For: July 25, 2013 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
ABL | 80.88 | 82 | 80.5 | 80.56 | 156,500 |
ABOT | 397.73 | 397 | 386.6 | 388.77 | 11,700 |
ACPL | 160.21 | 168.22 | 168.22 | 168.22 | 45,200 |
ADAMS | 36 | 37.8 | 35 | 36.38 | 31,000 |
ADMM | 51.04 | 53.59 | 49.7 | 52.12 | 42,500 |
ADOS | 77 | 77.05 | 76 | 76.5 | 14,000 |
AGIC | 20.15 | 20 | 19.5 | 19.5 | 8,000 |
AGIL | 86.25 | 87.5 | 87 | 87.25 | 20,000 |
AGL | 11.27 | 11.53 | 11.5 | 11.53 | 3,500 |
AGTL | 204.24 | 207 | 202 | 203.88 | 5,000 |
AHCL | 24.62 | 25.13 | 23.8 | 24.33 | 2,014,500 |
AHL | 42.76 | 43 | 42 | 42.1 | 105,000 |
AICL | 93.37 | 94.35 | 88.71 | 89.86 | 753,500 |
AICL-CJUL | 93.47 | 0 | 0 | 89.86 | 0 |
AKBL | 14.68 | 15.1 | 14.47 | 14.82 | 3,051,000 |
AKZO | 65.91 | 66.49 | 65.17 | 65.97 | 45,000 |
ALTN | 19.75 | 18.75 | 18.75 | 18.75 | 21,000 |
AMBL | 11.24 | 10.98 | 10.98 | 10.98 | 5,000 |
AMTEX | 3 | 3.09 | 2.95 | 3.06 | 266,500 |
ANL | 6.56 | 6.69 | 6.45 | 6.53 | 1,110,000 |
APL | 568.43 | 573.99 | 569 | 570 | 1,500 |
ARM | 41 | 40.25 | 40.25 | 40.25 | 1,000 |
ASL | 9 | 9 | 8.89 | 8.89 | 3,500 |
ATBA | 380.06 | 378.25 | 378 | 378 | 600 |
ATIL | 51.25 | 51 | 50.55 | 50.69 | 7,500 |
ATLH | 195.7 | 198 | 195.02 | 195.5 | 3,300 |
ATRL | 248.24 | 260.65 | 249 | 258.52 | 3,475,700 |
ATRL-CJUL | 248.51 | 0 | 0 | 258.52 | 0 |
BAFL | 22.04 | 22.13 | 20.95 | 21.14 | 4,232,000 |
BAHL | 32.9 | 33 | 32.5 | 32.66 | 238,500 |
BAHL-CJUL | 32.94 | 0 | 0 | 32.66 | 0 |
BAPL | 18.24 | 19.24 | 18.06 | 18.95 | 24,000 |
BATA | 1789 | 1790 | 1750 | 1750 | 300 |
BCML | 63.26 | 63.5 | 63.45 | 63.45 | 10,000 |
BERG | 30.67 | 32.2 | 30.5 | 30.95 | 597,000 |
BILF | 5.85 | 5.79 | 5.4 | 5.79 | 3,500 |
BIPL | 6.46 | 6.61 | 6.5 | 6.52 | 1,652,500 |
BOK | 8.2 | 8.02 | 7.56 | 8 | 25,500 |
BOP | 13.64 | 14.05 | 13.36 | 13.54 | 26,501,500 |
BPBL | 4.6 | 5.2 | 5.2 | 5.2 | 500 |
BPL | 38 | 38.5 | 37.95 | 37.95 | 1,500 |
BROT | 3.75 | 4.75 | 4 | 4.75 | 682,000 |
BRR | 4.1 | 4.2 | 4.02 | 4.2 | 34,000 |
BWCL | 75.5 | 75 | 75 | 75 | 2,000 |
BWHL | 60.5 | 61.5 | 61.5 | 61.5 | 500 |
