For: July 29, 2013 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AABS | 100.25 | 105.26 | 105.26 | 105.26 | 500 |
AATM | 2.5 | 2.99 | 2.95 | 2.99 | 2,000 |
ABL | 80.14 | 80 | 78.51 | 78.7 | 6,500 |
ABOT | 393 | 412 | 389.95 | 397.85 | 76,800 |
ACPL | 176.63 | 185.46 | 176.11 | 178.94 | 664,800 |
ADAMS | 37.97 | 39.86 | 39.86 | 39.86 | 7,500 |
ADMM | 49.52 | 49.52 | 47.5 | 47.63 | 4,000 |
AGIC | 19.15 | 19.99 | 19.3 | 19.74 | 15,000 |
AGIL | 86.26 | 87 | 84 | 84 | 24,500 |
AGL | 11.43 | 11.5 | 11.25 | 11.25 | 5,000 |
AGTL | 205 | 205 | 204 | 204.33 | 1,100 |
AHCL | 23.98 | 24.77 | 23.93 | 24.24 | 1,664,000 |
AHL | 40.46 | 42.48 | 40.5 | 42.37 | 1,299,000 |
AICL | 89.61 | 91.5 | 87.7 | 88.28 | 602,500 |
AICL-CAUG | 90.69 | 0 | 0 | 89.32 | 0 |
AKBL | 14.98 | 15.26 | 14.81 | 14.93 | 968,000 |
AKBL-CAUG | 15.16 | 0 | 0 | 15.11 | 0 |
AKDCL | 52 | 54 | 54 | 54 | 1,000 |
AKZO | 65.84 | 66.55 | 65.87 | 66.03 | 59,000 |
ALTN | 18 | 17.2 | 17.2 | 17.2 | 500 |
AMBL | 10.98 | 9.98 | 9.98 | 9.98 | 4,000 |
AMTEX | 2.98 | 3.14 | 2.9 | 2.95 | 171,500 |
ANL | 6.53 | 6.58 | 6.33 | 6.38 | 1,030,000 |
APL | 570.43 | 573 | 569 | 569.74 | 4,100 |
APOT | 12.49 | 13.4 | 12.5 | 12.5 | 2,000 |
ASL | 8.99 | 8.9 | 8.81 | 8.81 | 25,500 |
ASLPS | 8.29 | 8.55 | 7.55 | 8.05 | 2,000 |
ASTM | 14.95 | 15.95 | 15.8 | 15.95 | 3,500 |
ATBA | 376 | 380 | 380 | 380 | 100 |
ATIL | 50.55 | 51 | 49.1 | 49.18 | 14,000 |
ATLH | 195.1 | 204.85 | 196.01 | 204.85 | 7,900 |
ATRL | 268.23 | 280.9 | 267 | 272.81 | 1,961,700 |
ATRL-CAUG | 271.47 | 0 | 0 | 276.01 | 0 |
BAFL | 21.77 | 22 | 21.11 | 21.31 | 4,619,000 |
BAFLTFC5 | 101.5 | 101.75 | 101.75 | 101.75 | 3,750 |
BAHL | 32.81 | 32.84 | 31.85 | 31.99 | 306,000 |
BAHL-CAUG | 33.21 | 0 | 0 | 32.37 | 0 |
BAPL | 19.24 | 19.25 | 19.25 | 19.25 | 1,000 |
BCL | 44.05 | 45 | 45 | 45 | 500 |
BCML | 63.5 | 64 | 63.5 | 63.5 | 1,000 |
BERG | 32.49 | 34.11 | 32.9 | 34.11 | 429,000 |
BGL | 5.7 | 5.5 | 5.4 | 5.45 | 2,000 |
BHAT | 344.95 | 361.85 | 361.85 | 344.95 | 100 |
BIFO | 104 | 109.2 | 109 | 109.2 | 1,000 |
BILF | 5.67 | 6 | 5.31 | 5.89 | 3,500 |
BIPL | 6.51 | 6.57 | 6.48 | 6.5 | 1,039,500 |
BOK | 8.1 | 8.55 | 8 | 8.52 | 156,500 |
BOP | 13.77 | 14.18 | 13.2 | 13.39 | 22,221,500 |
BPL | 37.95 | 37.11 | 37.11 | 37.11 | 500 |
