Friday, January 25, 2013

KSE EOD Daily Share Price Data - 24/01/2013

For: January 24, 2013
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AACIL 5.84 5.98 5.8 5.94 129,000
AATM 3.3 3 3 3 2,500
ABL 74.83 75.25 74.62 75.15 3,000
ABLTFC 101.1122 0 0 101.1122 0
ABLTFC2 100.9 0 0 100.9 0
ABOT 211 215 211 212 1,800
ACPL 101.19 104 101.75 103.44 251,000
ADAMS 21.62 22.7 22.5 22.7 5,000
ADMM 28 27.5 27.5 27.5 500
AGIC 16.39 16.75 16.25 16.25 151,000
AGL 11.01 11 10.94 10.96 14,000
AGSML 11.43 10.43 10.43 10.43 1,000
AGTL 232.99 234.49 234.49 232.99 100
AHCL 24.03 24.28 23.97 24.03 1,174,500
AHCL-CFEB 24.28 0 0 24.27 0
AHCL-CJAN 24.03 0 0 24.02 0
AHCL-CMAR 24.58 0 0 24.58 0
AHCL-FEB 24.31 24.55 24.18 24.25 358,000
AHCL-JAN 24.06 24.25 23.9 23.98 309,000
AHI 15.16 15.3 15.2 15.2 2,500
AHL 33.87 34.85 33.71 33.95 233,500
AICL 69.01 71.39 69.3 70.34 648,500
AICL-CFEB 69.71 0 0 71.04 0
AICL-CJAN 69.01 0 0 70.31 0
AICL-CMAR 70.59 0 0 71.94 0
AICL-FEB 69.5 71.8 70 70.8 83,000
AICL-JAN 68.85 71.55 69.5 70.28 145,500
AKBL 18.57 18.78 18.42 18.51 1,731,500
AKBL-CFEB 18.76 0 0 18.69 0
AKBL-CJAN 18.57 0 0 18.5 0
AKBL-CMAR 19 0 0 18.93 0
AKBL-FEB 18.8 18.95 18.65 18.7 259,000
AKBL-JAN 18.6 18.75 18.46 18.5 299,500
AKZO 83.2 86 82.6 84.76 50,100
ALICO 31.37 29.81 29.81 29.81 500
ALNRS 33.71 35 35 35 500
AMBL 12.9 12.5 12.5 12.5 58,500
AMTEX 2.5 2.65 2.49 2.56 382,500
ANL 7.79 8.08 7.66 7.73 4,599,500
ANLTFC2 94 0 0 94 0
APL 501.1 516.1 499 512.14 76,600
ASL 10.01 10.25 10 10.05 12,500
ASLPS 9.11 9.25 9.01 9.25 3,000
ATBA 233 236 231.39 235.5 2,000
ATFF 10 10 10 10 75,500
ATIL 47.75 47.5 47.25 47.5 1,000
ATLH 156.86 157.5 156 156.94 12,300
ATRL 169.07 170.49 167 167.73 985,000
ATRL-CFEB 170.79 0 0 169.39 0
ATRL-CJAN 169.07 0 0 167.67 0
ATRL-CMAR 172.95 0 0 171.54 0
ATRL-FEB 170.45 171.25 168.35 169.18 379,500
ATRL-JAN 169.25 170.05 167 167.97 385,500
BAFL 17.73 17.85 17.58 17.63 941,000
BAFL-CFEB 17.91 0 0 17.8 0
BAFL-CJAN 17.73 0 0 17.62 0
BAFL-CMAR 18.14 0 0 18.03 0
BAFL-FEB 17.94 17.97 17.7 17.77 274,500
BAFL-JAN 17.7 17.84 17.55 17.62 487,500
BAHL 32.53 32.8 32.5 32.56 260,000
BAHL-CFEB 32.86 0 0 32.88 0
BAHL-CJAN 32.53 0 0 32.55 0
BAHL-CMAR 33.28 0 0 33.3 0
BAHLTFC2 102.85 0 0 102.85 0