BYCO | 10.59 | 11.09 | 10.55 | 10.78 | 4,553,000 |
CENI | 15.5 | 16.24 | 15 | 15 | 5,500 |
CEPB | 37.51 | 38.35 | 37.05 | 37.17 | 334,500 |
CFL | 29 | 30.45 | 30 | 30.45 | 9,500 |
CHAS | 9.15 | 9.85 | 9.5 | 9.85 | 8,500 |
CHBL | 3.2 | 3.57 | 3.2 | 3.52 | 53,000 |
CHCC | 76.97 | 77.5 | 76 | 76.96 | 2,001,000 |
CJPL | 2.32 | 2.45 | 2.2 | 2.3 | 63,500 |
CLCPS | 1.54 | 1.73 | 1.35 | 1.71 | 259,000 |
CLOV | 73 | 73.5 | 71.05 | 71.08 | 1,500 |
CML | 4.48 | 4.75 | 4.42 | 4.63 | 924,000 |
COLG | 1850 | 1850 | 1850 | 1850 | 100 |
COTT | 3.61 | 3.9 | 3.5 | 3.84 | 32,500 |
CPAL | 6.05 | 6.99 | 5.15 | 5.9 | 12,000 |
CPL | 314.16 | 321 | 313.01 | 314.23 | 17,700 |
CPMFI | 9.05 | 9.21 | 8.89 | 9.08 | 203,000 |
CPPL | 41.85 | 42.29 | 41.5 | 41.52 | 14,000 |
CRTM | 20.83 | 21.87 | 21 | 21.87 | 1,855,500 |
CSAP | 56.14 | 58 | 56.02 | 56.55 | 276,000 |
CSIL | 8.87 | 9 | 8.51 | 8.7 | 10,000 |
CSM | 1.9 | 1.89 | 1.76 | 1.84 | 14,500 |
CSUML | 6.19 | 6.3 | 6 | 6.04 | 23,500 |
CWSM | 15.25 | 15.59 | 14.5 | 15.59 | 26,000 |
CYAN | 72.13 | 73.55 | 71.1 | 72.97 | 11,500 |
DAAG | 5.52 | 6 | 5.55 | 5.55 | 3,000 |
DADX | 38.5 | 40.42 | 39.99 | 40.42 | 1,000 |
DAWH | 58.78 | 59.45 | 56.06 | 56.58 | 679,000 |
DBCI | 4.56 | 5.04 | 4.72 | 4.95 | 1,728,500 |
DCH | 2.93 | 2.9 | 2.81 | 2.87 | 161,500 |
DCL | 7.73 | 8.02 | 7.6 | 7.94 | 2,460,500 |
DCM | 2.8 | 3.25 | 3.25 | 3.25 | 1,000 |
DFML | 4.38 | 4.31 | 4.18 | 4.24 | 194,000 |
DFSM | 3.27 | 3.44 | 3.25 | 3.37 | 472,000 |
DGKC | 95.86 | 96.5 | 94.6 | 95.13 | 4,984,500 |
DINT | 62.99 | 62.75 | 60 | 60 | 3,500 |
DKTM | 6.51 | 6.78 | 6 | 6.78 | 4,000 |
DLL | 78.55 | 82.47 | 82.47 | 82.47 | 11,000 |
DMTM | 9 | 8 | 8 | 8 | 500 |
DNCC | 6.25 | 6.31 | 6 | 6.1 | 17,500 |
DOL | 5.5 | 5.64 | 5.4 | 5.41 | 143,000 |
DSFL | 2.43 | 2.49 | 2.35 | 2.39 | 452,500 |
DSIL | 5.11 | 5.45 | 5.02 | 5.29 | 135,500 |
DSL | 4.8 | 4.8 | 4.55 | 4.71 | 10,000 |
DSML | 9.6 | 10.5 | 10 | 10.5 | 3,500 |
DWAE | 3.46 | 2.92 | 2.9 | 2.92 | 14,000 |
DWSM | 4 | 4.19 | 4.1 | 4.1 | 2,500 |
DYNO | 40 | 40.05 | 40.05 | 40.05 | 500 |
ECOP | 6.5 | 6.1 | 6.1 | 6.1 | 1,500 |
