Thursday, December 20, 2012

KSE EOD Daily Share Price Data - 19/12/2012

For: December 19, 2012
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AACIL 6.02 6 5.8 5.8 19,500
AASM 18.5 17.51 17.51 17.51 3,000
AATM 4 3.9 3.9 3.9 1,000
ABL 74.51 74.75 74 74 11,500
ABOT 226.92 230 222 227.1 34,100
ACPL 99.01 99.75 99 99.01 67,000
ADAMS 28 26.8 26.6 26.6 3,000
ADOS 11.96 12.96 12 12.96 148,000
AGIL 79 78.99 78.99 78.99 1,000
AGL 11.17 11.15 10.9 10.95 43,000
AGTL 250 249 245 245.23 2,600
AHCL 25.3 25.47 25.13 25.21 119,000
AHCL-CDEC 25.4 0 0 25.3 0
AHCL-CFEB 25.92 0 0 25.82 0
AHCL-CJAN 25.66 0 0 25.56 0
AHCL-DEC 25.5 25.5 25.25 25.26 22,500
AHI 15.76 15.7 15.6 15.7 6,000
AHL 31.51 32.28 31.21 31.55 54,000
AICL 70.93 71.5 70.7 71 123,000
AICL-CDEC 71.22 0 0 71.26 0
AICL-CFEB 72.67 0 0 72.73 0
AICL-CJAN 71.94 0 0 71.99 0
AICL-DEC 71.47 71.64 71.05 71.3 60,500
AKBL 16.83 16.9 16.66 16.74 441,000
AKBL-CDEC 16.9 0 0 16.8 0
AKBL-CFEB 17.24 0 0 17.15 0
AKBL-CJAN 17.07 0 0 16.97 0
AKBL-DEC 16.91 0 0 16.81 0
AKDCL 45.15 47.4 47.39 47.4 5,000
AKGL 13 13.75 13.25 13.6 4,500
AKZO 83.92 83.1 82.81 83.09 11,600
ALICO 35 34.4 34.4 34.4 500
AMBL 13.4 13.35 12.5 13.29 16,000
AMTEX 2.55 2.63 2.53 2.59 161,000
ANL 7.91 8.1 7.8 7.83 1,438,000
APL 516.73 517.9 514.06 515.88 4,200
APOT 16.4 15.4 15.4 15.4 1,000
ARMR 14.65 15.65 14.1 15.65 2,000
ARUJ 7.8 8.01 8 8.01 3,000
ASHT 13.75 14.05 14.05 14.05 500
ASL 10.4 10.72 10.45 10.51 12,000
ASLPS 9.6 9.54 9.3 9.54 3,000
ASTM 4.6772 5.5094 5.5094 5.5094 0
ATBA 227 228 227.05 227.73 2,000
ATFF 9.4 9.41 9.4 9.4 33,500
ATIL 46.45 47 45.9 46.86 10,000
ATLH 147.6 153 147.75 152.36 54,200
ATRL 170.04 171.65 169.92 171.03 345,900
ATRL-CDEC 170.73 0 0 171.66 0
ATRL-CFEB 174.22 0 0 175.19 0
ATRL-CJAN 172.47 0 0 173.42 0
ATRL-DEC 171.05 172.1 170.62 171.76 198,000
BAFL 16.98 17.13 16.81 16.97 832,500
BAFL-CDEC 17.05 0 0 17.03 0
BAFL-CFEB 17.4 0 0 17.38 0
BAFL-CJAN 17.22 0 0 17.21 0
BAFL-DEC 17 17.2 16.75 17.05 59,000
BAHL 32.5 32.9 32.4 32.61 640,500
BAHL-CDEC 32.63 0 0 32.73 0
BAHL-CFEB 33.3 0 0 33.4 0
BAHL-CJAN 32.96 0 0 33.07 0
BAHLTFC2 102.85 0 0 102.85 0
BAPL 10.5 10.35 10.35 10.35 2,000
