For: July 24, 2013
| |||||
SYMBOL
|
OPEN RATE
|
HIGH RATE
|
LOW RATE
|
CLOSING RATE
|
TURNOVER
|
ABL
|
77.81
|
81.49
|
78.75
|
80.88
|
365,500
|
ABOT
|
392.93
|
400
|
385.15
|
397.73
|
2,500
|
ACPL
|
152.59
|
160.21
|
160.21
|
160.21
|
19,600
|
ADAMS
|
36.51
|
36
|
36
|
36
|
500
|
ADMM
|
48.61
|
51.04
|
51.04
|
51.04
|
3,500
|
ADOS
|
76.88
|
77.25
|
73.6
|
77
|
8,500
|
AGIC
|
20.5
|
20.15
|
20
|
20.15
|
5,500
|
AGIL
|
87.9
|
88
|
86.25
|
86.25
|
14,000
|
AGL
|
11.25
|
11.27
|
11.25
|
11.27
|
1,500
|
AGTL
|
210
|
211.1
|
202
|
204.24
|
30,700
|
AHCL
|
24
|
25
|
23.95
|
24.62
|
2,476,000
|
AHL
|
43.07
|
43.4
|
42.7
|
42.76
|
186,500
|
AICL
|
91.62
|
94.48
|
91
|
93.37
|
1,761,000
|
AICL-CJUL
|
91.75
|
0
|
0
|
93.47
|
0
|
AKBL
|
15.55
|
15.2
|
14.63
|
14.68
|
4,496,500
|
AKGL
|
12.75
|
12.05
|
12.05
|
12.05
|
500
|
AKZO
|
65.85
|
66.1
|
65.81
|
65.91
|
39,000
|
AMTEX
|
3.05
|
3.01
|
2.97
|
3
|
122,500
|
ANL
|
6.49
|
6.79
|
6.51
|
6.56
|
1,437,500
|
APL
|
572.29
|
575.95
|
568
|
568.43
|
15,350
|
ARM
|
41
|
40.1
|
40.1
|
41
|
1,500
|
ASL
|
9.15
|
9.06
|
9
|
9
|
8,000
|
ASLPS
|
8.22
|
8.29
|
7.85
|
8.29
|
6,500
|
ATBA
|
376
|
380.06
|
380
|
380.06
|
200
|
ATIL
|
49.02
|
51.47
|
50
|
51.25
|
14,500
|
ATLH
|
193.54
|
197.76
|
193
|
195.7
|
3,000
|
ATRL
|
236.42
|
248.24
|
242.1
|
248.24
|
911,200
|
ATRL-CJUL
|
236.76
|
0
|
0
|
248.51
|
0
|
BAFL
|
21.73
|
22.2
|
21.61
|
22.04
|
6,662,000
|
BAHL
|
32.82
|
33.25
|
32.5
|
32.9
|
738,000
|
BAHL-CJUL
|
32.87
|
0
|
0
|
32.94
|
0
|
BAPL
|
17.24
|
18.24
|
18.2
|
18.24
|
8,500
|
BATA
|
1786
|
1800
|
1788
|
1789
|
400
|
BCML
|
64.48
|
64
|
63.26
|
63.26
|
5,500
|
BERG
|
29.21
|
30.67
|
29.85
|
30.67
|
418,500
|
BHAT
|
336
|
344.99
|
340
|
344.95
|
300
|
BIPL
|
6.54
|
6.67
|
6.46
|
6.46
|
1,726,500
|
BOK
|
8
|
8.2
|
8
|
8.2
|
18,500
|
BOP
|
14.03
|
14.32
|
13.45
|
13.64
|
35,641,500
|
BPBL
|
5.21
|
5.99
|
4.6
|
4.6
|
3,000
|
BPL
|
37.5
|
38
|
37.5
|
38
|
3,000
|
BROT
|
4
|
3.75
|
3.75
|
3.75
|
1,000
|
BRR
|
4.1
|
4.1
|
4.05
|
4.1
|
18,500
|
BTL
|
132
|
138
|
132
|
138
|
1,800
|
BUXL
|
12.8
|
13.8
|
13.7
|
13.79