EFLTFC3 | 98 | 0 | 0 | 98 | 0 |
EFOODS | 155.05 | 155.75 | 150.6 | 151.29 | 1,543,100 |
EFUG | 83.76 | 83.97 | 81.7 | 81.7 | 5,500 |
EFUL | 76 | 75 | 74 | 75 | 14,000 |
ELSM | 65.84 | 67.93 | 65.99 | 67.89 | 6,500 |
EMCO | 3.3 | 3.11 | 3.01 | 3.1 | 21,000 |
ENGRO | 175.8 | 176.95 | 167.5 | 169.21 | 3,880,700 |
ENGROTFC | 102.2143 | 0 | 0 | 102.2143 | 0 |
ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
EPCL | 13.5 | 13.6 | 13.3 | 13.4 | 459,000 |
ESBL | 4.19 | 4 | 3.9 | 3.98 | 3,500 |
EWLA | 6.99 | 6.99 | 6.99 | 6.99 | 500 |
EXIDE | 393.5 | 389 | 375 | 378.46 | 2,100 |
FABL | 12.24 | 12.26 | 11.9 | 11.96 | 3,102,000 |
FANM | 5 | 5.25 | 5.25 | 5 | 500 |
FATIMA | 25.28 | 25.4 | 24.75 | 24.92 | 915,000 |
FCCL | 15.19 | 16.19 | 15.2 | 16.19 | 45,182,000 |
FCCL-CJUL | 15.21 | 0 | 0 | 16.19 | 0 |
FCSC | 3.91 | 3.9 | 3.81 | 3.81 | 62,000 |
FDIBL | 1.98 | 2.04 | 1.97 | 2.04 | 23,000 |
FECTC | 61.17 | 62.15 | 59.55 | 61.64 | 307,500 |
FEM | 4 | 4.25 | 4.1 | 4.15 | 87,500 |
FEROZ | 127.89 | 134.28 | 129 | 129 | 46,500 |
FFBL | 42.54 | 42.48 | 41.55 | 41.73 | 1,032,000 |
FFC | 109.14 | 110 | 108.6 | 108.99 | 1,161,700 |
FFC-CJUL | 109.26 | 0 | 0 | 108.99 | 0 |
FHAM | 10 | 10.1 | 9.95 | 9.99 | 112,000 |
FIMM | 60.76 | 63.79 | 63.79 | 63.79 | 1,000 |
FLYNG | 5 | 5.2 | 4.89 | 5.13 | 1,038,000 |
FNBM | 5.97 | 6 | 6 | 6 | 1,500 |
FNEL | 6.85 | 7.06 | 6.5 | 6.66 | 276,000 |
FPJM | 2.45 | 2.03 | 1.8 | 1.97 | 155,000 |
FRCL | 5.5 | 5.6 | 5.1 | 5.59 | 1,500 |
FRSM | 28.5 | 28.05 | 28 | 28 | 9,500 |
FUDLM | 10.59 | 10.7 | 10.59 | 10.63 | 6,000 |
FZTM | 338 | 354 | 354 | 354 | 100 |
GADT | 140 | 144 | 142 | 144 | 28,900 |
GAIL | 5.2 | 5.5 | 5.35 | 5.5 | 1,500 |
GASF | 9.2 | 9.2 | 9.12 | 9.14 | 48,000 |
GATI | 189 | 184 | 184 | 184 | 0 |
GATM | 27.2 | 27.8 | 27.01 | 27.16 | 45,000 |
GFIL | 12.98 | 12.93 | 11.98 | 12.18 | 59,000 |
GGL | 26.74 | 26.99 | 26 | 26.05 | 11,500 |
GHNI | 19.83 | 20.2 | 19.7 | 19.75 | 53,500 |
GHNL | 7.46 | 7.55 | 7.21 | 7.48 | 30,000 |
GLAXO | 142.76 | 143.98 | 138.5 | 138.95 | 240,500 |
GRAYS | 45.6 | 44 | 44 | 44 | 500 |