BROT | 4.66 | 4.61 | 4.36 | 4.37 | 12,500 |
BRR | 4.17 | 5.15 | 4.21 | 5 | 162,500 |
BTL | 138.17 | 140 | 131.27 | 132.37 | 3,200 |
BUXL | 13.79 | 14.79 | 14.6 | 14.79 | 9,500 |
BWHL | 64 | 65 | 64 | 65 | 1,000 |
BYCO | 10.6 | 10.7 | 10.5 | 10.52 | 1,672,500 |
CENI | 15.49 | 15.99 | 15.99 | 15.99 | 500 |
CEPB | 36.54 | 36.75 | 35.75 | 35.88 | 96,000 |
CHBL | 3.46 | 3.55 | 3.2 | 3.21 | 101,000 |
CHCC | 80.62 | 84.25 | 78.25 | 78.91 | 882,500 |
CJPL | 2.16 | 2.44 | 1.81 | 1.84 | 183,500 |
CLCPS | 1.67 | 1.6 | 1.52 | 1.6 | 25,000 |
CML | 4.71 | 4.88 | 4.55 | 4.6 | 329,000 |
COTT | 4.19 | 3.99 | 3.6 | 3.7 | 7,000 |
CPAL | 5.65 | 5.5 | 5.5 | 5.5 | 1,000 |
CPL | 314.57 | 312 | 307.51 | 309.44 | 8,100 |
CPPL | 41.15 | 41.5 | 40.75 | 41.02 | 39,000 |
CRTM | 21.5 | 22.3 | 21.5 | 21.72 | 647,000 |
CSAP | 56.32 | 57 | 53.65 | 54 | 427,000 |
CSIL | 9.62 | 8.65 | 8.62 | 8.64 | 11,500 |
CSM | 1.88 | 2 | 1.9 | 1.99 | 98,000 |
CSUML | 6.2 | 6.7 | 6.02 | 6.34 | 48,000 |
CWSM | 14.85 | 14.4 | 13.85 | 13.85 | 40,500 |
CYAN | 72.94 | 75.5 | 73 | 73 | 4,500 |
DAAG | 6 | 6.1 | 6.1 | 6.1 | 2,500 |
DAWH | 55.96 | 56.85 | 54.21 | 54.93 | 293,500 |
DBCI | 5.09 | 5.19 | 4.85 | 4.86 | 262,000 |
DCH | 2.91 | 2.95 | 2.95 | 2.95 | 4,500 |
DCL | 8.13 | 8.24 | 7.8 | 7.88 | 1,924,000 |
DEL | 2.76 | 2.99 | 2.6 | 2.7 | 2,000 |
DFML | 4.17 | 4.65 | 4 | 4.5 | 632,000 |
DFSM | 3.47 | 3.45 | 3.26 | 3.29 | 206,500 |
DGKC | 94.86 | 96 | 91 | 91.69 | 6,129,500 |
DLL | 86.59 | 90.91 | 84.4 | 90.91 | 43,000 |
DNCC | 6.5 | 6.4 | 6.01 | 6.04 | 72,500 |
DOL | 5.36 | 5.65 | 5.4 | 5.65 | 69,500 |
DSFL | 2.34 | 2.4 | 2.29 | 2.3 | 579,500 |
DSIL | 5.77 | 6 | 5.6 | 5.62 | 316,500 |
DSL | 4.75 | 4.86 | 4.5 | 4.7 | 35,000 |
DSML | 11.5 | 11.6 | 11.6 | 11.6 | 500 |
DWSM | 4.1 | 4.16 | 4 | 4.12 | 17,500 |
DYNO | 39 | 39.74 | 39.5 | 39.5 | 11,000 |
EFOODS | 148.25 | 149.6 | 146.7 | 147.13 | 686,300 |
EFUG | 81 | 81.99 | 81 | 81.99 | 5,500 |
EFUL | 73.99 | 74 | 74 | 74 | 2,500 |
ELSM | 67.89 | 69.48 | 69.38 | 69.48 | 1,000 |
EMCO | 3.1 | 3.1 | 3.1 | 3.1 | 5,000 |
ENGRO | 164.86 | 167.5 | 161.11 | 162.34 | 3,444,500 |
ENGROTFC | 102.2143 | 0 | 0 | 102.1 | 0 |
ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
EPCL | 13.37 | 13.55 | 13.31 | 13.37 | 207,500 |
EXIDE | 371.25 | 374 | 366 | 372.17 | 3,800 |