|
9,500
|
BWCL
|
75
|
75.5
|
75.5
|
75.5
|
2,000
|
BWHL
|
60
|
63
|
60.05
|
60.5
|
6,500
|
BYCO
|
10.73
|
10.9
|
10.55
|
10.59
|
3,865,500
|
CENI
|
15.2
|
15.5
|
15.5
|
15.5
|
1,000
|
CEPB
|
36.53
|
38.35
|
36
|
37.51
|
934,000
|
CFL
|
30
|
30.75
|
29
|
29
|
4,500
|
CHAS
|
9.5
|
9.35
|
9
|
9.15
|
2,000
|
CHBL
|
3.14
|
3.3
|
3.2
|
3.2
|
18,500
|
CHCC
|
76
|
79
|
76.25
|
76.97
|
564,500
|
CJPL
|
2.08
|
2.4
|
1.55
|
2.32
|
147,500
|
CLCPS
|
1.54
|
1.55
|
1.4
|
1.54
|
22,500
|
CLOV
|
72.95
|
74.74
|
73
|
73
|
4,500
|
CML
|
4.52
|
4.65
|
4.41
|
4.48
|
537,000
|
COLG
|
1850
|
1850
|
1850
|
1850
|
100
|
COTT
|
3.55
|
3.73
|
3.41
|
3.61
|
12,000
|
CPAL
|
5.05
|
6.05
|
5.51
|
6.05
|
24,500
|
CPL
|
311.56
|
323.8
|
308.02
|
314.16
|
80,100
|
CPMFI
|
9.14
|
9.3
|
9
|
9.05
|
165,000
|
CPPL
|
42.25
|
42.7
|
41.61
|
41.85
|
38,000
|
CRTM
|
19.99
|
20.99
|
19.99
|
20.83
|
2,811,500
|
CSAP
|
53.47
|
56.14
|
53.25
|
56.14
|
537,500
|
CSIL
|
9.12
|
9.8
|
8.75
|
8.87
|
16,000
|
CSM
|
1.94
|
1.97
|
1.65
|
1.9
|
33,000
|
CSUML
|
6.49
|
6.55
|
6.15
|
6.19
|
34,000
|
CWSM
|
15.23
|
16.23
|
15
|
15.25
|
17,500
|
CYAN
|
71.5
|
73.5
|
70.65
|
72.13
|
34,500
|
DAAG
|
6.27
|
6.2
|
5.52
|
5.52
|
4,000
|
DADX
|
40
|
40.9
|
38.01
|
38.5
|
2,500
|
DAWH
|
58.93
|
59.8
|
58.5
|
58.78
|
526,500
|
DBCI
|
4.48
|
4.7
|
4.5
|
4.56
|
279,000
|
DCH
|
2.92
|
2.93
|
2.82
|
2.93
|
19,500
|
DCL
|
7.85
|
8.05
|
7.7
|
7.73
|
2,187,000
|
DEL
|
2.94
|
2.98
|
2.7
|
2.74
|
15,000
|
DFML
|
4.47
|
4.5
|
4.35
|
4.38
|
97,500
|
DFSM
|
3.33
|
3.31
|
3.27
|
3.27
|
24,000
|
DGKC
|
94.64
|
96.9
|
94.9
|
95.86
|
7,535,000
|
DINT
|
61.4
|
62.99
|
62.99
|
62.99
|
1,000
|
DKTM
|
6
|
6.51
|
6.5
|
6.51
|
3,000
|
DLL
|
74.81
|
78.55
|
76.3
|
78.55
|
33,000
|
DNCC
|
5.9
|
6.9
|
6.01
|
6.25
|
268,000
|
DOL
|
5.5
|
5.56
|
5.5
|
5.5
|
74,500
|
DSFL
|
2.48
|
2.5
|
2.4
|
2.43
|
277,000
|
DSIL
|
5.1
|
5.2
|
5
|
5.11
|
160,500
|
DSL
|
4.89
|
4.9
|
4.5
|
4.8
|
28,000
|
DWSM
|
4.1
|
4.2
|
3.95
|
4
|
15,500
|
DYNO
|
39.11
|
40.03
|
40
|
40
|
4,000
|
ECOP
|
5.6
|
6.5
|
6.5
|
6.5
|
500
|
EFLTFC3
|
98
|
0
|
0
|
98
|