BATA 1313.95 1355 1260.1 1355 250
BCML 27.4 28.75 28.75 28.75 500
BERG 22.05 22.5 21.9 22.07 73,000
BGL 6.24 6.47 6.02 6.25 86,500
BIFO 81 82.8 77.5 82.8 3,000
BIPL 8.77 9.05 8.79 8.98 904,000
BOK 6.6 6.6 6.53 6.6 6,500
BOP 8.67 8.97 8.64 8.83 3,591,000
BPBL 5.1 6.1 5.55 6.09 156,500
BPL 38.06 38.85 38.01 38.69 50,500
BROT 3.25 3.24 3.15 3.22 8,000
BRR 3.08 3.28 3.1 3.16 7,000
BTL 103 106 106 103 500
BUXL 12.1 12 11.78 11.78 2,000
BWCL 33.0087 34.65 34.65 34.65 3,000
BYCO 13.92 14.66 13.9 14.37 20,021,000
CCM 29.25 27.8 27.8 29.25 500
CENI 12.96 13.7 12.93 13.39 4,500
CEPB 24.61 25.25 24.7 24.79 202,500
CFL 26 25.25 25.1 25.1 4,000
CHAS 8.6 9.05 9.05 9.05 500
CHBL 2.57 2.8 2.65 2.67 83,500
CHCC 48.99 51.43 49.5 51.43 1,131,500
CJPL 1.6 1.67 1.41 1.67 5,500
CLCPS 0.9 0.98 0.88 0.88 42,500
CLOV 67.25 70.61 70.61 70.61 2,500
CML 4.97 5.35 5 5.14 2,068,000
COLG 1424 1450 1450 1450 50
CPAL 13.55 13.89 13 13.28 62,000
CPL 274.35 275 269.01 270.67 8,900
CPPL 35 35.5 34.75 34.93 36,000
CSAP 34.98 35.5 34.41 35.11 129,500
CSIL 4.97 5 5 5 10,000
CSM 1.84 1.75 1.65 1.75 20,000
CSUML 6.11 6.39 5.9 5.94 326,500
CYAN 53 54.2 53.15 53.53 11,000
DAAG 6.24 5.25 5.24 5.24 2,500
DAWH 32.35 33.96 32.41 33.87 1,107,500
DBCI 2.61 2.69 2.46 2.6 241,500
DCH 2.73 2.74 2.57 2.63 45,500
DCL 5.15 5.3 5.16 5.24 3,933,000
DCM 2.85 2.9 2.9 2.9 1,000
DEL 2.4 2.54 2.25 2.43 162,500
DFML 2.43 2.58 2.42 2.46 510,500
DFSM 3.06 3.29 3.1 3.12 138,000
DGKC 53.79 54.89 53.8 54.58 5,328,000
DGKC-CFEB 54.34 0 0 55.12 0
DGKC-CJAN 53.79 0 0 54.56 0
DGKC-CMAR 55.02 0 0 55.82 0
DGKC-FEB 54.27 55.2 54.4 55.02 1,892,000
DGKC-JAN 53.86 54.8 54.15 54.58 817,000
DINT 33 33.5 31.35 33.46 13,000
DKTM 5 5.24 4.5 5.24 6,000
DLL 43.5 44.5 42.76 43.07 59,000
DNCC 6.5 6.6 6.5 6.6 20,500
DOL 5.7 5.85 5.5 5.56 576,500
DSFL 2.24 2.25 2.18 2.21 983,500
DSIL 3.38 3.4 3.25 3.3 172,000
DSL 5.8 5.95 5.75 5.89 12,500
DSML 4 5 4.4 4.94 4,000
DWSM 3.11 3.1 3 3.08 26,500
DYNO 17.63 18.5 17.84 18.11 65,000
ECOP 7.26 7.25 7.15 7.2 13,000
EFLTFC 101.7 0 0 101.7 0
EFLTFC3 95.1433 0 0 95.1433 0
EFOODS 96.99 101.83 96.51 100.82 7,905,500
EFUG 82.76 85.45 83.05 83.68 70,500
EFUL 89.19 90.5 87 88 22,500
ELSM 48.1 50.5 50 50.2 24,500
EMCO 3.73 3.93 3.7 3.92 24,500
