Saturday, February 23, 2013

KSE EOD Daily Share Price Data - 22/02/2013

For: February 22, 2013
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AACIL 5.9 6.48 6 6.4 1,414,500
ABL 69.01 69.94 68.65 69.75 11,500
ABOT 220 220 220 220 300
ACPL 101.5 103.4 101 101.51 62,000
ADAMS 25 25 25 25 2,000
ADMM 28.5 27.7 27.7 27.7 2,000
ADOS 20 20.4 20 20 14,500
AGIC 19.99 20 20 20 60,000
AGL 11.59 11.84 11.42 11.43 54,500
AGTL 229 235 230.2 233.37 7,100
AHCL 23.82 24.4 23.99 24.17 1,484,500
AHCL-CAPR 24.36 0 0 24.72 0
AHCL-CFEB 23.82 0 0 24.16 0
AHCL-CMAR 24.12 0 0 24.47 0
AHCL-FEB 23.81 24.35 23.95 24.09 466,500
AHCL-MAR 24.08 24.6 24.2 24.27 250,500
AHI 15.01 15 14.78 14.78 1,000
AHL 36.25 36.83 36 36.28 108,000
AICL 70.02 72.5 69 72.04 3,392,500
AICL-CAPR 71.62 0 0 73.67 0
AICL-CFEB 70.02 0 0 72.01 0
AICL-CMAR 70.91 0 0 72.93 0
AICL-FEB 70.05 72.45 69.16 72 125,000
AICL-MAR 70.75 73.15 69.7 72.6 1,588,000
AKBL 18.98 19.05 18.6 18.77 2,006,500
AKBL-CAPR 19.41 0 0 19.19 0
AKBL-CFEB 18.98 0 0 18.76 0
AKBL-CMAR 19.22 0 0 19 0
AKBL-FEB 19.04 19.05 18.65 18.74 513,000
AKBL-MAR 19.14 19.25 18.82 18.99 834,000
AKDCL 60.26 63.25 62 63.25 2,000
AKGL 12.75 13 12 13 4,500
AKZO 76.68 75.5 72.86 73.35 53,400
ALICO 20.45 20.5 19.9 19.9 12,500
AMBL 12 12.45 12.25 12.35 1,000
AMTEX 2.8 2.95 2.8 2.95 259,000
ANL 7.76 7.82 7.61 7.69 1,037,500
APL 482.86 490 482 485.83 18,600
ASL 9.71 9.8 9.52 9.79 10,500
ASLPS 9.01 9.1 8.76 9 2,000
ASTM 9.29 9.16 9.16 9.16 0
ATBA 245.75 253 247 252.17 1,100
ATFF 10 10 10 10 2,000
ATIL 48.9 48.5 48.05 48.05 2,500
ATLH 170.74 172.5 170.5 172.5 2,900
ATRL 187.07 189.39 186.5 188.42 752,000
ATRL-CAPR 191.35 0 0 192.67 0
ATRL-CFEB 187.07 0 0 188.35 0
ATRL-CMAR 189.45 0 0 190.75 0
ATRL-FEB 186.71 189.49 186.5 188.55 296,000
ATRL-MAR 186.07 188.5 185.2 187.35 357,000
BAFL 18.44 18.6 18.3 18.37 2,169,500
BAFL-CAPR 18.86 0 0 18.78 0
BAFL-CFEB 18.44 0 0 18.36 0
BAFL-CMAR 18.67 0 0 18.6 0
BAFL-FEB 18.4 18.57 17.49 18.37 815,000
BAFL-MAR 18.6 18.7 18.51 18.57 353,500
BAHL 30.57 30.6 30 30.52 819,500
BAHL-CAPR 31.27 0 0 31.21 0
BAHL-CFEB 30.57 0 0 30.51 0
BAHL-CMAR 30.96 0 0 30.9 0
BAPL 11.25 12.25 12.25 12.25 19,000
BCML 30 30.36 29.5 29.5 3,500
BERG 23 23.25 22.55 22.69 66,500
BGL 6.13 6.23 6 6.23 11,000