0
|
EFOODS
|
157.97
|
160.5
|
154.11
|
155.05
|
3,576,500
|
EFUG
|
86
|
86.1
|
82.5
|
83.76
|
36,000
|
EFUL
|
76.96
|
78.5
|
75.5
|
76
|
18,000
|
ELSM
|
64
|
65.89
|
63.31
|
65.84
|
2,000
|
EMCO
|
3.1
|
3.3
|
3
|
3.3
|
1,500
|
ENGRO
|
178.43
|
182.19
|
175
|
175.8
|
5,124,800
|
ENGROTFC
|
102.2143
|
0
|
0
|
102.2143
|
0
|
ENGROTFC2
|
100.1886
|
0
|
0
|
100.1886
|
0
|
EPCL
|
13.71
|
13.85
|
13.4
|
13.5
|
667,500
|
ESBL
|
3.42
|
4.19
|
3.4
|
4.19
|
21,000
|
EWLA
|
6.8
|
7
|
6.84
|
6.99
|
5,500
|
EXIDE
|
398
|
399
|
393.5
|
393.5
|
800
|
FABL
|
12.03
|
12.5
|
11.95
|
12.24
|
3,660,000
|
FANM
|
5.05
|
5
|
5
|
5
|
1,000
|
FASM
|
113.1
|
118
|
117
|
118
|
1,500
|
FATIMA
|
25.32
|
25.45
|
25
|
25.28
|
1,583,500
|
FCCL
|
15.18
|
15.57
|
15.1
|
15.19
|
19,094,000
|
FCCL-CJUL
|
15.2
|
0
|
0
|
15.21
|
0
|
FCSC
|
4
|
4.08
|
3.9
|
3.91
|
186,500
|
FDIBL
|
2
|
2.05
|
1.95
|
1.98
|
23,000
|
FECM
|
3.85
|
3.8
|
3.75
|
3.75
|
1,000
|
FECTC
|
59.82
|
61.5
|
60.5
|
61.17
|
234,500
|
FEM
|
4
|
4.1
|
3.9
|
4
|
54,000
|
FEROZ
|
121.8
|
127.89
|
125
|
127.89
|
43,000
|
FFBL
|
44.42
|
44.4
|
42.4
|
42.54
|
1,850,500
|
FFC
|
112.43
|
112.11
|
108.92
|
109.14
|
3,304,700
|
FFC-CJUL
|
112.59
|
0
|
0
|
109.26
|
0
|
FFLM
|
3.05
|
3.25
|
3.2
|
3.2
|
17,000
|
FHAM
|
10
|
10.04
|
9.95
|
10
|
29,000
|
FHBM
|
11.39
|
11.5
|
10.91
|
11.5
|
15,500
|
FLYNG
|
5
|
5.1
|
4.98
|
5
|
374,000
|
FNBM
|
6.15
|
6.15
|
5.95
|
5.97
|
49,500
|
FNEL
|
6.9
|
6.96
|
6.45
|
6.85
|
174,500
|
FPJM
|
2.26
|
2.45
|
2.45
|
2.45
|
500
|
FRCL
|
5.07
|
5.5
|
5.5
|
5.5
|
500
|
FRSM
|
29
|
28.5
|
28.5
|
28.5
|
5,500
|
FUDLM
|
10.1
|
10.59
|
10.59
|
10.59
|
500
|
GADT
|
140
|
140
|
140
|
140
|
4,500
|
GAIL
|
5.52
|
5.44
|
5.2
|
5.2
|
3,000
|
GASF
|
9.13
|
9.25
|
8.82
|
9.2
|
25,000
|
GATI
|
189
|
182
|
182
|
189
|
100
|
GATM
|
26.05
|
27.2
|
26.5
|
27.2
|
11,000
|
GFIL
|
12.87
|
13.18
|
12
|
12.98
|
9,500
|
GGL
|
26.75
|
26.74
|
26.25
|
26.74
|
23,000
|
GHNI
|
19.27
|
20.24
|
19.24
|
19.83
|
84,500
|
GHNL
|
7.22
|
7.55
|
7.07
|
7.46
|
46,500
|
GLAT
|
71.65
|
71.5
|
71.5
|
71.5
|
1,500
|
GLAXO
|
142.57