GRYL | 6.55 | 6.8 | 5.65 | 6.4 | 1,500 |
GSPM | 5.25 | 5 | 4.8 | 5 | 9,000 |
GTYR | 51.84 | 52 | 50.6 | 51.17 | 31,000 |
GVGL | 19.15 | 19 | 18.5 | 18.57 | 15,000 |
GWLC | 16.16 | 16.27 | 15.16 | 15.5 | 264,000 |
HABSM | 25.3 | 25.5 | 25.25 | 25.3 | 17,000 |
HADC | 2.5 | 2.6 | 2.43 | 2.56 | 14,500 |
HAL | 26.72 | 26.55 | 26 | 26.03 | 20,500 |
HBL | 170.31 | 171 | 164 | 166.09 | 445,800 |
HCAR | 48.17 | 48.75 | 47.81 | 47.96 | 80,000 |
HINO | 138.91 | 145.85 | 139.01 | 141.61 | 84,400 |
HINOON | 140.74 | 147.77 | 147.77 | 147.77 | 24,500 |
HIRAT | 15.74 | 16.3 | 15.5 | 15.6 | 3,500 |
HMB | 18.66 | 18.5 | 18.43 | 18.5 | 342,500 |
HMIM | 3 | 2.98 | 2.98 | 2.98 | 4,000 |
HSPI | 21.5 | 22.57 | 21.75 | 22.57 | 113,000 |
HUBC | 69.47 | 69.95 | 68.51 | 69.11 | 622,000 |
HUMNL | 42.9 | 41.2 | 41 | 41.2 | 2,000 |
HWQS | 11.63 | 11.85 | 10.63 | 10.65 | 1,210,500 |
IBFL | 54.8 | 54 | 53 | 53.26 | 4,000 |
IBLHL | 46.36 | 46.4 | 44.8 | 44.8 | 10,000 |
ICCT | 3 | 4 | 2.85 | 3.89 | 150,000 |
ICI | 169.77 | 172.5 | 170 | 170.04 | 73,100 |
ICIBL | 1.51 | 1.56 | 1.4 | 1.45 | 200,000 |
ICL | 43.25 | 43.25 | 43.25 | 43.25 | 4,000 |
IDEN | 5.97 | 5.9 | 5.7 | 5.9 | 3,500 |
IDSM | 12 | 13 | 13 | 13 | 500 |
IDYM | 599.93 | 599 | 599 | 599 | 100 |
IGIBL | 2.18 | 2.19 | 2.11 | 2.12 | 383,500 |
IGIIL | 139.06 | 139.89 | 136.05 | 136.48 | 3,000 |
INDU | 325 | 335 | 325 | 325.64 | 6,700 |
INIL | 49.85 | 51.45 | 49.9 | 49.9 | 105,500 |
ISIL | 175 | 183.75 | 183 | 183.75 | 600 |
ISL | 17.72 | 17.84 | 17.5 | 17.71 | 214,000 |
ISTM | 16.7 | 16.6 | 16 | 16.6 | 7,000 |
JATM | 5.12 | 6.12 | 4.12 | 6.12 | 10,500 |
JDWS | 103.56 | 107.93 | 107.93 | 107.93 | 500 |
JGICL | 65 | 65.55 | 65.5 | 65.5 | 3,000 |
JKSM | 23.01 | 24.16 | 23.25 | 24.16 | 9,500 |
JLICL | 105 | 104.9 | 101.01 | 103 | 4,500 |
JOPP | 10.66 | 10.55 | 10.55 | 10.55 | 500 |
JPGL | 3.81 | 3.85 | 3.66 | 3.71 | 976,500 |
JSBL | 4.22 | 4.31 | 4.17 | 4.19 | 498,000 |
JSCL | 13.06 | 13.58 | 12.9 | 13.07 | 11,611,000 |
JSIL | 8.26 | 8.61 | 8.22 | 8.39 | 1,331,500 |
JUBS | 5.86 | 6.25 | 5.75 | 6.2 | 1,500 |
JVDC | 78.1 | 76.8 | 76.8 | 76.8 | 0 |