BILF 5.34 6 5 6 40,500
BIPL 8.32 8.3 8.01 8.16 1,678,000
BNWM 54.97 54.85 52.71 54.8 2,500
BOK 6.5 6.5 6.3 6.41 76,000
BOP 8.59 8.92 8.56 8.87 2,118,000
BPBL 8.39 8.2 7.5 8.2 1,500
BPL 38.13 38.85 37.3 38.26 7,000
BROT 3 3.2 3.19 3.2 1,000
BRR 3.4 3.5 3.26 3.5 1,500
BTL 113 118.65 118.65 118.65 500
BUXL 10.8 9.82 9.8 9.82 9,000
BWHL 30.4 30 28.88 28.88 2,500
BYCO 13.07 13.88 13.26 13.5 8,724,000
CCM 34.6 33.25 33.25 33.25 127,000
CENI 14.27 14.35 14.35 14.35 1,000
CEPB 23.86 25 23.5 24.53 1,049,000
CFL 29 30.43 29.99 30 6,000
CHAS 9.8 9.6 9.22 9.6 1,500
CHBL 2.87 3 2.96 2.96 5,500
CHCC 51.61 52.3 50.6 51.25 1,206,500
CJPL 1.75 1.98 1.98 1.98 500
CLCPS 1.03 1.09 0.97 1.04 11,000
CLOV 68.5 67.5 67 67.25 2,500
CML 4.87 5.16 4.85 5.02 599,500
COLG 1600 1600 1600 1600 50
CPAL 9.57 10.57 8.57 9.16 117,000
CPL 273.67 282 273.5 280.41 6,900
CPPL 38.58 40.5 40.5 40.5 142,000
CRTM 17.62 18.62 17.64 18.47 13,000
CSAP 36.15 36.99 36 36.25 69,500
CSIL 7.6832 7.5 6.69 7 2,000
CSM 1.82 1.75 1.61 1.73 23,500
CSUML 6.21 6.2 6.01 6.05 29,000
CYAN 57.69 59 57.25 58.44 35,500
DAWH 37.88 39.61 37.1 39.49 2,912,500
DBCI 2.35 2.52 2.35 2.4 24,500
DCH 2.77 2.95 2.75 2.78 51,500
DCL 5.12 5.22 5.09 5.2 965,500
DCM 2.85 2.5 2.5 2.5 500
DEL 2.2 2.4 2.21 2.22 9,000
DFML 2.46 2.64 2.49 2.61 318,000
DFSM 3.68 3.9 3.67 3.85 744,500
DGKC 61.23 63.19 60.7 62.7 10,357,500
DGKC-CAPR 62.63 0 0 64.12 0
DGKC-CFEB 61.23 0 0 62.68 0
DGKC-CMAR 62.01 0 0 63.48 0
DGKC-FEB 61.24 63 60.7 62.84 1,137,000
DGKC-MAR 61.64 63.25 61 62.97 3,379,000
DINT 49 51.45 49.8 50.93 70,500
DLL 44 45 44 44.91 12,000
DMTM 10 11 10.5 10.95 20,000
DMTX 10.38 11.35 10 10.5 3,000
DNCC 6.01 6.24 6 6.24 4,500
DOL 5.7 5.8 5.56 5.66 451,000
DSFL 2.23 2.44 2.23 2.34 424,500
DSIL 3.54 3.95 3.6 3.65 611,500
DSL 5.1 5.3 5.1 5.12 24,500
DWSM 2.83 3 2.85 2.9 32,500
DYNO 26.77 28.1 28.1 28.1 73,000
ECOP 7.01 7.7 7.25 7.25 15,000
EFLTFC3 94.8214 0 0 94.8214 0
EFOODS 123.63 125.7 123.21 124.8 3,565,000
EFUG 86.25 88.49 85.6 87.78 37,500
EFUL 92.68 93.5 93.5 93.5 500
ELSM 53.6 56.28 53.5 56.28 44,500
EMCO 3.41 3.4 3 3.2 65,500
ENGRO 103.25 108.41 102.5 108.41 11,542,300
ENGRO-CAPR 105.61 0 0 110.86 0
ENGRO-CFEB 103.25 0 0 108.37 0
ENGRO-CMAR 104.56 0 0 109.75 0
ENGRO-FEB 103.39 108.55 102.7 108.1 1,462,500