BATA 1415.5 1360 1344.73 1350 950
BCL 40.99 39 39 39 1,000
BCML 30.5 31.39 31.39 30.5 5,000
BERG 24.22 25.43 24.2 24.51 849,500
BFMOD 5.75 5.1 4.8 5.1 3,500
BGL 6.52 7.25 6.25 6.49 268,500
BHAT 270 270 270 270 200
BIFO 83.9 88.09 87.5 88.09 1,000
BILF 7.63 7.5 7.2 7.25 3,500
BIPL 9.15 9.22 9.12 9.15 335,000
BNWM 54.94 53.5 52.2 52.2 17,000
BOK 7.17 7.15 7 7.03 11,500
BOP 9.32 9.44 9.27 9.3 772,500
BPBL 3.2 4.2 3.35 4.2 21,500
BPL 35.93 36.4 35.9 36.04 15,000
BROT 3.75 3.7 3.6 3.7 3,000
BRR 3.27 3.26 3.16 3.2 152,000
BTL 114.75 117 112 117 3,500
BUXL 13.79 13.98 13.98 13.98 1,000
BYCO 11.16 11.4 11.16 11.34 2,878,000
CCM 33.2 32.54 31.8 32.43 12,000
CENI 13.6 13.46 13.46 13.46 1,000
CEPB 24.36 24.68 24.25 24.37 34,000
CFL 24.07 25.27 25.27 25.27 10,500
CHAS 11.2 11.5 11.1 11.49 31,500
CHBL 3.43 3.44 3.3 3.44 47,500
CHCC 48.89 49.1 47.4 47.69 674,500
CJPL 1.9 2.24 1.86 2 31,500
CLCPS 1.39 1.4 1.31 1.38 30,500
CLOV 71.85 71.48 71.48 71.48 500
CML 5.38 5.5 5.27 5.32 600,500
COLG 1400 1350 1350 1350 50
CPAL 12.19 13.19 13.15 13.19 117,500
CPL 257.25 259 257 259 2,100
CPMFI 5.75 5.75 5.75 5.75 3,500
CPPL 38.52 38.5 37.7 37.72 13,500
CRTM 17.26 17.22 16.5 16.5 4,500
CSAP 35.13 35.45 34.99 35 22,000
CSM 1.93 1.95 1.7 1.9 26,000
CSUML 6.17 6.35 6.18 6.18 86,000
CWSM 9 10 9.2 9.55 82,500
CYAN 51.51 51.36 51.2 51.2 12,000
DAWH 33.61 34.19 33.46 33.5 220,000
DBCI 2.66 2.65 2.03 2.51 98,500
DCH 2.85 2.94 2.51 2.84 181,000
DCL 4.54 4.63 4.5 4.55 699,000
DCM 2.51 2.56 2.56 2.56 500
DEL 2.42 2.44 2.26 2.26 12,500
DFML 2.84 2.97 2.6 2.7 336,000
DFSM 3.57 3.7 3.34 3.58 53,500
DGKC 54.93 55.25 54.5 54.74 5,655,000
DGKC-CDEC 55.15 0 0 54.94 0
DGKC-CFEB 56.28 0 0 56.07 0
DGKC-CJAN 55.72 0 0 55.51 0
DGKC-DEC 55.1 55.37 54.6 54.78 2,314,000
DINT 34.18 35.88 34.65 35.38 596,000
DKTM 3.9 4.45 3.75 4.06 41,500
DLL 49.19 48.9 47.5 48.43 11,000
DMTX 9.45 9.45 9.45 9.45 500
DNCC 4.14 4.25 4.25 4.25 15,000
DOL 5.5 5.99 5.49 5.88 1,593,000
DSFL 2.05 2.11 2.05 2.07 136,000
DSIL 3.55 3.59 3.41 3.57 109,000
DSL 5.15 5.5 5.12 5.44 128,500
DSML 5.43 5.74 5.69 5.72 1,000
DWAE 3.1 3.41 3.2 3.2 8,500
DWSM 3.5 3.65 3.33 3.52 63,000
DYNO 17.1 17.1 17 17.1 15,000