|
147.2
|
141.5
|
142.76
|
416,000
|
GRAYS
|
48
|
45.6
|
45.6
|
45.6
|
2,000
|
GRYL
|
6.45
|
6.55
|
6.01
|
6.55
|
5,500
|
GSPM
|
5.25
|
4.99
|
4.99
|
5.25
|
1,500
|
GTYR
|
53.17
|
53.1
|
51.36
|
51.84
|
101,500
|
GVGL
|
20.15
|
19.5
|
19.15
|
19.15
|
6,500
|
GWLC
|
16.84
|
17.84
|
16
|
16.16
|
816,500
|
HABSM
|
25.5
|
25.5
|
25.14
|
25.3
|
24,000
|
HADC
|
2.39
|
2.52
|
2.4
|
2.5
|
36,000
|
HAEL
|
8.75
|
8.7
|
8.7
|
8.7
|
0
|
HBL
|
165.84
|
172
|
166.5
|
170.31
|
726,000
|
HCAR
|
48.01
|
49.35
|
47.7
|
48.17
|
139,000
|
HICL
|
12.82
|
13.6
|
13
|
13.4
|
16,500
|
HINO
|
132.3
|
138.91
|
138.91
|
138.91
|
5,200
|
HINOON
|
134.04
|
140.74
|
139
|
140.74
|
62,000
|
HIRAT
|
15.5
|
16.3
|
15.05
|
15.74
|
18,000
|
HMB
|
18.18
|
18.7
|
18.25
|
18.66
|
559,000
|
HSPI
|
21.15
|
21.7
|
21
|
21.5
|
5,500
|
HUBC
|
70.29
|
70.85
|
69.35
|
69.47
|
1,236,500
|
HUMNL
|
41.04
|
42.9
|
42.9
|
42.9
|
500
|
HWQS
|
12.61
|
13.4
|
11.61
|
11.63
|
498,000
|
IBFL
|
55
|
54.8
|
54
|
54.8
|
1,500
|
IBLHL
|
46.02
|
47
|
45.17
|
46.36
|
12,500
|
ICCT
|
3.2
|
3.02
|
3
|
3
|
10,500
|
ICI
|
171.44
|
172
|
169.65
|
169.77
|
40,800
|
ICIBL
|
1.5
|
1.57
|
1.5
|
1.51
|
96,500
|
ICL
|
43.25
|
42
|
42
|
43.25
|
6,000
|
IDEN
|
6.25
|
5.97
|
5.51
|
5.97
|
2,500
|
IDSM
|
11
|
12
|
12
|
12
|
1,500
|
IFSL
|
13.91
|
13.9
|
12.91
|
12.91
|
1,500
|
IGIBL
|
2.18
|
2.24
|
2.15
|
2.18
|
325,000
|
IGIIL
|
137.51
|
139.35
|
135.5
|
139.06
|
1,400
|
INDU
|
323.95
|
325
|
324
|
325
|
12,200
|
INIL
|
47.55
|
49.92
|
47.6
|
49.85
|
615,000
|
INKL
|
6.8
|
7.5
|
7
|
7.25
|
2,500
|
ISIL
|
179.2857
|
175
|
175
|
175
|
0
|
ISL
|
17.64
|
17.9
|
17.25
|
17.72
|
387,000
|
ISTM
|
15.99
|
16.7
|
16
|
16.7
|
11,000
|
JATM
|
5.55
|
6.55
|
5.12
|
5.12
|
5,500
|
JDMT
|
69.51
|
69.5
|
69.5
|
69.51
|
500
|
JDWS
|
108
|
103.56
|
103.56
|
103.56
|
1,000
|
JGICL
|
64.99
|
65
|
64.99
|
65
|
3,000
|
JKSM
|
23.75
|
23.01
|
23.01
|
23.01
|
1,000
|
JLICL
|
104
|
106
|
104.5
|
105
|
18,000
|
JOPP
|
10.7
|
10.66
|
10.65
|
10.66
|
12,000
|
JPGL
|
3.96
|
4
|
3.77
|
3.81
|
1,200,500
|
JSBL
|
4.24
|
4.6
|
4.15
|
4.22
|
1,103,500