FABL | 11.95 | 12 | 11.31 | 11.49 | 1,072,500 |
FASM | 115 | 116 | 115 | 115 | 2,500 |
FATIMA | 25.2 | 26.1 | 25.2 | 25.77 | 2,465,500 |
FCCL | 17.19 | 17.65 | 16.7 | 16.83 | 52,829,500 |
FCCL-CAUG | 17.4 | 0 | 0 | 17.03 | 0 |
FCSC | 3.75 | 3.85 | 3.72 | 3.79 | 323,000 |
FDIBL | 1.85 | 1.83 | 1.73 | 1.73 | 13,000 |
FECM | 3.8 | 4.2 | 3.88 | 4.2 | 3,000 |
FECTC | 63.96 | 66.39 | 62.7 | 63.3 | 322,500 |
FEM | 4.11 | 4.17 | 4.12 | 4.12 | 5,500 |
FEROZ | 123.92 | 128 | 120 | 120.5 | 5,000 |
FFBL | 41.95 | 42.5 | 41.85 | 41.97 | 846,000 |
FFC | 108.96 | 111.25 | 108.65 | 109.99 | 2,057,300 |
FFC-CAUG | 110.28 | 0 | 0 | 111.28 | 0 |
FFLM | 3.2 | 3.3 | 3 | 3.22 | 4,000 |
FHAM | 9.99 | 10 | 9.97 | 10 | 39,000 |
FHBM | 11 | 10.95 | 10.95 | 10.95 | 1,500 |
FLYNG | 5.22 | 5.27 | 4.98 | 5 | 514,000 |
FNBM | 6.12 | 6 | 6 | 6 | 3,000 |
FNEL | 6.52 | 7 | 6.25 | 6.37 | 467,000 |
FPJM | 2.14 | 2.98 | 1.9 | 2.46 | 199,500 |
FRCL | 5.59 | 5.6 | 5.05 | 5.07 | 10,500 |
FUDLM | 10.84 | 10 | 10 | 10.84 | 5,000 |
GADT | 146 | 152.5 | 142 | 151.73 | 63,600 |
GAIL | 5.35 | 5.7 | 5.6 | 5.7 | 2,500 |
GASF | 9.1 | 9.29 | 9 | 9.1 | 78,000 |
GATM | 26.6 | 27.01 | 26.55 | 26.62 | 20,000 |
GFIL | 12.5 | 12.49 | 11.5 | 12.49 | 5,500 |
GGL | 26.02 | 27.01 | 26.25 | 26.5 | 64,000 |
GHNI | 19.88 | 20.88 | 19.7 | 20.88 | 138,500 |
GHNL | 7.39 | 8.07 | 7.49 | 7.92 | 294,500 |
GLAT | 75.03 | 78.78 | 71.5 | 78.78 | 3,500 |
GLAXO | 136 | 136 | 131 | 131.66 | 225,000 |
GRYL | 6.74 | 6 | 5.74 | 5.75 | 22,000 |
GTYR | 52.76 | 55.39 | 52 | 55.06 | 178,000 |
GUSM | 4.75 | 4.41 | 4.4 | 4.4 | 3,000 |
GVGL | 18.57 | 18.4 | 17.57 | 17.75 | 27,000 |
GWLC | 16.5 | 17.5 | 16.75 | 17.05 | 601,000 |
HABSM | 25.47 | 26.1 | 25.8 | 25.88 | 43,000 |
HADC | 2.5 | 2.55 | 2.4 | 2.5 | 66,500 |
HBL | 166.35 | 168 | 164 | 167.1 | 364,400 |
HCAR | 49.85 | 52.34 | 52.34 | 52.34 | 265,000 |
HICL | 13.5 | 13.67 | 13.65 | 13.67 | 1,000 |
HINO | 140.05 | 140.69 | 134.75 | 135.12 | 9,300 |
HINOON | 140.39 | 140 | 133.38 | 135.67 | 50,000 |
HIRAT | 15.22 | 15.69 | 14.23 | 14.28 | 258,500 |
HMB | 18.51 | 19 | 18.5 | 18.5 | 73,000 |
HSPI | 23.4 | 24 | 22.6 | 23.25 | 27,500 |
HUBC | 68.82 | 68.99 | 67.7 | 67.94 | 2,053,500 |
HUMNL | 41 | 41 | 41 | 41 | 10,000 |