ECOP 7.86 7.95 7.75 7.75 5,000
EFLTFC3 97.566 0 0 97.566 0
EFLTFC4 89 0 0 89 0
EFOODS 92.2 93.49 91.9 92.04 1,224,000
EFUG 87.5 87.85 87 87 21,500
ELCM 20 21 21 21 0
ELSM 56.5 56.5 55 56.5 1,000
EMCO 3.75 3.98 3.61 3.78 38,000
ENGRO 94.07 95.2 92.9 93.18 3,240,800
ENGRO-CDEC 94.45 0 0 93.52 0
ENGRO-CFEB 96.38 0 0 95.44 0
ENGRO-CJAN 95.41 0 0 94.48 0
ENGRO-DEC 94.57 95.45 93.3 93.65 780,000
ENGROTFC 100.5142 0 0 100.5142 0
ENGROTFC2 100.1886 0 0 100.1886 0
EPCL 10.29 10.48 10.1 10.23 590,500
EWLA 6.55 7.55 6.9 7.43 54,000
EXIDE 290.15 300 299.89 300 300
FABL 10.73 10.8 10.55 10.58 140,000
FASM 75 75.5 75 75.25 1,000
FATIMA 26.55 26.9 26.45 26.86 1,431,000
FCCL 6.5 6.57 6.38 6.41 4,138,500
FCSC 3.8 3.79 3.73 3.78 95,000
FDIBL 2.36 2.49 2.21 2.29 30,500
FDMF 6.5 6.5 6.3 6.5 71,000
FECM 3.74 3.62 3.62 3.62 500
FECTC 35.59 35.75 34.52 34.57 58,500
FEM 3.15 3.5 3.1 3.23 83,500
FEROZ 81.75 83.39 83.39 83.39 1,500
FFBL 38.3 38.56 38 38.04 1,811,000
FFBL-CDEC 38.45 0 0 38.18 0
FFBL-CFEB 39.24 0 0 38.96 0
FFBL-CJAN 38.85 0 0 38.57 0
FFBL-DEC 38.48 38.5 38.11 38.18 112,500
FFC 114.03 114.6 113.85 114.31 5,349,600
FFC-CDEC 114.49 0 0 114.73 0
FFC-CFEB 116.83 0 0 117.09 0
FFC-CJAN 115.66 0 0 115.91 0
FFC-DEC 114.57 114.9 114.2 114.67 204,500
FFLM 2.73 2.7 2.5 2.7 14,500
FHAM 8.55 8.6 8.4 8.6 7,000
FHBM 9.5 9.88 9 9.1 42,500
FIBLM 1.7 1.55 1.55 1.55 2,000
FLYNG 3.72 3.84 3.65 3.67 115,500
FNBM 5.3 5.4 5.25 5.4 63,500
FNEL 4.25 4.39 4.39 4.39 1,000
FPJM 3.53 3.5 3.49 3.5 1,000
FPRM 13.5 13.2 13.2 13.2 1,000
FRCL 4.1 4.79 4.09 4.46 47,500
FRSM 27.25 26.72 26.7 26.7 7,500
FTSM 1.99 1.99 1.99 1.99 5,000
FUDLM 9.5 9.7 9.4 9.4 10,000
GADT 118 123 117.5 120.5 200,000
GAIL 3.5 4.24 3.75 4 130,000
GASF 6 6.05 5.81 5.9 87,500
GATM 21 21 20.9 20.9 1,500
GATMR 10.4 10.49 10.1 10.18 6,500
GFIL 5.7 5.48 5.48 5.48 1,000
GGL 17.85 18.85 17.25 18.81 2,417,500
GHGL 51.06 51.5 50.75 50.9 36,500
GHNI 11.4 11.25 10.5 11.15 22,500
GHNL 5.3 5.44 5.25 5.34 69,500
GLAXO 73.9 74.39 73.52 74.02 35,000
GRAYS 66.8561 63.52 63.52 63.52 500
GRYL 6.34 6.34 5.36 5.38 4,500
GTYR 28.21 28.97 28.4 28.55 101,000
GUSM 5.4 5.5 5.4 5.44 25,500
GUTM 16.44 16 16 16 500
GWLC 9 9 9 9 5,000