ENGRO-MAR 104.43 109.65 103.5 109.65 4,147,500
ENGROTFC 100.5142 101.5 101.5 100.5142 2,000
ENGROTFC2 100.1886 102 102 100.1886 50
EPCL 10.19 10.5 10.1 10.27 1,503,000
EWLA 7.45 7.47 6.51 7.47 3,500
EXIDE 312 321 312 321 3,200
FABL 10.22 10.23 10.11 10.18 105,000
FASM 79.75 80.5 80.5 80.5 6,000
FATIMA 24.34 24.5 24.2 24.35 478,000
FCCL 7.84 8.03 7.72 7.98 19,629,500
FCCL-MAR 7.95 8.13 7.83 8.02 112,000
FCIBL 3.04 2.37 2.36 2.37 1,000
FCSC 4.01 5.01 4 5.01 3,441,500
FDIBL 2 2.14 2 2.02 159,500
FDMF 6.75 6.85 6.52 6.8 294,000
FECM 3.88 3.7 3.25 3.7 2,000
FECTC 37.06 37.7 36.9 37.54 227,000
FEM 3.24 3.4 3.22 3.3 17,500
FEROZ 75.5 74.5 74.5 74.5 500
FFBL 38.91 39.15 38.99 39.01 861,500
FFBL-CAPR 39.8 0 0 39.89 0
FFBL-CFEB 38.91 0 0 39 0
FFBL-CMAR 39.4 0 0 39.49 0
FFBL-FEB 38.85 39.1 38.95 39.02 158,500
FFBL-MAR 37.16 37.75 37.15 37.26 122,000
FFC 118.88 119.2 118.6 118.94 766,200
FFC-CAPR 121.6 0 0 121.63 0
FFC-CFEB 118.88 0 0 118.9 0
FFC-CMAR 120.39 0 0 120.41 0
FFC-FEB 118.9 119.05 118.65 118.78 227,000
FFC-MAR 115.1 115.9 115 115.34 107,500
FFLM 2.6 2.8 2.79 2.8 1,500
FHAM 8.9 9 8.98 9 100,000
FHBM 9.9 9.8 9.45 9.45 2,500
FIBLM 1.5 1.4 1.4 1.4 3,000
FLYNG 3.59 3.65 3.49 3.58 201,000
FNEL 2.66 3 2.8 2.92 188,500
FPJM 2.5 2.49 2.22 2.49 18,000
FPRM 13 13.0036 13.0036 13.0036 0
FRCL 6.2 6.15 5.9 5.9 11,500
FRSM 24 23.52 23.5 23.5 5,500
FTSM 1.6 2.14 1.4 1.67 96,000
GADT 118 117 117 117 500
GAIL 3.78 4 3.6 3.6 14,500
GAMON 4.3 4 3.8 3.85 46,500
GASF 7.12 7.38 7.2 7.25 459,500
GATM 22.8 23.5 22.5 23.25 4,000
GGL 26.38 27.2 25.5 25.85 659,000
GHGL 70 71 70 71 1,500
GHNI 14.45 15.45 14.4 15.45 79,000
GHNL 5.44 6.08 5.41 5.91 197,000
GLAXO 77.13 77.45 76.6 76.91 97,000
GLPL 142.64 149.77 149.77 149.77 1,500
GRAYS 47.5 45.5 45.5 47.5 500
GRYL 4 4.65 4.55 4.55 3,000
GSPM 5.75 5.55 5.55 5.55 500
GTYR 33.07 33.6 32 32.29 124,500
GUTM 11.37 12.37 12.37 12.37 500
GWLC 12.53 12.44 11.9 12.02 85,500
HABSM 22.5 22.6 22.15 22.28 9,000
HADC 2.3 2.4 2.25 2.35 23,500
HAL 23.6 23.7 23.15 23.25 15,500
HBL 116.73 116.89 116.25 116.52 46,800
HCAR 31.19 32.7 30.62 32.45 544,000
HICL 13.44 13.6 13.35 13.4 40,500
HINO 77 75.71 75.71 75.71 500
HINOON 54 56.1 54.5 56 23,000
HIRAT 13.15 13.92 12.8 13.92 2,500
HMB 18.26 18.31 18.13 18.24 39,000
