64.05 64.15 1,399,500
NML-CDEC 64.18 0 0 64.41 0
NML-CFEB 65.51 0 0 65.73 0
NML-CJAN 64.85 0 0 65.07 0
NML-DEC 64.16 65 64.4 64.46 304,500
NONS 26.75 26.5 26 26.02 9,000
NOPK 54.29 57 56.99 57 2,000
NOPKNV 28.54 29.96 29.96 29.96 12,000
NPL 19.89 20 19.5 19.79 1,431,500
NRL 212.24 214 211 212.76 69,100
NSB10Y1 100 0 0 100 0
NSB3Y1 94 0 0 94 0
OGDC 187.96 190 187.69 189.6 338,500
OGDC-CDEC 188.8 0 0 190.36 0
OGDC-CFEB 192.69 0 0 194.26 0
OGDC-CJAN 190.74 0 0 192.31 0
OGDC-DEC 188.36 190 189.11 189.11 5,500
OLPL 15 14.75 14.75 14.75 3,500
OLSM 5.32 6.32 5.45 6.01 50,000
OLTM 8.49 8.78 8.78 8.49 500
PACE 2.96 3.03 2.92 2.94 228,500
PAEL 9.18 9.43 9 9.1 1,624,000
PAKD 59.75 61.5 60.1 60.1 6,500
PAKL 4.16 3.17 3.17 3.17 500
PAKMI 1.59 1.54 1.54 1.54 500
PAKRI 23.68 23.9 23.45 23.51 212,000
PAKT 69.5 69 68.5 68.5 2,000
PASL 2.95 3.05 2.86 2.89 230,000
PASM 8.5 9.28 8.8 9.04 16,000
PCAL 48.5 50.25 49 49 14,000
PEF 9.14 9.11 9.05 9.07 55,000
PGCL 169.92 171.97 165 165.37 800
PGF 16.29 16.5 16.27 16.3 2,186,000
PIAA 3.32 3.34 3.11 3.13 229,000
PICT 275.53 277 261.76 261.76 12,200
PIF 7.12 7.2 7.01 7.2 28,000
PINL 8.85 8.9 8.75 8.77 13,000
PIOC 18.78 19.05 18.3 18.41 76,000
PKGI 16.1 17.1 15.11 15.9 4,000
PKGP 22.35 22.49 21.88 21.99 264,500
PKGS 154.84 158.99 154.9 156.85 247,500
PMI 2.08 2.1 1.9 1.92 67,000
PMPK 122.33 126 122 124.67 1,600
PMRS 86.62 87 87 87 1,000
PMTFC6 99.2973 0 0 99.2973 0
PNGRS 3.32 3.55 3.54 3.54 2,500
PNSC 38.65 40.58 38.25 40.58 379,000
POL 421.13 424.99 420.6 422.82 68,200
POL-CDEC 423 0 0 424.52 0
POL-CFEB 431.74 0 0 433.2 0
POL-CJAN 427.37 0 0 428.86 0
POL-DEC 422.42 424.5 422.1 423.12 12,500
PPL 175.03 175.9 175 175.14 251,800
PPL-CDEC 175.81 0 0 175.85 0
PPL-CFEB 179.44 0 0 179.44 0
PPL-CJAN 177.62 0 0 177.64 0
PPL-DEC 175.52 176.4 175.65 176.07 18,000
PPP 41.5 40.5 40.5 40.5 500
PRL 71.3 71.16 71.07 71.07 4,000
PRWM 26.25 27.56 26.85 27.53 11,500
PSMC 85.02 85.49 84.9 85.48 18,000
PSO 230.94 232.2 229.55 230.44 139,600
PSO-CDEC 231.97 0 0 231.37 0
PSO-CFEB 236.76 0 0 236.1 0
PSO-CJAN 234.36 0 0 233.73 0
PSO-DEC 231.5 232.65 231 231.78 40,000
PSYL 19.5 19.15 18.5 18.78 17,000
PTC 17.02 17.42 16.91 17 3,113,000
PTC-CDEC 17.1 0 0 17.07 0
PTC-CFEB 17.45 0 0 17.42 0
PTC-CJAN 17.27 0 0 17.24 0
PTC-DEC 17.09 17.47 17.01 17.07 330,500
QUAT 26.08 27 27 27 500
QUICE 10.22 10.6 10.02 10.11 840,000
RAVT 3.22 3.4 3.23 3.37 11,500
REWM 22.5 22 22 22 1,000
RICL 9.42 9.21 9.2 9.2 1,500
RUBY 3.23 3.89 3.1 3.22 2,500
RUPL 26.19 26.1 26.1 26.1 500
SAIF 25.06 25.4 24.7 25.01 40,000