HABSM 26.51 27.4 26.99 27.02 88,500
HADC 2.33 2.49 2.44 2.47 20,500
HAL 25 25 24.21 25 18,000
HBL 118.01 118.95 118 118.33 32,300
HCAR 20.66 20.69 20 20.05 51,000
HICL 12.75 12.9 12.71 12.8 5,000
HINO 88 90 90 90 1,000
HINOON 43.52 45.69 43.5 45.69 21,500
HIRAT 13.1 13.2 13 13.1 4,000
HMB 18.98 18.98 18.6 18.83 9,500
HMIM 3.84 4 3.4 3.75 19,500
HSPI 21.35 21.5 20.85 20.85 4,000
HUBC 43.98 44.1 43.51 43.8 7,631,000
HUBC-CDEC 44.16 0 0 43.96 0
HUBC-CFEB 45.06 0 0 44.86 0
HUBC-CJAN 44.61 0 0 44.41 0
HUBC-DEC 44.15 44.13 43.7 44.05 114,000
HUMNL 27.5 27.5 27 27.5 8,000
HWQS 12.4 11.41 11.4 11.4 7,500
IBFL 49.89 49.7867 49.7867 49.7867 0
IBLHL 25.82 26.5 25.68 25.79 16,000
ICCT 3.61 3.83 3.4 3.7 7,500
ICI 178.57 181 178.5 180.01 100,400
ICIBL 1.72 1.79 1.65 1.67 364,500
ICL 42.02 42.1 42.1 42.1 0
IDEN 4.58 4.51 4.5 4.5 4,000
IDSM 16.96 17.49 16.5 17.49 1,500
IDYM 595 600 600 600 100
IFSL 11.25 11.35 11.2 11.21 6,000
IGIBL 2.2 2.29 2.18 2.18 46,500
IGIIL 115.63 117.25 112 114.1 80,000
INDU 275 276.25 275.9 276 4,000
INIL 33.61 34 33.53 33.56 17,000
INKL 7.9444 7.01 7 7 7,500
ISL 12.1 12.3 12.1 12.28 7,000
ISTM 19 20 18.9 20 114,000
JATM 5 5.4 5.4 5.4 2,000
JDMT 45.9 45.75 45 45.75 5,500
JDWS 128.93 127.75 122.49 126.7 8,100
JGICL 69 68.5 68.5 68.5 1,000
JKSM 29.05 27.6 27.6 27.6 3,000
JLICL 92 92 92 92 4,000
JOPP 13.35 14.35 13.75 14.35 187,500
JPGL 1.75 1.8 1.71 1.75 341,500
JSBL 6.06 6.1 6 6.05 588,500
JSCL 16.22 16.75 16.25 16.44 7,909,000
JSGF 8.81 8.9 8.7 8.84 292,500
JSIL 8.18 8.32 8.13 8.15 894,000
JSVFL 9.1 9.01 8.91 9.01 24,500
KAPCO 49.97 50 49.51 49.61 118,500
KASBB 2.2 2.2 2.12 2.16 468,500
KASBSL 5.25 5.19 5.06 5.1 14,500
KCL 7.8 8.8 7.7 8.33 286,000
KESC 6.06 6.2 5.95 6.11 2,494,500
KHTC 102.71 107.84 107.84 107.84 500
KHYT 17 18 18 18 0
KML 10.29 10.5 10 10.24 91,000
KOHC 72.18 73.4 70.65 71.1 232,000
KOHE 22.85 22.9 22.37 22.5 163,000
KOHP 3.14 2.99 2.86 2.99 1,500
KOHTM 16 16.6 15.7 15.99 26,500
KOIL 3.42 3.5 3.25 3.27 314,500
KOSM 10.35 11.35 10.4 11.35 146,500
KSBP 66.89 66.5 66.5 66.5 500
KSE30-DEC 13674.75 13720 13691 13719.83 1,565
KSTM 2.9 2.95 2.8 2.81 2,000
KTML 16.06 16.08 15.6 15.88 129,000