HMIM 3 3.15 3 3.15 2,500
HUBC 51.77 51.75 50.9 51 1,016,500
HUBC-CAPR 52.95 0 0 52.15 0
HUBC-CFEB 51.77 0 0 50.98 0
HUBC-CMAR 52.43 0 0 51.63 0
HUBC-FEB 51.65 52.24 50.7 51.43 50,000
HUBC-MAR 52.5 51.75 51.5 51.7 36,000
HUMNL 25.5 25.5 25.5 25.5 3,000
HUSI 3.5 3.89 3.79 3.83 1,500
IBFL 50 51.2 47.55 47.6 1,500
IBLHL 27.48 27 26.5 26.5 3,500
ICCT 3.44 3.5 3.25 3.37 2,500
ICI 141.39 142 139.51 140.39 17,700
ICIBL 1.53 1.97 1.5 1.81 3,674,000
IDEN 4.4 4 4 4 500
IDSM 14.5 14 14 14 1,000
IFSL 16.46 16.5 15.95 16.48 19,500
IGIBL 2.02 2.16 2 2.1 365,000
IGIIL 108.79 114.22 111 114.22 67,000
ILTM 950 902.5 902.5 902.5 0
INDU 296 304 294 300 20,200
INIL 30.04 30.7 29.8 30.1 3,500
ISL 12.2 12.25 12.05 12.15 17,000
ISTM 17.8 17.6 17.1 17.43 15,500
JDMT 39.5 41.47 41 41.31 6,000
JDWS 94 94 94 94 700
JGICL 67.35 68.25 66.7 67.05 126,000
JLICL 91 90.01 90.01 90.01 500
JPGL 1.68 1.75 1.68 1.69 55,000
JSBL 5.99 5.94 5.81 5.89 298,000
JSCL 18.88 19.03 18.4 18.62 15,354,500
JSGF 9.51 9.73 9.5 9.66 259,000
JSIL 8.84 8.99 8.65 8.75 1,076,500
JSVFL 10.4 11.29 10.5 11 588,500
JVDC 90 90 90 90 1,000
KAPCO 54.59 54.89 53.56 53.85 279,000
KAPCO-MAR 53.4 53.4 53 53.4 1,000
KASBB 2.33 2.33 2.18 2.2 157,000
KASBM 4.9 4.8 4.8 4.8 7,000
KASBSL 5 5.6 4.9 5.41 405,000
KCL 7.7 8 7.75 8 7,000
KESC 5.88 6.2 5.9 5.95 4,358,000
KESCTFC1 100 0 0 100 0
KESCTFC2 100 0 0 100 0
KESCTFC3 100 0 0 100 0
KML 16 17 17 17 11,000
KOHC 78.75 78.95 75.5 76.11 451,000
KOHE 24.92 25 24.75 24.75 96,000
KOHP 2.93 3.1 3 3 54,000
KOHTM 14.45 15 14.25 14.56 2,000
KOIL 2.91 3.11 2.95 2.97 91,000
KOSM 8 8 8 8 1,000
KSBP 66 69 65 68.95 28,500
KSE30-FEB 14712.14 14807 14693 14806.43 195
KSE30-MAR 14469 14700 14427 14588.5 90
KSTM 2.8 3.24 2.74 2.99 25,500
KTML 15.93 16.3 15.75 16.25 273,500
LEUL 4.2 4.4 4.4 4.4 500
LINDE 158 159 156.25 156.25 1,200
LOTPTA 7.4 7.7 7.43 7.53 7,720,500
LOTPTA-FEB 7.4 7.69 7.27 7.52 1,474,000
LOTPTA-MAR 7.5 7.75 7.53 7.63 1,227,000
LPCL 5.21 5.35 5.16 5.22 1,063,500
LUCK 167.22 168.9 164.99 168.42 1,885,500
LUCK-CAPR 171.04 0 0 172.22 0
LUCK-CFEB 167.22 0 0 168.36 0
LUCK-CMAR 169.34 0 0 170.5 0
LUCK-FEB 167.47 169.5 165 168.83 232,500
LUCK-MAR 167.18 169.5 165.3 169.29 401,500
MACFL 25.81 27.1 25.86 27.1 182,500
MARI 95.29 95.5 94.15 94.39 40,000