|
JSCL
|
12.61
|
13.45
|
12.59
|
13.06
|
10,874,500
|
JSGCL
|
35
|
36.75
|
35.49
|
36.5
|
16,500
|
JSIL
|
8.08
|
8.56
|
8
|
8.26
|
1,919,500
|
JUBS
|
6.43
|
7.38
|
5.6
|
5.86
|
16,000
|
KAPCO
|
64.13
|
64.5
|
63.85
|
64.08
|
652,500
|
KAPCO-CJUL
|
64.22
|
0
|
0
|
64.15
|
0
|
KASBB
|
2.05
|
2.06
|
2.02
|
2.03
|
116,500
|
KASBM
|
4.1
|
3.5
|
3.1
|
3.5
|
6,500
|
KASBSL
|
6.75
|
6.95
|
6.7
|
6.8
|
65,500
|
KCL
|
11.5
|
12
|
12
|
12
|
500
|
KESC
|
7.17
|
7.59
|
7.24
|
7.39
|
13,730,000
|
KHTC
|
169.93
|
177.99
|
177.94
|
177.97
|
200
|
KHYT
|
58.28
|
61.19
|
61.19
|
61.19
|
0
|
KML
|
16.14
|
16.7
|
16.1
|
16.6
|
32,000
|
KOHC
|
108.76
|
114.15
|
109.19
|
113.22
|
677,000
|
KOHE
|
43.61
|
44
|
42.5
|
42.85
|
173,500
|
KOHP
|
4.4
|
4.5
|
4.31
|
4.5
|
2,000
|
KOHS
|
9.45
|
10.45
|
10.45
|
10.45
|
5,000
|
KOHTM
|
14.4
|
15.4
|
14.1
|
15.4
|
27,500
|
KOIL
|
3.09
|
3.14
|
3
|
3.05
|
87,000
|
KOSM
|
14.49
|
14.99
|
14
|
14.08
|
26,000
|
KSBP
|
81.26
|
81.8
|
81.8
|
81.8
|
2,000
|
KTML
|
20.19
|
21.19
|
20.27
|
21.19
|
1,577,000
|
LEUL
|
5.5
|
5.76
|
5.31
|
5.76
|
1,000
|
LIBM
|
373.2
|
391
|
354.54
|
357.5
|
1,700
|
LINDE
|
195
|
188
|
186.3
|
186.83
|
2,500
|
LMSM
|
6
|
6.2
|
6
|
6
|
4,000
|
LOTCHEM
|
7.93
|
8
|
7.85
|
7.88
|
1,205,500
|
LPCL
|
10.06
|
10.4
|
9.9
|
10.03
|
16,083,000
|
LUCK
|
236.29
|
244.4
|
237.1
|
242.67
|
1,668,300
|
MACFL
|
25.1
|
25.5
|
25
|
25.38
|
17,500
|
MARI
|
152.15
|
159.75
|
153
|
159.75
|
290,800
|
MCB
|
276.36
|
285.5
|
276.02
|
282.92
|
2,023,000
|
MCBAH
|
17.5
|
17.49
|
17.01
|
17.49
|
1,500
|
MDTL
|
3.58
|
4.26
|
3.65
|
4.02
|
17,167,000
|
MEBL
|
35
|
35.19
|
35.19
|
35.19
|
1,000
|
MEHT
|
101.78
|
102.2
|
101.5
|
102
|
6,300
|
MFFL
|
500
|
514.95
|
501
|
514.95
|
600
|
MLCF
|
29.77
|
31.25
|
29.75
|
30.78
|
15,582,500
|
MQTM
|
23.09
|
23.6
|
23.05
|
23.6
|
38,500
|
MRNS
|
64
|
66.9
|
64.96
|
66.9
|
11,000
|
MTIL
|
2.25
|
2.23
|
2.1
|
2.2
|
8,000
|
MTL
|
533.28
|
537
|
525
|
529.98
|
14,150
|
MUCL
|
63
|
66.15
|
66.15
|
66.15
|
500
|
MUREB
|
310
|
324
|
313
|
315.54
|
8,100
|
MWMP
|
3.6
|
3.75
|
2.66
|
3.75
|