KAPCO | 64.08 | 64.58 | 60.88 | 60.98 | 2,307,500 |
KAPCO-CJUL | 64.15 | 0 | 0 | 60.98 | 0 |
KASBB | 2.03 | 2.05 | 2 | 2.05 | 170,500 |
KASBM | 3.5 | 3.79 | 3.74 | 3.74 | 2,000 |
KASBSL | 6.8 | 6.65 | 6.5 | 6.65 | 21,000 |
KESC | 7.39 | 7.47 | 7.11 | 7.28 | 3,222,000 |
KHYT | 61.19 | 64.24 | 64.24 | 64.24 | 0 |
KML | 16.6 | 17.6 | 16.8 | 17.6 | 76,500 |
KOHC | 113.22 | 118.88 | 113.05 | 118.88 | 1,200,000 |
KOHE | 42.85 | 42.95 | 41.2 | 41.66 | 79,500 |
KOHP | 4.5 | 4.55 | 4.36 | 4.55 | 22,000 |
KOHS | 10.45 | 11.45 | 11.45 | 11.45 | 72,500 |
KOHTM | 15.4 | 16.4 | 15.99 | 16.4 | 51,000 |
KOIL | 3.05 | 3.79 | 3 | 3.5 | 1,903,000 |
KOSM | 14.08 | 13.98 | 13.25 | 13.98 | 26,500 |
KSBP | 81.8 | 82 | 79.75 | 82 | 1,000 |
KSTM | 3.74 | 3 | 3 | 3 | 6,500 |
KTML | 21.19 | 22.24 | 21.84 | 22.24 | 369,000 |
LIBM | 260 | 268 | 268 | 268 | 100 |
LMSM | 6 | 6.15 | 6.15 | 6.15 | 2,000 |
LOTCHEM | 7.88 | 7.94 | 7.75 | 7.86 | 858,500 |
LPCL | 10.03 | 10.57 | 9.83 | 10.45 | 24,983,500 |
LUCK | 242.67 | 243.9 | 240.2 | 240.9 | 330,300 |
MACFL | 25.38 | 25.74 | 25.1 | 25.47 | 22,000 |
MARI | 159.75 | 167.73 | 161.01 | 167.73 | 800,300 |
MCB | 282.92 | 290 | 279.5 | 281.2 | 868,200 |
MCBAH | 17.49 | 17.01 | 17.01 | 17.01 | 500 |
MDTL | 4.02 | 4.25 | 3.85 | 3.88 | 3,573,000 |
MEBL | 35.19 | 34.7 | 34.5 | 34.5 | 11,500 |
MEHT | 102 | 102.25 | 101.75 | 101.95 | 13,200 |
MERIT | 23.29 | 24 | 23.75 | 23.8 | 2,000 |
MFFL | 514.95 | 540.69 | 505 | 540.62 | 5,800 |
MFTM | 2.96 | 3 | 2.85 | 2.98 | 15,000 |
MIRKS | 43 | 45 | 44 | 44.6 | 5,000 |
MLCF | 30.78 | 32.31 | 31 | 32.09 | 13,920,000 |
MQTM | 23.6 | 24.78 | 23.55 | 24.78 | 138,500 |
MRNS | 66.9 | 68 | 67 | 67 | 14,000 |
MSCL | 19.8 | 18.8 | 18.8 | 18.8 | 4,500 |
MSOT | 25.75 | 26 | 25.25 | 26 | 3,500 |
MTIL | 2.2 | 3.1 | 2.2 | 3.01 | 106,500 |
MTL | 529.98 | 531 | 525 | 526.1 | 2,750 |
MUREB | 315.54 | 323 | 316.1 | 316.1 | 1,700 |
MWMP | 3.75 | 3.5 | 3.4 | 3.5 | 8,500 |
NAGC | 74.9 | 74.49 | 72.5 | 74.45 | 4,500 |
NATF | 394.15 | 390 | 380.1 | 385.18 | 3,800 |
NBF | 7 | 6.65 | 6.6 | 6.6 | 16,500 |