MBF 11.4 11.45 11.45 11.45 1,500
MCB 219.29 230.25 218.5 230.23 687,400
MCB-CAPR 224.31 0 0 235.43 0
MCB-CFEB 219.29 0 0 230.15 0
MCB-CMAR 222.08 0 0 233.08 0
MCB-FEB 219.31 230.27 224 230.27 81,500
MCB-MAR 198 207.9 197.75 207.9 56,500
MDTL 5.23 5.8 5.25 5.25 48,500
MEBL 27.77 28.2 27.76 28 25,500
MEHT 97.33 100.5 99.3 100.5 2,000
MFFL 325 320 309.01 309.01 2,400
MFTM 2.55 2.99 2.4 2.87 17,500
MLCF 18.41 19.1 18.2 18.94 22,894,000
MODAM 1.58 1.69 1.26 1.53 63,000
MQTM 21.25 21.5 20.75 21 8,000
MRNS 45.36 46.33 45 45 6,000
MSOT 29.1 28.9 27.7 28.9 7,000
MTIL 2 2.45 2 2.22 57,500
MTL 538.5 544 540 543.51 53,200
MUBT 2.25 3.25 2.15 3.15 157,500
MUCL 28 29 29 29 5,000
MUREB 150.49 158.01 154.98 158.01 52,900
MWMP 3.45 3.25 3.1 3.14 22,000
NAGC 51.05 51.6 50.3 51.6 7,500
NATF 316 320 315 315 1,000
NBF 5.24 5.25 5.06 5.1 11,000
NBP 52.52 53.7 52.2 53.39 8,710,000
NBP-CAPR 53.72 0 0 54.6 0
NBP-CFEB 52.52 0 0 53.37 0
NBP-CMAR 53.19 0 0 54.05 0
NBP-FEB 52.52 53.54 52 53.24 1,533,000
NBP-MAR 53.04 54.1 52.6 53.81 2,850,000
NCL 45.01 47.1 44.92 46.62 2,741,500
NCL-MAR 45.4 47.5 45.4 47.05 259,500
NCPL 28.16 29.2 28 28.46 1,257,500
NETSOL 22.51 22.95 22.4 22.47 579,000
NETSOL-MAR 22.5 23.14 22.6 22.6 27,000
NEXT 5.3 6.1 5.1 5.47 83,500
NIB 2.63 2.65 2.51 2.59 3,190,500
NIBTFC 99.9412 0 0 99.9412 0
NICL 3.5 3.57 3.42 3.46 136,500
NML 69.03 72.48 68.01 72.36 12,741,000
NML-CAPR 70.61 0 0 73.99 0
NML-CFEB 69.03 0 0 72.33 0
NML-CMAR 69.91 0 0 73.26 0
NML-FEB 69.13 72.58 68.8 72.51 833,500
NML-MAR 69.8 73.29 69.5 72.98 2,562,000
NONS 24.61 25.8 25.5 25.8 6,500
NOPK 47.49 47.5 47.5 47.5 1,000
NPL 23.99 24.6 23.6 23.89 621,000
NRL 201.61 202.5 201 201.62 198,200
OGDC 206.91 208.9 204.5 207.39 219,100
OGDC-CAPR 211.64 0 0 212.07 0
OGDC-CFEB 206.91 0 0 207.31 0
OGDC-CMAR 209.54 0 0 209.96 0
OGDC-FEB 207.26 208 205 207.71 54,000
OGDC-MAR 206.67 207 204.9 206.32 47,500
OLPL 15.15 15 14.75 15 23,500
OLSM 5.6 5 5 5 3,500
PACE 4.09 4.28 4.07 4.12 7,922,000
PAEL 9.25 9.6 9.1 9.51 426,000
PAKD 56 56.05 56 56 5,500
PAKL 4 3.5 3.05 3.5 1,000
PAKMI 1.51 1.45 1.35 1.45 1,500
PAKRI 24.77 25.15 24.71 25.04 93,500
PAKT 78.74 78.34 76.35 77.08 24,500
PASL 2.86 3.5 2.85 3.19 4,374,500
PASM 7.1 7.01 7.01 7.01 1,000
PCAL 43.25 43 43 43 1,000