87,500
|
MZSM
|
3.53
|
3.5
|
3.32
|
3.4
|
4,500
|
NAGC
|
74
|
74.9
|
74.9
|
74.9
|
500
|
NATF
|
404
|
400
|
390
|
394.15
|
6,300
|
NBP
|
57.16
|
60.01
|
58
|
60.01
|
19,903,500
|
NCL
|
68.82
|
70.47
|
68.41
|
68.65
|
3,408,500
|
NCPL
|
38.55
|
38.97
|
37.75
|
38.11
|
1,147,000
|
NESTLE
|
6460
|
6300
|
6300
|
6300
|
100
|
NETSOL
|
37.92
|
39.81
|
38.7
|
39.81
|
454,500
|
NEXT
|
5.1
|
5.05
|
5
|
5
|
44,500
|
NIB
|
2.46
|
2.55
|
2.41
|
2.44
|
2,908,000
|
NICL
|
4.75
|
4.8
|
4.6
|
4.69
|
383,500
|
NML
|
107.97
|
110.49
|
107.8
|
108.84
|
4,110,400
|
NOPK
|
49.78
|
47.3
|
47.3
|
47.3
|
500
|
NPL
|
36.79
|
37
|
35.51
|
35.68
|
1,372,000
|
NRL
|
263.64
|
272.95
|
265
|
268.71
|
367,600
|
OGDC
|
248.13
|
254
|
247.01
|
248.55
|
1,671,800
|
OLPL
|
22.02
|
22.44
|
21.75
|
22
|
38,000
|
OLSM
|
4.1
|
4
|
4
|
4
|
21,500
|
OLTM
|
8.15
|
7.25
|
7.25
|
7.25
|
2,000
|
OTSU
|
51.5
|
54.07
|
50
|
54.07
|
102,500
|
PACE
|
4.13
|
4.29
|
4.1
|
4.11
|
914,000
|
PAEL
|
16.12
|
16.7
|
16.16
|
16.53
|
1,536,500
|
PAKD
|
81
|
82
|
81.99
|
81.99
|
2,000
|
PAKRI
|
24.82
|
25.1
|
24.6
|
24.71
|
64,500
|
PAKT
|
242.19
|
251
|
242
|
245.88
|
59,900
|
PASL
|
3.93
|
4.05
|
3.9
|
3.92
|
256,500
|
PASM
|
6.25
|
6
|
6
|
6
|
4,000
|
PCAL
|
79.48
|
82
|
78
|
79
|
5,000
|
PGCL
|
152.51
|
160.13
|
156.9
|
160.13
|
6,800
|
PGF
|
27.46
|
28.25
|
27.74
|
27.82
|
149,000
|
PIAA
|
8.81
|
9.06
|
8.75
|
8.87
|
5,417,000
|
PICT
|
207.83
|
208
|
207
|
207.17
|
600
|
PIF
|
12.78
|
13
|
12.55
|
13
|
1,081,500
|
PINL
|
8.2
|
8.35
|
8
|
8.35
|
4,000
|
PIOC
|
35.2
|
36.96
|
35.3
|
36.86
|
2,744,000
|
PKGI
|
12.99
|
12.5
|
12.45
|
12.5
|
1,500
|
PKGP
|
25.81
|
26.25
|
25.6
|
25.66
|
1,495,500
|
PKGS
|
243.97
|
248
|
236
|
245.39
|
13,000
|
PMI
|
1.86
|
2
|
1.92
|
2
|
41,000
|
PMPK
|
287.75
|
295
|
281.25
|
290
|
2,200
|
PMRS
|
55.6
|
58.3
|
58.3
|
55.6
|
1,000
|
PMTFC6
|
100.0054
|
0
|
0
|
100.0054
|
0
|
PNGRS
|
2.62
|
2.85
|
2.62
|
2.85
|
2,000
|
PNSC
|
64.95
|
68.19
|
64.05
|
64.5
|
49,500
|
POL
|
529.31
|
533
|
520
|
524.81
|
258,550
|
POWER
|
8.17
|
8.2
|
8.1
|
8.16
|
13,500
|
PPL
|
248.33
|