SANE 4.5 4.75 4.75 4.75 16,500
SARC 9.42 9.5 8.42 8.8 49,000
SAZEW 20.95 21.14 20.7 20.79 13,000
SBL 3 3.05 2.95 2.97 93,000
SCBPL 12.29 12.5 12.22 12.22 35,000
SCLL 5.5 5.55 5.32 5.32 4,500
SCM 11.77 12 11.72 11.75 21,500
SEARL 43.29 43.49 43.16 43.27 19,500
SEPCO 1.39 1.48 1.35 1.37 187,500
SEPL 52.5 52.5 52.01 52.01 1,500
SGML 12.99 13.45 12.6 13.02 21,000
SGPL 3.4 3.95 3.4 3.43 110,500
SHCI 4.17 4.1 3.8 3.87 45,000
SHEL 136.25 137 136.25 137 4,400
SHFA 40.25 40 40 40 2,000
SHJS 83.79 87.97 79.61 83.2 54,500
SHSML 16.27 16.7 16.5 16.5 4,000
SIEM 774.55 780 768 769.5 4,200
SILK 2.25 2.34 2.2 2.23 684,000
SING 22.04 23.14 22.5 23.14 16,000
SITC 184.69 185.99 183 183.53 18,000
SKFL 13 12.95 12.3 12.66 28,500
SKRS 4.79 4.9 4.8 4.9 10,500
SLYT 37.35 39.21 39.21 39.21 13,000
SMBL 3.02 3.08 2.95 2.96 451,000
SMCPL 8.73 8.5 8.5 8.5 1,000
SMTM 7.12 7.26 6.8 6.96 64,500
SNAI 53.15 52.9 50.72 50.75 9,500
SNBL 7.37 7.6 7.4 7.48 276,000
SNGP 23.35 23.79 23.06 23.28 898,000
SNL 3 3 3 3 55,500
SPL 11.62 12 11.45 11.5 274,500
SPLC 2.22 2.34 2.15 2.15 30,500
SRVI 172.45 173 170 172.5 1,000
SSGC 21.07 21.25 21 21.05 58,500
SSIC 8.28 8 7.75 7.83 6,000
SSML 9.57 10.15 9.6 9.94 1,200,500
STCL 8.75 9.1 8.5 9.01 27,000
STML 48 50.23 47.9 48 3,000
STPL 8.22 8.5 8.21 8.49 4,000
SUHJ 9 8 8 9 6,000
SURC 59.87 60.5 58.5 58.77 14,000
SZTM 32 32.99 32.99 32 500
TATM 37 36.01 36 36 1,500
TCLTC 33.12 33.2 32.9 33.05 11,000
TDIL 8.76 9.3 8.28 8.88 2,500
TELE 2.57 2.63 2.55 2.58 801,000
TELETFC 89.93 0 0 89.93 0
TGL 21.05 22.1 21.45 22.1 2,387,500
THALL 108.57 109 108.11 108.36 7,000
THCCL 25.46 26 26 26 2,500
TOWL 8.15 8.25 8.25 8.25 0
TPL 7.75 8.09 7.57 7.86 15,500
TREET 67.99 68 67.99 68 3,500
TREI 2.81 2.87 2.65 2.66 23,000
TRG 4.03 4.11 3.99 4.01 322,000
TRIBL 3.46 3.99 3.37 3.41 192,000
TRIPF 198.05 197.25 197 197 700
TRPOL 2.3 2.75 2.25 2.66 2,500
TRSM 3 2.8 2.8 2.8 500
TSBL 3.82 4.29 4.29 4.29 1,000
TSPL 1.58 1.78 1.55 1.67 88,000
UBL 84.7 85.8 84.61 84.98 556,000
UBL-CDEC 85.08 0 0 85.32 0
UBL-CFEB 86.83 0 0 87.07 0
UBL-CJAN 85.95 0 0 86.19 0
UBL-DEC 85.11 86 85.2 85.36 57,000
UBLTFC4 102.3378 0 0 102.3378 0
ULEVER 10100 10100 10020 10075.56 520
UNIC 13.25 13.5 13.06 13.22 40,500
UPFL 4300 4300 4280 4300 60
WAHN 42.56 43.45 43 43.41 6,500
WTCL 2.51 2.6 2.55 2.55 13,500
WTL 2.38 2.49 2.31 2.33 841,500
WYETH 900 945 940 944.76 1,250
YOUW 4.13 4.35 4 4.18 69,000
ZAHT 19.9 19.69 18.9 19.69 10,500
ZIL 104.25 103 103 104.25 100
ZTL 5.8 6.8 5.8 6.8 133,000
Total Turnover 125,426,045

Share/Bookmark

No comments:

Post a Comment