PEF 9.68 9.7 9.53 9.61 34,500
PGCL 160.02 160.01 160 160 500
PGF 16.25 16.2 16.1 16.15 17,000
PIAA 4.52 4.68 4.45 4.53 1,408,000
PICT 197.01 197 190 191.71 5,500
PIF 7.16 7.35 7.11 7.24 124,500
PIL 6.67 7 7 7 1,000
PINL 8.5 9 8.6 9 24,500
PIOC 18.31 18.5 18.21 18.38 210,500
PKGI 15.78 16.7 14.82 16.19 2,500
PKGP 22.93 23.5 23 23.34 777,500
PKGS 192.63 199.25 192.65 195.96 109,000
PMI 1.69 1.75 1.61 1.75 37,500
PMPK 170 178.5 174 178.5 37,700
PMRS 70 73.3 69.1 73.15 1,500
PMTFC6 99.5428 0 0 99.5428 0
PNGRS 3 3.01 3 3.01 4,000
PNSC 39.1 41.05 39.89 41.05 265,000
POL 481.44 483.5 479.5 482.89 183,600
POL-CAPR 492.45 0 0 493.79 0
POL-CFEB 481.44 0 0 482.71 0
POL-CMAR 487.56 0 0 488.87 0
POL-FEB 481.17 484 462.5 483 127,000
POL-MAR 461.39 463 456 459.96 92,000
PPL 181.86 182.45 180.5 181.13 413,700
PPL-CAPR 186.02 0 0 185.22 0
PPL-CFEB 181.86 0 0 181.06 0
PPL-CMAR 184.17 0 0 183.37 0
PPL-FEB 181.78 182 180.01 181.12 83,500
PPL-MAR 178.7 179 177.5 177.96 144,000
PPP 39 38.7 38.1 38.7 2,500
PPVC 5 5 5 5 1,000
PRET 91 91 91 91 1,000
PRL 84.94 85.9 82.25 82.97 59,500
PRWM 28.85 29 28.75 29 4,000
PSEL 195.72 201.7 186 190.12 3,400
PSMC 100.23 105.24 100 104.7 158,500
PSO 243.41 243.98 240 241.98 2,552,100
PSO-CAPR 248.98 0 0 247.44 0
PSO-CFEB 243.41 0 0 241.89 0
PSO-CMAR 246.5 0 0 244.98 0
PSO-FEB 242.84 243.7 240.01 241.61 96,500
PSO-MAR 244.45 245.4 241.49 243.49 303,500
PSYL 14.71 15.71 13.86 15.71 5,500
PTC 22.83 23.97 23.4 23.97 29,819,500
PTC-CAPR 23.35 0 0 24.51 0
PTC-CFEB 22.83 0 0 23.96 0
PTC-CMAR 23.12 0 0 24.27 0
PTC-FEB 22.84 23.98 23.11 23.97 3,405,000
PTC-MAR 23.06 24.21 23.61 24.21 5,868,500
QUICE 8.6 8.62 8.45 8.56 141,500
RAVT 2.8 3 2.66 2.86 42,500
REDCO 4.07 4.25 4 4.25 7,000
REST 26.1 27.3 27.3 27.3 1,000
REWM 21.4 21.5 21.5 21.5 5,000
RICL 10.4 10 10 10 4,000
RUBY 3.9 3.9 3.9 3.9 500
RUPL 24 24.25 23 23 21,500
SAIF 23.69 24.2 23.5 23.53 44,500
SANE 5.99 6.98 6.98 6.98 500
SAPT 248.89 248.89 248.89 248.89 300
SARC 7.17 7.98 6.25 6.7 7,500
SAZEW 17.27 17.51 17.1 17.2 22,500
SBL 2.69 2.69 2.55 2.65 465,500
SCBPL 13.51 13.6 13.5 13.51 16,000
SCL 137 130.15 130.15 130.15 600
SCLL 5.55 5.55 5.45 5.45 10,500
SCM 12.01 12.1 12.01 12.1 2,500
SEARL 45.98 48.27 47 48.27 188,000
SEL 27.08 25.75 25.75 25.75 25,000