HWQS | 10.28 | 11.1 | 9.6 | 10.95 | 1,973,000 |
IBFL | 51.45 | 53 | 52 | 52.95 | 26,000 |
IBLHL | 43.2 | 42.25 | 41.25 | 41.25 | 12,500 |
ICCT | 4.62 | 5.19 | 4 | 4.72 | 74,000 |
ICI | 170.69 | 170 | 168.7 | 169.38 | 3,600 |
ICIBL | 1.5 | 1.52 | 1.45 | 1.5 | 61,000 |
ICL | 43.25 | 43.1 | 43.1 | 43.25 | 25,500 |
IDEN | 6.1 | 6.2 | 5.75 | 5.84 | 2,500 |
IDRT | 11.32 | 11.5 | 11.5 | 11.5 | 2,500 |
IDSM | 13.63 | 14.63 | 13.2 | 13.55 | 7,000 |
IDYM | 570 | 598.5 | 595 | 596.75 | 200 |
IGIBL | 2.13 | 2.12 | 2.1 | 2.1 | 52,500 |
IGIIL | 137 | 138 | 133.3 | 134.24 | 3,800 |
ILTM | 640.4 | 670 | 670 | 670 | 100 |
INDU | 335.91 | 352.7 | 338 | 352.7 | 25,500 |
INIL | 48.41 | 48.9 | 48.25 | 48.25 | 16,000 |
INKL | 6.3 | 7 | 6.35 | 6.53 | 4,500 |
ISL | 17.54 | 18.1 | 17.5 | 17.51 | 318,500 |
ISTM | 16.55 | 17.55 | 17 | 17.55 | 36,000 |
JATM | 7.12 | 7.7 | 7.1 | 7.7 | 3,500 |
JDWS | 107.93 | 113.32 | 106.15 | 112.77 | 3,600 |
JLICL | 100 | 99.5 | 99.5 | 99.5 | 5,000 |
JOPP | 10.5 | 10.55 | 10.55 | 10.55 | 500 |
JPGL | 3.58 | 3.78 | 3.5 | 3.52 | 581,000 |
JSBL | 4.2 | 4.24 | 4.05 | 4.09 | 466,500 |
JSCL | 12.88 | 12.95 | 12.5 | 12.55 | 2,882,500 |
JSGCL | 36 | 36 | 36 | 36 | 500 |
JSIL | 8.55 | 8.65 | 8.26 | 8.3 | 317,500 |
KAPCO | 59.88 | 60.35 | 59.5 | 59.66 | 165,000 |
KAPCO-CAUG | 60.6 | 0 | 0 | 60.36 | 0 |
KASBB | 2.01 | 2.05 | 2 | 2 | 381,500 |
KASBSL | 6.65 | 7.24 | 6.35 | 6.75 | 105,500 |
KCL | 12.54 | 12.75 | 11.55 | 11.77 | 9,000 |
KESC | 7.17 | 7.44 | 7.02 | 7.12 | 4,671,500 |
KML | 18.6 | 19.6 | 18 | 18 | 129,000 |
KOHC | 124.28 | 130.49 | 121.65 | 124.22 | 2,367,500 |
KOHE | 39.72 | 39.5 | 37.74 | 37.74 | 292,500 |
KOHP | 4.35 | 4.5 | 4.5 | 4.5 | 1,500 |
KOHS | 12.45 | 13.45 | 13.45 | 13.45 | 25,500 |
KOHTM | 17.4 | 18.4 | 17 | 17.19 | 92,500 |
KOIL | 3.53 | 3.89 | 3.31 | 3.79 | 907,000 |
KOSM | 14.89 | 15 | 14.05 | 14.75 | 81,500 |
KSBP | 82 | 82 | 80 | 82 | 1,000 |
KSTM | 3 | 2.8 | 2.5 | 2.8 | 2,500 |
KTML | 23.35 | 24.51 | 23.7 | 24.44 | 3,022,000 |
LATM | 8 | 8.49 | 7.05 | 7.77 | 1,000 |
LINDE | 180.76 | 189.79 | 181 | 189.15 | 21,200 |
LMSM | 6 | 6 | 6 | 6 | 2,000 |
LOTCHEM | 7.68 | 7.88 | 7.66 | 7.68 | 684,500 |
LPCL | 10.97 | 11.32 | 10.63 | 10.74 | 15,524,000 |
LUCK | 241.02 | 242 | 237.5 | 238.02 | 255,200 |
MACFL | 25.51 | 25.74 | 25.2 | 25.3 | 41,000 |