ENGRO 90.37 91.25 89.8 90.38 4,349,800
ENGRO-CFEB 91.29 0 0 91.28 0
ENGRO-CJAN 90.37 0 0 90.35 0
ENGRO-CMAR 92.44 0 0 92.44 0
ENGRO-FEB 91.19 91.85 90.5 91.01 1,913,500
ENGRO-JAN 90.15 91.2 89.8 90.15 1,773,000
ENGROTFC 100.5142 0 0 100.5142 0
ENGROTFC2 100.1886 0 0 100.1886 0
EPCL 9.71 9.8 9.55 9.69 333,500
ESBL 4.5 5.5 4.48 4.74 389,500
EWLA 7.5 6.63 6.63 6.63 500
EXIDE 286.5 296 286.5 296 500
FABL 10.44 10.69 10.35 10.5 136,500
FABLTFC 101.2498 0 0 101.2498 0
FASM 69.5 70 70 70 1,000
FATIMA 25.8 26.6 25.45 25.88 13,392,500
FCCL 7.48 7.92 7.46 7.8 60,334,000
FCSC 3.47 3.63 3.4 3.43 398,000
FDIBL 1.96 2.1 1.85 2.02 54,000
FDMF 6.9 6.81 6.81 6.81 1,500
FECM 3.6 3.65 3.5 3.5 1,000
FECTC 34.73 35.6 34.73 35.24 251,500
FEM 3 3.5 3.02 3.49 30,000
FFBL 38.23 38.4 38 38.09 1,515,000
FFBL-CFEB 38.62 0 0 38.47 0
FFBL-CJAN 38.23 0 0 38.08 0
FFBL-CMAR 39.11 0 0 38.96 0
FFBL-FEB 38.57 38.69 38.25 38.45 141,500
FFBL-JAN 38.19 38.39 38 38.07 244,500
FFC 118.59 118.95 118.23 118.5 2,697,400
FFC-CFEB 119.8 0 0 119.67 0
FFC-CJAN 118.59 0 0 118.46 0
FFC-CMAR 121.31 0 0 121.2 0
FFC-FEB 119.52 119.89 119.07 119.42 192,500
FFC-JAN 118.54 118.8 118.1 118.4 205,000
FFLM 2.51 2.5 2.5 2.5 2,000
FHAM 8.7 8.75 8.75 8.75 500
FHBM 9.51 9.65 9.55 9.65 1,500
FLYNG 3.78 4.09 3.84 4.01 2,567,500
FNBM 5.68 5.73 5.55 5.61 4,500
FNEL 4 4 3.9 3.9 190,500
FPJM 3 3 3 3 500
FRCL 6.99 6.99 6.5 6.99 3,000
FTSM 1.47 1.45 1.45 1.45 1,000
GADT 124.7 126 122.71 124.5 9,000
GAIL 4.01 4.15 4 4.15 7,500
GAMON 4.27 4.49 4.25 4.25 3,000
GASF 6.74 6.77 6.65 6.7 314,000
GATI 176.67 185.5 178 185.17 2,500
GATM 21.1 22.15 21.5 22.15 40,500
GGL 18 18.6 18 18.41 147,500
GHGL 70.5 70.4 69.3 69.46 81,000
GHNI 14 14 13.6 13.9 12,000
GHNL 5.45 5.79 5.45 5.7 77,500
GLAXO 71.95 72.58 71.95 72.06 76,000
GLPL 126 132.3 132.2 132.3 7,000
GRAYS 47.51 49 47.7 48.03 4,000
GRYL 4.16 4.5 3.9 4.5 4,000
GSPM 5.47 5.26 5.2 5.23 43,000
GTYR 26.75 27.55 26.5 27.34 58,000
GUSM 5 5 5 5 5,000
GUTM 10.71 11.62 9.71 11.62 11,500
GWLC 10.87 11.87 11 11.86 98,000
HABSM 22.28 22.5 22.1 22.3 55,500
HADC 2.25 2.35 2.22 2.27 21,500
HAL 25.77 27.05 26.5 26.96 33,500
HBL 116.99 117.89 116.55 117.01 22,200
HCAR 21.24 22 21.25 21.72 227,500
HICL 12.59 12.79 12.55 12.55 1,000