LEUL 2.85 3.85 3.05 3.85 4,000
LIBM 66.15 68 68 68 500
LINDE 154.57 156 153 153.66 1,400
LMSM 4.55 5.48 4.15 5.48 3,000
LOTPTA 7.49 7.56 7.31 7.36 1,527,500
LOTPTA-DEC 7.53 7.59 7.31 7.36 130,000
LPCL 4.97 4.99 4.81 4.86 1,334,500
LUCK 148.41 149.2 147.51 148.15 650,400
LUCK-CDEC 149.01 0 0 148.7 0
LUCK-CFEB 152.06 0 0 151.75 0
LUCK-CJAN 150.53 0 0 150.22 0
LUCK-DEC 148.8 149 147.85 148.28 50,500
MACFL 23.54 24.68 23.31 23.62 74,500
MARI 98.83 100.69 98.65 99.54 57,000
MBF 10.91 10.9 10.8 10.9 9,500
MCB 214.6 216.75 212.5 212.99 242,200
MCB-CDEC 215.47 0 0 213.77 0
MCB-CFEB 219.87 0 0 218.17 0
MCB-CJAN 217.67 0 0 215.97 0
MCB-DEC 215.21 217 213.5 213.94 109,500
MDTL 4.75 4.6 4.51 4.51 1,500
MEBL 29.6 29.75 29.5 29.51 13,500
MFFL 337.25 354.11 353.95 354.11 800
MFTM 3.06 3.1 3 3 9,000
MIRKS 45.1 45 44.1 44.1 3,500
MLCF 14.73 14.97 14.5 14.86 5,393,500
MODAM 1.85 1.65 1.56 1.65 8,500
MOON 8.4 8.05 8 8 1,000
MQTM 20 20.2 19.7 20.2 4,000
MRNS 49.13 49.45 49 49 2,500
MSOT 26 27.3 26.88 27.3 9,500
MTIL 2.83 2.92 2.52 2.53 71,000
MTL 563.49 564.98 561 563.99 17,700
MWMP 4.1 4.19 3.9 3.94 27,000
MZSM 5.26 5.52 5 5.11 104,000
NATF 275.88 280 275.2 275.26 1,000
NBF 4.5 4.75 4.75 4.75 2,500
NBP 49.77 50.2 49.65 49.69 1,922,000
NBP-CDEC 49.97 0 0 49.87 0
NBP-CFEB 50.99 0 0 50.9 0
NBP-CJAN 50.48 0 0 50.39 0
NBP-DEC 50 50.29 49.85 49.9 457,500
NCL 36.62 37.99 36.55 37.4 2,561,500
NCPL 20.84 21.2 20.5 20.56 215,500
NESTLE 4850 4631 4631 4850 40
NETSOL 19.65 19.7 19 19.38 421,500
NEXT 5.05 5 4.95 4.95 10,500
NIB 2.35 2.36 2.32 2.35 2,335,500
NIBTFC 100.7188 0 0 100.7188 0
NICL 3.93 4.08 3.8 3.84 564,000
NML 64.15 64.74 63.99 64.14 1,253,000
NML-CDEC 64.41 0 0 64.38 0
NML-CFEB 65.73 0 0 65.7 0
NML-CJAN 65.07 0 0 65.04 0
NML-DEC 64.46 64.99 64.11 64.5 165,500
NOPK 57 59.85 56.1 59 10,000
NOPKNV 29.96 31.45 30.7 31.45 152,500
NPL 19.79 19.99 19.25 19.3 1,136,000
NRL 212.76 214.9 212.75 213.68 60,300
NSB10Y1 100 0 0 100 0
NSB3Y1 94 0 0 94 0
OGDC 189.6 190.2 189.1 189.56 331,900
OGDC-CDEC 190.36 0 0 190.26 0
OGDC-CFEB 194.26 0 0 194.17 0
OGDC-CJAN 192.31 0 0 192.21 0
OGDC-DEC 189.11 189 189 189 1,000
OLPL 14.75 14.51 14.5 14.51 7,000
OLSM 6.01 6.86 6.05 6.44 106,500