MARI | 176.11 | 184.91 | 180.9 | 184.91 | 258,900 |
MCB | 279.04 | 280.5 | 272.85 | 273.41 | 203,200 |
MCBAH | 17.69 | 17.5 | 17.05 | 17.05 | 2,000 |
MDTL | 3.72 | 3.9 | 3.65 | 3.71 | 1,372,500 |
MEBL | 35.21 | 35.42 | 35 | 35 | 12,000 |
MEHT | 101.92 | 105 | 101.7 | 102.02 | 3,400 |
MFFL | 528 | 540 | 530 | 530 | 2,800 |
MIRKS | 44 | 43 | 43 | 43 | 500 |
MLCF | 32.51 | 32.6 | 30.89 | 31.01 | 12,124,500 |
MODAM | 1.74 | 1.58 | 1.58 | 1.58 | 15,000 |
MQTM | 25.76 | 25.25 | 24.8 | 24.8 | 15,500 |
MRNS | 67.9 | 67 | 66.55 | 67 | 2,000 |
MSCL | 18.8 | 17.8 | 17.8 | 17.8 | 1,000 |
MSOT | 27.3 | 27.1 | 25.95 | 25.99 | 18,500 |
MTIL | 2.7 | 2.7 | 2.7 | 2.7 | 9,000 |
MTL | 518.79 | 528 | 520.99 | 524.35 | 7,500 |
MUBT | 4.82 | 4.36 | 4 | 4.2 | 9,500 |
MUREB | 322.36 | 324.98 | 311 | 320 | 4,800 |
MWMP | 3.45 | 3.67 | 3.35 | 3.67 | 1,000 |
MZSM | 3.25 | 3.59 | 3.35 | 3.59 | 1,500 |
NAGC | 74.45 | 76.45 | 73 | 73 | 1,000 |
NATF | 388.33 | 387 | 376.5 | 383 | 5,000 |
NBP | 57.72 | 57.59 | 55.05 | 55.21 | 9,645,000 |
NCL | 66.85 | 67.7 | 64 | 64.69 | 3,468,500 |
NCPL | 36.68 | 36.5 | 35.35 | 35.63 | 607,500 |
NESTLE | 6300 | 6200 | 6200 | 6200 | 120 |
NETSOL | 40.82 | 40.35 | 38.8 | 39 | 403,000 |
NIB | 2.42 | 2.49 | 2.33 | 2.4 | 4,044,500 |
NICL | 4.5 | 4.57 | 4.42 | 4.44 | 276,500 |
NML | 108.07 | 109 | 105 | 105.96 | 1,569,000 |
NONS | 24.25 | 23.85 | 23.4 | 23.4 | 3,000 |
NPL | 35.42 | 35.5 | 34.44 | 34.5 | 247,000 |
NRL | 274.85 | 273.4 | 268.01 | 268.29 | 127,800 |
OGDC | 246.78 | 248.22 | 242 | 244.74 | 427,600 |
OLPL | 21.99 | 22.5 | 22.47 | 22.5 | 5,000 |
OLSM | 4.1 | 5 | 4 | 4.22 | 50,500 |
OLTM | 7.63 | 7.98 | 6.75 | 7.05 | 7,000 |
OTSU | 53.4 | 52.49 | 51 | 52.42 | 3,000 |
PACE | 4.03 | 4.08 | 4 | 4.02 | 671,000 |
PAEL | 18.03 | 19.03 | 17.56 | 19.03 | 3,856,500 |
PAKD | 80.5 | 81.4 | 79 | 81.4 | 3,500 |
PAKRI | 26.35 | 27.66 | 26.99 | 27.66 | 761,000 |
PAKT | 245.78 | 250 | 246 | 247.56 | 28,700 |
PASL | 4.13 | 4.25 | 3.85 | 3.93 | 246,000 |
PCAL | 78 | 76.01 | 74.6 | 74.6 | 5,000 |
PECO | 46.3 | 48.6 | 48.6 | 48.6 | 500 |
PGF | 27.48 | 28.2 | 27.72 | 27.9 | 146,000 |
PIAA | 8.48 | 8.49 | 7.9 | 8.06 | 5,117,000 |
PICT | 204.5 | 208.5 | 207 | 208.06 | 2,400 |
PIF | 12.75 | 12.9 | 12.58 | 12.78 | 129,500 |