HINO 78.61 79.95 79.95 78.61 2,500
HINOON 46 47.5 46 47 30,500
HIRAT 13.88 13.9 13.45 13.46 3,000
HMB 18.46 18.65 18.42 18.49 34,500
HUBC 47.03 48 46.75 47.97 1,606,500
HUBC-CFEB 47.51 0 0 48.45 0
HUBC-CJAN 47.03 0 0 47.95 0
HUBC-CMAR 48.11 0 0 49.06 0
HUBC-FEB 47.5 47.7 47.6 47.6 12,500
HUBC-JAN 46.88 47.65 46.01 46.77 55,500
HUMNL 24.45 24.97 23.5 24.62 7,000
HWQS 10.5 10.49 9.85 9.85 3,000
IBFL 50 49.99 49.5 49.55 4,000
IBLHL 29.34 28.68 27.88 27.88 17,000
ICCT 3.65 3.65 3.31 3.65 1,000
ICI 156.93 158.65 156.84 157.77 3,200
ICIBL 1.52 1.54 1.11 1.47 101,500
IDSM 15 14 14 14 5,500
IDYM 674.57 696 640.85 696 600
IFSL 11.51 11.11 11.05 11.05 1,000
IGIBL 2.14 2.16 2.03 2.13 223,500
IGIIL 98.71 99.5 97 98.77 12,500
INDU 270 278.75 270 271.87 2,400
INIL 31.01 31.45 31.07 31.38 21,500
ISL 11.85 12 11.65 11.94 35,000
JDWS 96.05 98 92 92.02 3,000
JGICL 65 65.75 65 65 13,000
JKSM 24.85 23.65 23.65 23.65 5,000
JLICL 88 90 89 89 1,500
JOPP 11.53 12.05 11.25 11.36 3,500
JPGL 1.8 1.94 1.71 1.77 1,111,500
JSBL 5.79 5.85 5.71 5.8 238,500
JSCL 16.34 16.86 16.3 16.53 13,867,000
JSGCL 36.45 37.75 37 37.01 13,500
JSGF 9.64 10 9.71 9.88 1,003,000
JSIL 8.29 8.49 8.16 8.2 1,339,500
JSVFL 10.04 10.25 9.96 10.03 627,500
JVDC 89.5 89.3333 89.3333 89.3333 0
KAPCO 51.87 54.46 51.9 54.03 1,358,000
KASBB 2.2 2.25 2.21 2.25 35,500
KASBM 4.4 4.5 4.5 4.5 3,000
KASBSL 4.99 5.2 4.6 4.72 22,500
KCL 7.49 7.5 7.39 7.5 33,000
KESC 5.65 5.92 5.59 5.84 5,860,500
KESCTFC1 100 100.58 100.58 100 300
KESCTFC2 100 106.03 106.03 100 1,200
KESCTFC3 100 111.36 111.36 100 500
KML 11.25 10.9 10.25 10.6 38,000
KOHC 78.96 81.2 79.2 80.01 395,500
KOHE 22.69 22.7 22.4 22.7 3,500
KOHP 3.25 3.47 3.38 3.4 7,500
KOHTM 14.23 14.39 13.75 13.98 41,000
KOIL 2.97 3.09 2.93 2.98 85,000
KOSM 8.36 9 7.99 8 14,000
KSBP 67 67.5 67.5 67.5 1,000
KSE30-JAN 13803 13950 13880 13927.62 295
KSTM 2.25 2.3 2.1 2.15 11,000
KTML 16.17 16.5 16 16.17 1,071,000
LEUL 4.8 4.51 4.51 4.51 1,500
LIBM 70 70 70 70 10,000
LINDE 147.42 150 149.9 150 3,800
LOTPTA 6.98 7.04 6.91 6.93 2,720,500
LOTPTA-FEB 7.05 7.1 6.95 7.02 537,500
LOTPTA-JAN 7.02 7.05 6.9 6.93 742,000
LPCL 5.3 5.49 5.29 5.46 8,403,000
LUCK 152.67 155 152.98 153.4 1,017,900
LUCK-CFEB 154.23 0 0 154.92 0