OTSU 38 36.5 36.5 36.5 1,500
PACE 2.94 2.95 2.84 2.88 165,000
PAEL 9.1 9.24 8.83 8.89 741,500
PAKL 3.17 4.17 3.6 4.17 8,000
PAKRI 23.51 23.75 23.5 23.66 140,500
PAKT 68.5 69 67 67 1,000
PASL 2.89 2.97 2.75 2.79 264,000
PASM 9.04 9.1 9 9.1 1,000
PECO 54.6 55 55 55 1,000
PEF 9.07 9.15 9.1 9.11 46,500
PGCL 165.37 169 163.03 166.02 200
PGF 16.3 16.4 16.21 16.24 1,047,000
PIAA 3.13 3.25 3.1 3.24 423,000
PICT 261.76 274.84 248.68 269.93 116,400
PIF 7.2 7.3 7.13 7.26 393,500
PIL 6.5 6.75 6.6 6.7 3,500
PINL 8.77 8.9 8.6 8.75 15,000
PIOC 18.41 18.68 18.01 18.25 127,500
PKGP 21.99 22.49 20.9 21.1 2,688,500
PKGS 156.85 157.9 152.48 153.01 51,500
PMI 1.92 2 1.9 1.92 54,000
PMPK 124.67 126 126 124.67 100
PMRS 87 83 83 83 500
PMTFC6 99.2973 0 0 99.2973 0
PNGRS 3.54 3.63 3.55 3.57 2,500
PNSC 40.58 42.19 39.11 39.53 418,000
POL 422.82 430.5 423.96 430.24 792,900
POL-CDEC 424.52 0 0 431.82 0
POL-CFEB 433.2 0 0 440.7 0
POL-CJAN 428.86 0 0 436.26 0
POL-DEC 423.12 431.25 425 430.77 149,000
PPL 175.14 178.2 175.22 177.86 1,074,100
PPL-CDEC 175.85 0 0 178.51 0
PPL-CFEB 179.44 0 0 182.18 0
PPL-CJAN 177.64 0 0 180.35 0
PPL-DEC 176.07 178.8 176.3 178.4 156,000
PRET 85 85.25 85.25 85.25 500
PRL 71.07 72 71 71.77 22,500
PRWM 27.53 28.5 28.49 28.5 2,000
PSMC 85.48 85.02 84.85 84.9 7,500
PSO 230.44 234.9 230.99 234.25 911,000
PSO-CDEC 231.37 0 0 235.11 0
PSO-CFEB 236.1 0 0 239.94 0
PSO-CJAN 233.73 0 0 237.53 0
PSO-DEC 231.78 235.74 232 235.02 160,000
PSYL 18.78 18.98 18.25 18.58 2,500
PTC 17 17.36 17.05 17.15 2,030,000
PTC-CDEC 17.07 0 0 17.21 0
PTC-CFEB 17.42 0 0 17.57 0
PTC-CJAN 17.24 0 0 17.39 0
PTC-DEC 17.07 17.4 17.11 17.29 273,500
QUET 32.6 31 31 31 500
QUICE 10.11 10.4 10 10.29 904,000
RAVT 3.37 3.43 3.25 3.35 26,500
REDCO 4.5 4.69 4.69 4.69 4,000
REST 18.98 19.98 19.98 19.98 500
REWM 22 23.1 22.25 23.1 29,500
RICL 9.2 9.5 9.4 9.45 11,000
RUBY 3.22 4 3.27 3.51 3,000
SAIF 25.01 25.6 24.76 24.94 29,500
SANE 4.75 4.75 4.75 4.75 1,000
SARC 8.8 9.59 8.5 9.29 37,000
SAZEW 20.79 21.8 20.4 20.51 97,500
SBL 2.97 2.97 2.85 2.89 87,000
SCBPL 12.22 12.5 12.4 12.5 108,000
SCLL 5.32 5.35 5.2 5.3 12,000
SCM 11.75 11.99 11.73 11.73 35,000