254.6
|
248.03
|
252.22
|
5,475,700
|
PPP
|
44.3
|
46.51
|
44.75
|
46.51
|
27,000
|
PRL
|
88.13
|
92.53
|
88.5
|
90.51
|
209,500
|
PRWM
|
37.02
|
38
|
38
|
38
|
1,000
|
PSMC
|
151.6
|
154.99
|
150.54
|
153.82
|
11,300
|
PSO
|
354.55
|
368.28
|
355.95
|
363.32
|
4,679,400
|
PSYL
|
17.18
|
17.3
|
16.5
|
17.1
|
5,500
|
PTC
|
27.95
|
27.99
|
26.95
|
27.06
|
9,564,000
|
QUICE
|
8.69
|
8.75
|
8.62
|
8.66
|
195,500
|
RAVT
|
2.87
|
2.93
|
2.8
|
2.93
|
33,000
|
REDCO
|
3.6
|
3.85
|
3.56
|
3.56
|
1,500
|
REST
|
33
|
34.65
|
34.6
|
34.65
|
1,000
|
REWM
|
36.01
|
37.5
|
36.05
|
36.49
|
22,000
|
RUBY
|
13.15
|
14
|
13.51
|
13.72
|
20,000
|
RUPL
|
24.46
|
23.3
|
23.3
|
24.46
|
500
|
SAIF
|
29.98
|
31.47
|
31.47
|
31.47
|
14,500
|
SANSM
|
22.99
|
22.51
|
22.5
|
22.51
|
13,000
|
SAPL
|
589.95
|
615.85
|
560.46
|
595.44
|
400
|
SARC
|
6.35
|
6.6
|
6.6
|
6.6
|
500
|
SASML
|
22
|
23.1
|
23
|
23.1
|
1,000
|
SAZEW
|
21
|
21.5
|
21.25
|
21.25
|
5,000
|
SBL
|
2.99
|
3.07
|
2.9
|
3
|
292,500
|
SCBPL
|
17.25
|
17.7
|
17.31
|
17.48
|
42,000
|
SCLL
|
6.1
|
6.15
|
6.15
|
6.15
|
1,000
|
SCM
|
15
|
14.95
|
14.95
|
14.95
|
1,000
|
SEARL
|
94.91
|
97.25
|
94.2
|
95.74
|
134,000
|
SEL
|
40
|
40
|
39
|
39
|
1,500
|
SEPCO
|
3.96
|
4
|
3.77
|
3.79
|
918,500
|
SEPL
|
71
|
73.75
|
73
|
73.75
|
2,000
|
SGML
|
24.42
|
24.49
|
23.75
|
24.31
|
34,000
|
SGPL
|
2.9
|
3
|
2.61
|
2.61
|
11,000
|
SHCI
|
3.71
|
4.4
|
4.1
|
4.1
|
2,500
|
SHEL
|
161.52
|
169.1
|
162
|
166.44
|
424,600
|
SHEZ
|
615
|
616
|
590
|
600
|
450
|
SHFA
|
49.5
|
51.97
|
51.97
|
51.97
|
4,500
|
SHJS
|
81.8
|
78
|
78
|
78
|
2,000
|
SHNI
|
7.38
|
7
|
7
|
7
|
2,000
|
SHSML
|
18.5
|
17.8
|
17.5
|
17.64
|
2,000
|
SIEM
|
710
|
745.5
|
702
|
745.5
|
3,500
|
SIGL
|
15.25
|
16.25
|
16.25
|
16.25
|
500
|
SILK
|
2.5
|
2.5
|
2.44
|
2.47
|
981,500
|
SING
|
19.8
|
20.4
|
19.8
|
20.4
|
2,500
|
SITC
|
226.06
|
229
|
225.5
|
228.71
|
39,900
|
SKFL
|
15.01
|
15.1
|
14.7
|
14.94
|
24,500
|
SLYT
|
30.99
|
32
|
31
|
31.6
|
23,000
|
SMBL
|
2.41
|
2.57
|
2.4
|
2.49
|
142,000
|
SMCPL
|
8
|
8.5
|
8.5
|
8.5
|
2,000
|
SMTM
|
8.1
|
8.15
|
8.15