PIL | 7 | 6.5 | 6.5 | 6.5 | 500 |
PINL | 8.35 | 8.49 | 8.35 | 8.49 | 2,000 |
PIOC | 38.19 | 38.48 | 36.51 | 36.99 | 1,286,000 |
PKGI | 12.25 | 11.38 | 11.38 | 11.38 | 500 |
PKGP | 24.95 | 25.2 | 24.58 | 24.63 | 944,500 |
PKGS | 242.55 | 240 | 234.11 | 237.04 | 7,100 |
PMPK | 290 | 290 | 290 | 290 | 1,000 |
PMRS | 58.38 | 61.29 | 61.29 | 61.29 | 2,000 |
PMTFC6 | 100.0106 | 0 | 0 | 100.0106 | 0 |
PNSC | 65.68 | 65.49 | 63.5 | 65.25 | 20,500 |
POL | 522.53 | 527 | 521 | 522.79 | 41,550 |
POWER | 8.45 | 8.51 | 8.15 | 8.2 | 35,500 |
PPL | 250.93 | 254.24 | 249.1 | 250.62 | 1,969,400 |
PPP | 46.95 | 46.39 | 46 | 46.35 | 1,500 |
PRET | 162.88 | 160.99 | 155 | 160.9 | 400 |
PRL | 89.47 | 89.99 | 88 | 88.51 | 24,500 |
PRWM | 38 | 37.95 | 37 | 37.95 | 12,000 |
PSMC | 154.41 | 157 | 153.1 | 153.53 | 22,400 |
PSO | 354.33 | 371.69 | 351 | 363.76 | 5,990,800 |
PSYL | 17 | 17.4 | 17.4 | 17.4 | 500 |
PTC | 28.13 | 28.25 | 27.1 | 27.25 | 10,123,500 |
QUICE | 8.53 | 8.55 | 8.4 | 8.44 | 236,500 |
RAVT | 3 | 2.82 | 2.69 | 2.76 | 55,000 |
REDCO | 4.91 | 5.3 | 4.6 | 4.91 | 49,000 |
REWM | 39.7 | 41.4 | 39.15 | 39.15 | 6,500 |
RICL | 8 | 8.1 | 8.1 | 8.1 | 6,000 |
RMPL | 5440 | 5170 | 5170 | 5170 | 20 |
RUBY | 15.5 | 16.35 | 15.9 | 16.35 | 51,500 |
SAIF | 34.69 | 36.42 | 32.96 | 33.01 | 221,500 |
SANE | 6.99 | 7.77 | 7.77 | 7.77 | 500 |
SANSM | 22.1 | 21.5 | 21.25 | 21.36 | 3,500 |
SAPT | 298 | 312.25 | 312.25 | 312.25 | 100 |
SARC | 6.01 | 7.01 | 6 | 6.45 | 123,500 |
SASML | 25.46 | 24.825 | 24.825 | 24.825 | 0 |
SAZEW | 21.37 | 21.5 | 21 | 21.14 | 12,500 |
SBL | 2.91 | 2.93 | 2.86 | 2.88 | 71,500 |
SCBPL | 17.5 | 17.3 | 17.11 | 17.26 | 108,000 |
SCM | 14.8 | 14.61 | 14.6 | 14.6 | 2,000 |
SEARL | 90.81 | 91.85 | 87.5 | 91.85 | 18,500 |
SEL | 36.1 | 36 | 34.35 | 34.79 | 59,000 |
SEPCO | 3.59 | 3.8 | 3.55 | 3.56 | 313,500 |
SEPL | 76.3 | 76.49 | 76.49 | 76.3 | 500 |
SFL | 198.89 | 208.83 | 208 | 208.83 | 400 |
SGML | 23.02 | 24 | 22.16 | 22.78 | 42,500 |
SGPL | 2.68 | 2.67 | 2.67 | 2.67 | 500 |
SHCI | 4.1 | 4.25 | 3.71 | 3.71 | 3,500 |
SHCM | 15.1 | 14.11 | 14.1 | 14.1 | 1,000 |
SHDT | 49.35 | 51.8 | 51.8 | 51.8 | 500 |
SHEL | 159.09 | 163 | 159 | 159.88 | 91,500 |
SHNI | 7.19 | 7.5 | 7.33 | 7.33 | 1,500 |
SHSML | 17.71 | 17.17 | 17.07 | 17.07 | 1,000 |