LUCK-CJAN 152.67 0 0 153.34 0
LUCK-CMAR 156.17 0 0 156.89 0
LUCK-FEB 153.78 155 154.02 154.19 192,000
LUCK-JAN 152.9 154.2 153.1 153.33 247,500
MACFL 22 22 21.75 21.97 13,000
MARI 96.18 97 96.3 96.43 11,500
MBF 11.2 11.05 10.95 11.01 52,500
MCB 203.39 205.9 203.5 205.18 1,341,100
MCB-CFEB 205.47 0 0 207.21 0
MCB-CJAN 203.39 0 0 205.1 0
MCB-CMAR 208.06 0 0 209.85 0
MCB-FEB 205.27 207.01 205 206.83 79,500
MCB-JAN 203.68 205.9 204.4 205.13 103,500
MDTL 4.31 4.8 4.66 4.79 6,000
MEBL 29 29.22 28.75 28.91 12,000
MEHT 90 90.25 90.25 90 100
MFFL 341.77 350 340 350 900
MLCF 16.86 17.86 17 17.86 22,630,000
MODAM 1.37 1.31 1.25 1.26 150,000
MOON 6.15 6.2 6.11 6.11 1,500
MQTM 19 19.6 18.05 19.03 29,000
MRNS 44.5 44.5 44 44.5 1,000
MSOT 28 28.45 28.45 28.45 500
MTIL 2.22 2.34 2.34 2.34 500
MTL 590.16 604 590 599.65 171,500
MUBT 2.35 2.4 2.4 2.4 500
MUREB 135 140 130 130.08 15,700
MWMP 3.3 3.4 3.3 3.4 44,500
MZSM 4.66 4.66 4.21 4.48 23,000
NATF 280 282.4 279 279.05 1,700
NBF 5.02 5.25 5 5.09 117,500
NBP 51.3 51.99 51.3 51.88 3,013,500
NBP-CFEB 51.82 0 0 52.39 0
NBP-CJAN 51.3 0 0 51.86 0
NBP-CMAR 52.48 0 0 53.06 0
NBP-FEB 51.79 52.4 51.7 52.3 832,500
NBP-JAN 51.36 52.7 51.35 51.95 686,000
NCL 35.98 37.75 36 37.64 3,547,500
NCPL 21.55 22.62 21.6 22.57 708,000
NESTLE 4776.25 4850 4800 4800 540
NETSOL 18.19 18.74 18.25 18.46 367,000
NEXT 4.1 4.69 4 4.36 501,500
NIB 2.45 2.53 2.42 2.48 3,153,000
NIBTFC 100.2602 0 0 100.2602 0
NICL 3.59 3.7 3.51 3.62 168,000
NML 62.24 63.94 62.5 63.47 4,297,000
NML-CFEB 62.88 0 0 64.1 0
NML-CJAN 62.24 0 0 63.45 0
NML-CMAR 63.67 0 0 64.91 0
NML-FEB 62.68 64.45 62.81 63.95 778,500
NML-JAN 62.26 64 62.69 63.46 496,000
NONS 23.64 24.5 23.35 24.29 40,500
NOPK 47 49.35 49.3 49.35 1,000
NOPKNV 42.1 44 40 44 6,500
NPL 20.06 20.18 19.8 20 789,500
NPSM 20.44 19.99 19.99 19.99 0
NRL 208.99 210 208.51 208.72 36,800
OGDC 190.24 193.25 190.75 192.91 752,000
OGDC-CFEB 192.18 0 0 194.82 0
OGDC-CJAN 190.24 0 0 192.84 0
OGDC-CMAR 194.61 0 0 197.3 0
OGDC-FEB 190 192.74 191 192.3 58,500
OGDC-JAN 190 193.97 191 193.17 38,000
OLSM 4.99 5.25 4.44 5 59,500
OTSU 37 37 37 37 2,500
PACE 2.83 2.9 2.81 2.85 351,000
PAEL 10.59 11.08 10.6 10.76 2,438,000
PAKD 55 57.5 56 56 9,500