NBP | 60.01 | 61.25 | 57.02 | 57.18 | 30,374,000 |
NCL | 68.65 | 68.9 | 66.6 | 66.99 | 4,094,500 |
NCPL | 38.11 | 37.75 | 37.32 | 37.48 | 110,000 |
NESTLE | 6300 | 6300 | 6300 | 6300 | 20 |
NETSOL | 39.81 | 41.8 | 40.26 | 41.69 | 1,968,500 |
NEXT | 5 | 5.4 | 4.6 | 5.3 | 3,000 |
NIB | 2.44 | 2.49 | 2.39 | 2.41 | 2,494,500 |
NICL | 4.69 | 4.7 | 4.56 | 4.61 | 66,500 |
NML | 108.84 | 109.95 | 108.01 | 108.21 | 2,292,400 |
NOPK | 47.3 | 45 | 45 | 45 | 2,500 |
NPL | 35.68 | 36.31 | 35.56 | 36.24 | 434,500 |
NRL | 268.71 | 281.9 | 269.75 | 279.41 | 807,600 |
OGDC | 248.55 | 250.7 | 246 | 246.86 | 372,800 |
OLPL | 22 | 22.25 | 22.25 | 22.25 | 1,000 |
OLSM | 4 | 4.2 | 3.9 | 3.9 | 8,000 |
OLTM | 7.25 | 8.24 | 6.6 | 8.24 | 3,500 |
OTSU | 54.07 | 56 | 53.06 | 53.81 | 29,000 |
PACE | 4.11 | 4.23 | 4.05 | 4.06 | 507,500 |
PAEL | 16.53 | 17.53 | 16.6 | 17.53 | 5,355,000 |
PAKD | 81.99 | 82 | 79.01 | 80.51 | 1,000 |
PAKRI | 24.71 | 25.2 | 24.6 | 25.1 | 206,000 |
PAKT | 245.88 | 248 | 234.1 | 240.24 | 42,500 |
PASL | 3.92 | 4.01 | 3.9 | 3.93 | 168,000 |
PCAL | 79 | 80 | 78 | 78 | 1,000 |
PECO | 46.1 | 46.3 | 46.3 | 46.3 | 0 |
PGCL | 160.13 | 168.13 | 168 | 168.13 | 2,900 |
PGF | 27.82 | 27.8 | 27.3 | 27.4 | 131,500 |
PIAA | 8.87 | 8.99 | 8.65 | 8.72 | 2,307,500 |
PICT | 207.17 | 216.5 | 204 | 204.5 | 600 |
PIF | 13 | 13 | 12.31 | 12.6 | 106,500 |
PIL | 7.1 | 7 | 7 | 7 | 500 |
PIOC | 36.86 | 37.8 | 36.6 | 37.43 | 2,268,500 |
PKGI | 12.5 | 12.01 | 11.55 | 11.55 | 2,000 |
PKGP | 25.66 | 25.7 | 25.3 | 25.39 | 552,000 |
PKGS | 245.39 | 247 | 242 | 246.74 | 13,600 |
PMI | 2 | 1.95 | 1.95 | 1.95 | 10,000 |
PMPK | 290 | 291 | 290 | 290 | 4,800 |
PMTFC6 | 100.0054 | 0 | 0 | 100.0054 | 0 |
PNSC | 64.5 | 66 | 62.02 | 65.46 | 84,000 |
POL | 524.81 | 527 | 520.02 | 523.49 | 34,550 |
POWER | 8.16 | 8.59 | 8 | 8.42 | 146,500 |
PPL | 252.22 | 255.4 | 252 | 252.31 | 3,246,800 |
PPP | 46.51 | 46.99 | 45.5 | 46.95 | 1,500 |
PPVC | 4.1 | 4.75 | 4.41 | 4.41 | 2,000 |
PRL | 90.51 | 92.45 | 88.9 | 90.17 | 96,000 |
PSEL | 295 | 280.25 | 280.25 | 280.25 | 100 |
PSMC | 153.82 | 155 | 151.33 | 153 | 12,500 |