SIEM | 821.9 | 862.99 | 862.99 | 862.99 | 4,950 |
SIGL | 18.25 | 19.25 | 19.25 | 19.25 | 0 |
SILK | 2.42 | 2.42 | 2.38 | 2.4 | 1,538,500 |
SING | 20.59 | 21.59 | 20.1 | 20.31 | 4,500 |
SITC | 229.1 | 236 | 227 | 231.13 | 110,300 |
SKFL | 15.15 | 16.15 | 15 | 16.15 | 249,500 |
SKRS | 3 | 3.25 | 3.25 | 3.25 | 500 |
SLYT | 33.27 | 34.93 | 34 | 34.48 | 56,000 |
SMBL | 2.41 | 2.53 | 2.35 | 2.41 | 177,000 |
SMTM | 8.19 | 8.8 | 8.1 | 8.24 | 33,500 |
SNAI | 54 | 54 | 53.5 | 53.5 | 2,000 |
SNBL | 7.91 | 8.1 | 7.85 | 7.99 | 205,500 |
SNGP | 25.24 | 26.5 | 24.95 | 25.71 | 4,115,500 |
SPL | 14.26 | 15.26 | 14.25 | 15.26 | 1,309,500 |
SPLC | 2.62 | 2.8 | 2.5 | 2.7 | 64,000 |
SRVI | 253.1 | 253.01 | 250 | 251.26 | 2,000 |
SSGC | 22.91 | 24.05 | 22.62 | 23.89 | 6,978,500 |
SSIC | 5.95 | 6.3 | 6.3 | 5.95 | 5,000 |
SSML | 12.87 | 13.25 | 12.3 | 12.63 | 213,000 |
STCL | 10.4 | 10 | 9.77 | 10 | 6,500 |
STJT | 46.8 | 48.78 | 48.78 | 48.78 | 500 |
STML | 55 | 53.5 | 53.5 | 53.5 | 500 |
STPL | 7.61 | 7.66 | 7.62 | 7.65 | 9,000 |
SUHJ | 6.05 | 7.05 | 7.05 | 7.05 | 1,000 |
SURC | 94 | 97.9 | 90 | 96.57 | 28,000 |
SUTM | 213 | 220 | 213 | 214.17 | 600 |
TATM | 36.33 | 37.5 | 36.01 | 36.03 | 5,000 |
TCLTC | 67.65 | 71.03 | 68 | 71.03 | 171,500 |
TELE | 5.26 | 5.28 | 5.06 | 5.12 | 988,000 |
TGL | 24.08 | 24.7 | 24.05 | 24.35 | 26,500 |
THALL | 154.61 | 154 | 148 | 150.16 | 55,300 |
THAS | 5.1 | 5.1 | 5.1 | 5.1 | 500 |
TPL | 8.02 | 8.34 | 7.87 | 7.9 | 22,000 |
TREET | 218.73 | 229.66 | 229.66 | 229.66 | 6,500 |
TREI | 1.8 | 1.9 | 1.8 | 1.9 | 5,500 |
TRG | 9.39 | 9.51 | 9.2 | 9.21 | 1,580,500 |
TRIPF | 225.67 | 230 | 222 | 227 | 19,100 |
TRPOL | 1.72 | 1.8 | 1.8 | 1.72 | 40,500 |
TSML | 90 | 89.8 | 89.8 | 89.8 | 0 |
TSPL | 2.9 | 2.85 | 2.6 | 2.85 | 11,000 |
UBL | 123.28 | 123.11 | 120 | 120.49 | 406,400 |
UDPL | 16.93 | 16.75 | 16.61 | 16.62 | 12,000 |
UNIC | 10.2 | 10.8 | 9.45 | 10 | 14,000 |
UPFL | 5300 | 5290 | 5036 | 5290 | 40 |
WTCL | 4.18 | 4.34 | 4.02 | 4.09 | 1,493,500 |
WTL | 2.86 | 2.89 | 2.71 | 2.75 | 2,283,500 |
WYETH | 1795.5 | 1730 | 1705.73 | 1705.73 | 700 |
YOUW | 5.8 | 6 | 5.25 | 5.7 | 53,000 |
ZAHT | 18.3 | 19.2 | 19 | 19.1 | 3,500 |
ZTL | 6.88 | 6.7 | 6.7 | 6.7 | 3,000 |
Total Turnover | 249,214,830 | ||||
No comments:
Post a Comment