PAKMI 1.5 1.5 1.5 1.5 5,000
PAKRI 24.58 25.25 24.4 25.04 1,125,000
PAKT 69 70 68.9 69.73 7,000
PASL 2.99 3.04 2.82 2.93 683,000
PASM 7 7 6.99 6.99 4,000
PEF 9.42 9.6 9.4 9.5 205,000
PGCL 161.75 164 163 163.13 900
PGF 16.37 16.58 16.1 16.57 56,000
PIAA 3.65 3.99 3.6 3.78 1,406,000
PICT 203.16 212.5 202.5 209.59 20,000
PIF 7.5 7.65 7.31 7.57 152,500
PINL 8 8.25 8.25 8.25 1,000
PIOC 17.97 18.51 17.97 18.28 259,000
PKGI 15.95 15.99 15.69 15.99 1,000
PKGP 19.36 19.64 19.32 19.48 117,000
PKGS 155.74 157.5 153.65 156.87 36,000
PMI 1.85 1.95 1.8 1.94 26,500
PMPK 122.99 123 123 123 4,700
PMTFC6 98.9464 0 0 98.9464 0
PNGRS 3 3.02 2.91 2.91 7,000
PNSC 37.92 39.81 39.1 39.81 121,500
POL 449.24 456.5 450 455.51 291,000
POL-CFEB 453.82 0 0 460.02 0
POL-CJAN 449.24 0 0 455.34 0
POL-CMAR 459.55 0 0 465.87 0
POL-FEB 449.57 456.5 448.02 455.21 146,500
POL-JAN 449.13 457.98 449.3 455.39 186,500
PPL 178.48 181.25 178.25 180.78 1,196,900
PPL-CFEB 180.3 0 0 182.57 0
PPL-CJAN 178.48 0 0 180.71 0
PPL-CMAR 182.58 0 0 184.89 0
PPL-FEB 180.08 182.5 179.52 181.82 126,500
PPL-JAN 178.53 181 178.2 180.62 81,000
PPP 40.17 40.5 40 40 6,500
PPVC 4.05 4 3.05 3.16 2,500
PRL 69.63 73.11 71.85 73.11 88,500
PSEL 154.17 160.88 160.88 154.17 200
PSMC 91.35 92.25 90.55 92 111,000
PSO 225.8 227.8 224.54 225.11 758,900
PSO-CFEB 228.1 0 0 227.34 0
PSO-CJAN 225.8 0 0 225.03 0
PSO-CMAR 230.98 0 0 230.23 0
PSO-FEB 227.68 229.4 226.01 227.17 216,500
PSO-JAN 226 227.5 224.5 225.03 230,500
PSYL 18.84 19.6 18.55 19.6 1,000
PTC 17.36 17.9 17.45 17.82 12,305,000
PTC-CFEB 17.54 0 0 18 0
PTC-CJAN 17.36 0 0 17.81 0
PTC-CMAR 17.76 0 0 18.23 0
PTC-FEB 17.45 18 17.5 17.97 925,500
PTC-JAN 17.27 17.86 17.3 17.78 579,000
QUICE 8.69 8.95 8.6 8.67 499,500
RAVT 2.5 2.78 2.6 2.75 112,000
REDCO 6.06 6.99 6.05 6.4 15,000
RICL 9.45 9.65 9.4 9.4 3,500
RUPL 25.45 26 25.95 26 2,500
SAIF 22.47 22.89 21.6 22.62 62,500
SANE 4.38 4.95 4.95 4.95 500
SAPL 325 316 316 316 100
SARC 8.38 8 8 8 1,000
SAZEW 18.44 18.7 18.3 18.7 2,500
SBL 2.88 2.89 2.75 2.84 197,000
SCBPL 12.55 12.32 12.27 12.3 5,000
SCL 129 133 133 129 100
SCLL 5.65 5.5 5.3 5.3 14,500
SCM 11.05 11.8 11.8 11.8 4,500
SEARL 44 44 43.32 43.44 27,500
SEPCO 1.42 1.47 1.38 1.41 270,000
SEPL 52.95 53.45 53.3 53.3 9,500