|
8.15
|
1,000
|
SNBL
|
7.87
|
8.15
|
7.82
|
8
|
351,500
|
SNGP
|
26.36
|
27
|
26.05
|
26.22
|
3,562,000
|
SPL
|
14.05
|
14.2
|
14
|
14.01
|
131,500
|
SPLC
|
2.7
|
2.74
|
2.5
|
2.73
|
56,500
|
SRVI
|
259
|
262
|
254
|
257
|
7,900
|
SSGC
|
23.87
|
24.11
|
23.02
|
23.38
|
4,120,000
|
SSIC
|
6
|
6
|
5.86
|
6
|
4,500
|
SSML
|
11.1
|
11.9
|
11.1
|
11.76
|
259,500
|
STCL
|
10
|
10.7
|
9.7
|
10.56
|
4,500
|
STJT
|
44.75
|
45.1
|
45.1
|
45.1
|
500
|
STML
|
49.05
|
51.5
|
51.5
|
51.5
|
5,500
|
STPL
|
7.61
|
7.74
|
7.6
|
7.6
|
13,000
|
SUHJ
|
6.5385
|
7.5
|
5.75
|
5.75
|
6,000
|
SURC
|
90.16
|
93
|
86.1
|
92.5
|
7,000
|
SZTM
|
30.5
|
32
|
32
|
32
|
500
|
TATM
|
33.8
|
35.49
|
33.61
|
35.49
|
28,000
|
TCLTC
|
64.61
|
64.5
|
61.4
|
61.4
|
26,000
|
TDIL
|
9.1
|
9.2
|
9.1
|
9.12
|
3,000
|
TELE
|
5.25
|
5.32
|
5.05
|
5.08
|
1,693,500
|
TGL
|
24.13
|
24.4
|
24
|
24.07
|
58,000
|
THALL
|
136.73
|
143.56
|
138
|
143.56
|
169,500
|
THAS
|
4.67
|
4.934
|
4.934
|
4.934
|
0
|
TPL
|
8.5
|
8.75
|
8.45
|
8.45
|
94,500
|
TREET
|
188.96
|
198.4
|
192
|
198.4
|
69,000
|
TREI
|
1.9
|
2.1
|
1.9
|
1.9
|
20,500
|
TRG
|
10.19
|
10.44
|
10.01
|
10.06
|
3,012,500
|
TRIBL
|
1.82
|
2.05
|
1.85
|
1.88
|
76,000
|
TRIPF
|
222.67
|
222.99
|
222.99
|
222.67
|
100
|
TRPOL
|
1.65
|
1.61
|
1.51
|
1.61
|
3,000
|
TSMF
|
3.2
|
3.5
|
3.5
|
3.5
|
1,000
|
TSPL
|
2.91
|
2.87
|
2.7
|
2.82
|
41,500
|
UBL
|
133.1
|
135.57
|
131.5
|
133.3
|
513,400
|
UBLTFC3
|
101.4667
|
0
|
0
|
101.4667
|
0
|
UBLTFC4
|
99.9971
|
0
|
0
|
99.9971
|
0
|
UDPL
|
16.3
|
16.5
|
16.5
|
16.5
|
500
|
ULEVER
|
15000
|
15000
|
15000
|
15000
|
20
|
UNIC
|
10
|
10.4
|
9.55
|
10
|
28,000
|
UVIC
|
3.6
|
4
|
3.55
|
3.55
|
2,000
|
WAHN
|
60
|
61.5
|
61
|
61.5
|
7,000
|
WTCL
|
4.19
|
4.2
|
3.95
|
4
|
1,177,000
|
WTL
|
2.92
|
3.03
|
2.85
|
2.88
|
2,683,500
|
WYETH
|
1918.81
|
1950
|
1900
|
1910
|
280
|
YOUW
|
5.1
|
5.1
|
5
|
5
|
7,000
|
ZAHT
|
15.7
|
16.3
|
15.8
|
16.3
|
2,500
|
ZIL
|
197.87
|
204.95
|
198.5
|
204.95
|
1,000
|
ZTL
|
5.75
|
6.75
|
5.8
|
6.75
|
185,000
|
Total Turnover
|
303,683,100
| ||||
No comments:
Post a Comment