PSO | 363.32 | 367.25 | 356.25 | 357.96 | 2,101,200 |
PSYL | 17.1 | 17.28 | 16.1 | 17.28 | 9,500 |
PTC | 27.06 | 28.38 | 27.34 | 27.82 | 20,601,500 |
QUET | 46 | 48.3 | 45.5 | 47.25 | 2,500 |
QUICE | 8.66 | 8.65 | 8.5 | 8.58 | 210,000 |
RAVT | 2.93 | 3.1 | 2.75 | 2.98 | 77,000 |
REDCO | 3.56 | 4.56 | 3.35 | 4.56 | 202,500 |
REWM | 36.49 | 38.24 | 36.51 | 38.24 | 34,000 |
RICL | 7.85 | 8.15 | 8.15 | 8.15 | 500 |
RUBY | 13.72 | 14.72 | 13.8 | 14.71 | 8,000 |
SAIF | 31.47 | 33.04 | 33 | 33.04 | 169,500 |
SAPL | 595.44 | 614.99 | 614.99 | 614.99 | 100 |
SARC | 6.6 | 6.01 | 6.01 | 6.01 | 1,000 |
SASML | 23.1 | 24.25 | 24.1 | 24.25 | 1,000 |
SAZEW | 21.25 | 21.75 | 21.3 | 21.37 | 13,500 |
SBL | 3 | 3.02 | 2.86 | 2.94 | 5,500 |
SCBPL | 17.48 | 17.8 | 17.25 | 17.6 | 27,000 |
SCLL | 6.15 | 6.2 | 6 | 6.2 | 11,500 |
SCM | 14.95 | 14.93 | 14.8 | 14.8 | 3,500 |
SEARL | 95.74 | 97.25 | 94 | 94.33 | 41,000 |
SEL | 39 | 39 | 37.26 | 37.47 | 6,000 |
SEPCO | 3.79 | 3.8 | 3.6 | 3.66 | 757,000 |
SEPL | 73.75 | 77.43 | 74.5 | 76.7 | 25,000 |
SFL | 186.17 | 190 | 190 | 190 | 500 |
SGML | 24.31 | 25.14 | 23.1 | 23.11 | 263,000 |
SHCM | 16.9 | 15.9 | 15.9 | 15.9 | 500 |
SHDT | 47 | 47 | 47 | 47 | 500 |
SHEL | 166.44 | 168.39 | 161.01 | 161.79 | 225,600 |
SHEZ | 600 | 609 | 608 | 608 | 150 |
SHFA | 51.97 | 49.38 | 49.38 | 49.38 | 5,000 |
SHNI | 7 | 7.29 | 7.2 | 7.2 | 1,500 |
SHSML | 17.64 | 17.55 | 16.65 | 17.31 | 4,500 |
SIBL | 3.5 | 3.7 | 3.7 | 3.7 | 1,000 |
SIEM | 745.5 | 782.77 | 780 | 782.77 | 4,950 |
SIGL | 16.25 | 17.25 | 17.25 | 17.25 | 0 |
SILK | 2.47 | 2.45 | 2.4 | 2.44 | 1,065,500 |
SING | 20.4 | 20 | 19.5 | 19.59 | 15,500 |
SITC | 228.71 | 230.5 | 226 | 227 | 54,900 |
SKFL | 14.94 | 15.5 | 14.5 | 15.4 | 97,000 |
SKRS | 3 | 3 | 3 | 3 | 1,500 |
SLYT | 31.6 | 32.1 | 31.5 | 31.71 | 22,500 |
SMBL | 2.49 | 2.54 | 2.4 | 2.45 | 96,000 |
SMCPL | 8.5 | 8.5 | 8.5 | 8.5 | 2,000 |
SMTM | 8.15 | 8.75 | 7.99 | 7.99 | 21,000 |
SNAI | 53.32 | 54 | 53 | 54 | 2,500 |
SNBL | 8 | 8 | 7.82 | 7.98 | 29,000 |
SNGP | 26.22 | 26.55 | 25.5 | 25.57 | 4,346,500 |