SEARL 43.27 43.4 43 43.09 34,500
SEL 28.05 26.9 26.9 26.9 500
SEPCO 1.37 1.43 1.38 1.39 105,500
SGML 13.02 13.35 13.03 13.04 21,000
SGPL 3.43 3.39 3.25 3.25 7,000
SHCI 3.87 3.98 3.75 3.81 43,500
SHEL 137 138 136.3 137.76 12,700
SHFA 40 38.53 38.51 38.52 1,000
SHJS 83.2 87.36 79.04 85.3 11,000
SHSML 16.5 15.75 15.61 15.67 2,500
SIBL 3.99 4.69 3.76 4.25 6,000
SIEM 769.5 772 765 772 2,150
SILK 2.23 2.28 2.2 2.25 539,000
SING 23.14 24.29 23.99 24.29 10,500
SITC 183.53 181.9 181 181.25 1,800
SKFL 12.66 13.59 11.75 13.3 69,000
SKRS 4.9 4.16 4.16 4.16 1,000
SLYT 39.21 41.17 40.9 41.17 53,000
SMBL 2.96 3 2.92 2.95 239,000
SMCPL 8.5 8.97 8.5 8.97 13,500
SMTM 6.96 7.8 6.8 7.66 234,500
SNBL 7.48 7.55 7.3 7.33 87,500
SNGP 23.28 23.54 23.15 23.23 145,500
SNL 3 3 3 3 12,000
SPL 11.5 12.5 11.5 12.5 2,671,500
SPLC 2.15 2.12 2.05 2.06 24,500
SRSM 7.25 7.5 7.39 7.5 8,500
SRVI 172.5 171.99 170.17 171.66 500
SSGC 21.05 21.23 20.9 20.96 96,000
SSML 9.94 10.94 10.1 10.88 2,809,000
STCL 9.01 9.49 8.9 9.02 81,000
STML 48 48 45.6 46.57 10,000
STPL 8.49 8.5 8.27 8.43 4,500
SURC 58.77 58.5 58.5 58.5 500
SYMC 13.5 13.5 13.5 13.5 1,000
TATM 36 36.9 34.3 34.52 38,000
TCLTC 33.05 34.25 33.99 34.24 1,500
TDIL 8.88 8.99 8.44 8.93 2,000
TELE 2.58 2.59 2.45 2.5 278,000
TELETFC 89.93 0 0 89.93 0
TGL 22.1 23.2 22.4 22.63 2,371,000
THALL 108.36 111 109.5 111 10,500
TPL 7.86 8.05 7.5 7.96 984,500
TREET 68 68.48 67.1 68.48 3,000
TREI 2.66 2.8 2.6 2.67 18,000
TRG 4.01 4.15 4 4.03 959,500
TRIBL 3.41 3.35 3.15 3.18 53,500
TRIPF 197 197 197 197 300
TSMF 1.61 1.62 1.62 1.62 500
TSPL 1.67 1.63 1.55 1.59 19,000
UBDL 22.01 22.5688 22.5688 22.5688 0
UBL 84.98 86.25 85.2 85.32 427,500
UBL-CDEC 85.32 0 0 85.63 0
UBL-CFEB 87.07 0 0 87.39 0
UBL-CJAN 86.19 0 0 86.51 0
UBL-DEC 85.36 86.4 85.5 85.78 115,000
UBLTFC4 102.3378 0 0 102.3378 0
ULEVER 10075.56 10098 10000 10075.53 460
UNIC 13.22 13.4 13 13.26 23,500
UPFL 4300 4250 4250 4250 20
WAHN 43.41 45.58 43.5 44 52,000
WTCL 2.55 2.65 2.5 2.6 64,500
WTL 2.33 2.38 2.32 2.34 461,000
YOUW 4.18 4.3 4 4.24 8,000
ZAHT 19.69 20.49 19 19.85 26,000
ZTL 6.8 7.7 7 7.2 69,500
Total Turnover 119,586,435

Share/Bookmark

No comments:

Post a Comment