SEPCO 1.45 1.59 1.46 1.51 280,000
SEPL 54.25 54.25 53.75 53.75 3,000
SFLL 19.5 20.4904 20.4904 20.4904 0
SGML 16.18 17.1 16 16.95 156,500
SGPL 2.75 3.5 2.75 3.24 273,500
SHCI 3.5 3.83 3.83 3.83 500
SHEL 142.4 145.5 141 141.47 82,300
SHEZ 430 434 428 434 300
SHFA 44.45 43.6523 43.6523 43.6523 0
SHSML 21.97 21.7 20.9 20.9 5,000
SIBL 3.15 3.68 2.25 3.43 67,000
SIEM 600 600 595 596.26 400
SILK 2.22 2.29 2.2 2.26 869,000
SING 20.49 21.05 20.5 20.84 5,500
SITC 188 190 187.01 188.5 11,800
SKFL 9.18 9.2 9.12 9.16 16,500
SLYT 32.42 33.65 31.99 32.7 14,500
SMBL 2.71 2.8 2.62 2.75 648,500
SMCPL 9 9 8 8.97 12,500
SMTM 6.3 6.9 6.4 6.9 57,500
SNBL 6.66 6.85 6.5 6.58 316,500
SNGP 21.91 22.15 21.51 21.63 1,683,000
SPL 11.69 11.99 11.36 11.9 526,500
SPLC 2.82 2.94 2.51 2.94 6,500
SRVI 167.09 168.75 167 168.6 1,000
SSGC 17.99 18.15 17.9 17.98 456,000
SSIC 7.9 8.1 7.45 7.45 1,500
SSML 8.77 8.83 8.4 8.48 201,000
STCL 8.55 8.78 8 8.78 29,000
STJT 35.2 34.5 33.44 33.44 4,000
STML 55 53 53 53 1,000
STPL 8.53 8.7 8.43 8.43 2,000
SURC 64.1 64 64 64 500
TATM 31 31.1 30.5 30.8 4,500
TDIL 9.13 9.95 9 9.51 9,000
TELE 6.1 7.1 6.3 7.1 31,638,500
TGL 19.28 19.5 19.31 19.39 56,000
THALL 101.42 101.7 100.5 101.6 16,000
TOWL 6.51 7.255 7.255 7.255 0
TPL 6.93 7.1 6.81 6.94 56,000
TREET 60.09 63.09 60.51 63.04 157,500
TREI 2.15 2.23 2.05 2.23 15,000
TRG 8.03 8.51 7.7 8.28 25,686,500
TRIBL 2.5 2.79 2.41 2.62 12,000
TRIPF 183.45 183.1 182 183.1 600
TRPOL 2.11 2.1 2.1 2.1 3,000
TRSM 3.45 4.05 2.9 3.78 1,500
TSBL 2.95 3.85 2.95 3.61 19,500
TSMF 1.51 1.68 1.68 1.68 1,000
TSPL 1.61 1.64 1.55 1.64 95,500
UBL 93.42 95 93 94.56 1,131,500
UBL-CAPR 95.56 0 0 96.69 0
UBL-CFEB 93.42 0 0 94.53 0
UBL-CMAR 94.61 0 0 95.73 0
UBL-FEB 93.55 94.65 92.85 94.08 87,500
UBL-MAR 94.41 95.5 93.65 95.13 111,500
UBLTFC4 102.1143 0 0 102.1143 0
UCAPM 3.35 3.58 3.01 3.24 132,000
UDPL 11.99 12.99 12.98 12.99 132,500
ULEVER 10560 10600 10500 10518.18 800
UNIC 11 10.31 10.31 10.31 500
UPFL 4200 4250 4000 4125 40
UVIC 4.61 4.61 4.59 4.6 12,500
WAHN 47.15 49.25 47 48.7 77,000
WTCL 4.03 4.35 4.04 4.12 20,296,000
WTL 3.7 4.15 3.72 3.84 45,798,500
YOUW 3.14 3.25 3.05 3.05 36,500
ZAHT 14.5 15.5 15 15.5 3,500
ZTL 5.4 5 5 5 5,000
Total Turnover 407,540,825

Share/Bookmark

No comments:

Post a Comment