SPL | 14.01 | 14.65 | 14 | 14.55 | 735,500 |
SPLC | 2.73 | 2.67 | 2.4 | 2.65 | 54,500 |
SRSM | 8.45 | 9 | 9 | 9 | 1,000 |
SRVI | 257 | 259 | 255.5 | 256.01 | 1,500 |
SSGC | 23.38 | 23.52 | 22.55 | 22.88 | 3,774,000 |
SSIC | 6 | 6.25 | 5.9 | 5.95 | 2,000 |
SSML | 11.76 | 12.35 | 11.6 | 12.26 | 375,500 |
STCL | 10.56 | 10.4 | 10.4 | 10.4 | 351,000 |
STJT | 45.1 | 46.1 | 43.5 | 45.7 | 5,500 |
STML | 51.5 | 53 | 53 | 53 | 1,000 |
SUHJ | 5.75 | 5.05 | 5.05 | 5.05 | 4,000 |
SURC | 92.5 | 97.12 | 92 | 94 | 55,500 |
SUTM | 204.04 | 213 | 213 | 213 | 500 |
SZTM | 32 | 32.25 | 32.25 | 32.25 | 1,000 |
TATM | 35.49 | 36.9 | 36.5 | 36.5 | 4,500 |
TCLTC | 61.4 | 64.47 | 58.33 | 64.47 | 77,500 |
TDIL | 9.12 | 9.25 | 9.25 | 9.25 | 500 |
TELE | 5.08 | 5.55 | 5.25 | 5.31 | 2,243,000 |
TGL | 24.07 | 24.5 | 24 | 24.39 | 28,000 |
THALL | 143.56 | 150.73 | 146.5 | 150.73 | 139,700 |
THAS | 4.934 | 4.1 | 4.1 | 4.1 | 500 |
TICL | 37.71 | 38.715 | 38.715 | 38.715 | 0 |
TPL | 8.45 | 8.5 | 8.2 | 8.2 | 5,500 |
TREET | 198.4 | 208.32 | 208 | 208.32 | 56,500 |
TREI | 1.9 | 1.89 | 1.85 | 1.89 | 21,000 |
TRG | 10.06 | 10.15 | 9.65 | 9.73 | 2,582,500 |
TRIBL | 1.88 | 2.09 | 2.09 | 2.09 | 500 |
TRIPF | 222.67 | 229 | 221.5 | 225.67 | 3,000 |
TRPOL | 1.61 | 1.89 | 1.89 | 1.89 | 500 |
TRSM | 2.7 | 2.99 | 2.99 | 2.99 | 500 |
TSMF | 3.5 | 3.31 | 3.21 | 3.21 | 18,000 |
TSML | 88.9833 | 90 | 90 | 90 | 500 |
TSPL | 2.82 | 2.87 | 2.71 | 2.78 | 14,500 |
UBL | 133.3 | 133.01 | 128.66 | 129.44 | 663,900 |
UBLTFC3 | 101.4667 | 0 | 0 | 101.4667 | 0 |
UBLTFC4 | 99.9971 | 0 | 0 | 99.9971 | 0 |
UDPL | 16.5 | 17.5 | 16.01 | 17.37 | 28,500 |
UNIC | 10 | 9.66 | 9.65 | 9.65 | 7,000 |
UVIC | 3.55 | 3.65 | 3.65 | 3.65 | 1,500 |
WAHN | 61.5 | 64.24 | 61.5 | 61.5 | 8,500 |
WTCL | 4 | 4.12 | 3.96 | 4.04 | 599,500 |
WTL | 2.88 | 3.05 | 2.88 | 2.89 | 2,403,500 |
WYETH | 1910 | 1915 | 1890 | 1890 | 100 |
YOUW | 5 | 5.4 | 5 | 5.34 | 57,000 |
ZAHT | 16.3 | 17.3 | 16 | 17.3 | 40,000 |
ZIL | 204.95 | 205 | 205 | 205 | 500 |
ZTL | 6.75 | 7.75 | 6.5 | 7 | 263,000 |
Total Turnover | 305,108,320 | ||||
No comments:
Post a Comment