SFWF 11.88 12 12 12 0
SGML 13 13.2 12.41 12.58 77,000
SGPL 3.43 3.75 3.35 3.4 15,500
SHCI 3.59 3.5 3.26 3.5 2,000
SHEL 130.44 132.99 131.01 131.48 33,000
SHEZ 392.3 410 410 410 200
SHJS 67 67 67 67 500
SHNI 9.09 10.09 9.15 10 8,000
SHSML 16.25 17.25 16.45 17 88,000
SIBL 3.67 4.35 3.75 4.1 190,500
SIEM 625 640 639 639 150
SILK 2.15 2.19 2.1 2.15 602,500
SITC 174.25 177.5 173.25 173.9 26,500
SKFL 13.46 13.8 13.11 13.26 52,500
SKRS 3.6 3.6 3.6 3.6 5,000
SLCL 3.75 4 4 4 7,000
SLYT 25.59 26.85 25.25 26 26,500
SMBL 2.84 2.9 2.8 2.87 262,500
SMCPL 9.46 8.63 8.46 8.5 34,500
SMTM 6.5 6.95 6.5 6.85 62,000
SNAI 51.8 53.49 53.45 53.49 1,000
SNBL 6.93 7.17 6.95 6.95 640,500
SNGP 22.91 23.25 22.8 22.89 150,500
SNL 3 3 3 3 42,500
SPL 12.33 12.73 12.22 12.42 207,000
SPLC 3.06 3.4 2.28 3.24 340,500
SPLCTFC3 51.5 0 0 51.5 0
SRVI 174 173.74 170.01 173.17 1,600
SSGC 20.32 20.55 20.3 20.31 110,500
SSIC 7.7 7.86 6.7 7.6 18,500
SSML 8.44 9.09 8.57 8.83 329,500
STCL 9 9 8.55 8.76 2,000
STJT 32 32.05 31.75 31.81 7,000
STML 47.9 48 48 48 500
STPL 8 8.44 7.86 8.05 30,500
SURC 59.66 59.5 59.5 59.5 2,000
TATM 27.31 28.49 27.3 28.49 2,000
TCLTC 34.99 35.4 34.8 34.99 17,500
TDIL 9.85 10.5 9.9 10 3,000
TELE 2.8 2.91 2.7 2.74 1,941,000
TELETFC 89.93 0 0 89.93 0
TGL 18.99 19.6 18.95 19.02 328,500
THALL 107.01 107.25 105 105.09 17,000
TPL 7.1 7.6 7.16 7.45 135,500
TREET 67.37 70.73 66.8 70.41 154,500
TREI 2.34 2.2 2 2.17 77,500
TRG 7.08 7.33 6.95 7.01 5,900,500
TRIBL 2.18 2.25 2.25 2.25 500
TRIPF 190 188.05 187 187 40,000
TSPL 1.57 1.6 1.53 1.54 13,500
UBL 88.41 88.99 87.61 87.89 185,000
UBL-CFEB 89.31 0 0 88.76 0
UBL-CJAN 88.41 0 0 87.86 0
UBL-CMAR 90.44 0 0 89.89 0
UBL-FEB 89.14 89.35 88.5 88.82 56,000
UBL-JAN 88.26 88.89 87.65 87.88 33,500
UBLTFC3 101.4667 0 0 101.4667 0
UBLTFC4 102.1563 0 0 102.1563 0
UDPL 8.8 9 9 9 1,000
ULEVER 9949.99 9950 9900 9914.83 260
UNIC 12.05 12.4 12.1 12.25 9,000
UPFL 3800 3990 3850 3905 60
UVIC 4.54 5 4.8 4.8 3,500
WAHN 43.75 43.9 43.74 43.74 5,500
WTCL 2.87 2.9 2.8 2.82 250,500
WTL 2.48 2.59 2.38 2.4 1,345,500
YOUW 4.6 4.5 4.1 4.39 15,000
ZAHT 15.5 15 14.5 15 1,500
ZTL 5.2 5.25 5.25 5.25 18,000
Total Turnover 288,380,605

Share/Bookmark

No comments:

Post a Comment