For: August 12, 2013 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AATM | 3.46 | 3.64 | 3.64 | 3.64 | 1,000 |
ABL | 78.48 | 79.39 | 77.02 | 77.79 | 57,500 |
ABOT | 403.3 | 410 | 403.6 | 403.6 | 3,200 |
ACPL | 166.5 | 169 | 165 | 167.03 | 62,900 |
ADAMS | 43.58 | 42.5 | 41.41 | 42.5 | 2,000 |
ADOS | 74.01 | 75 | 72 | 72 | 9,500 |
AGIC | 19.98 | 19.75 | 19.74 | 19.75 | 1,000 |
AGIL | 86 | 85 | 85 | 85 | 1,500 |
AGSML | 7.1 | 6.11 | 6.1 | 6.1 | 1,000 |
AGTL | 218.5 | 219 | 214 | 216.89 | 8,400 |
AHCL | 23.31 | 24.3 | 23 | 24.25 | 880,000 |
AHL | 38.46 | 39 | 38 | 38.78 | 95,000 |
AICL | 87.75 | 92.13 | 87.5 | 92.13 | 1,636,000 |
AICL-CAUG | 88.38 | 0 | 0 | 92.72 | 0 |
AKBL | 14.44 | 15.18 | 14.36 | 15.09 | 1,058,500 |
AKBL-CAUG | 14.54 | 0 | 0 | 15.19 | 0 |
AKZO | 66.97 | 70.31 | 66.5 | 70.31 | 234,500 |
ALTN | 19.15 | 20.15 | 20 | 20.15 | 63,500 |
AMTEX | 2.8 | 3.04 | 2.7 | 3 | 274,500 |
ANL | 6.19 | 6.34 | 6.13 | 6.31 | 265,000 |
ANSM | 9.55 | 10.55 | 10 | 10.55 | 4,500 |
APL | 567.6 | 572.5 | 567 | 568 | 7,000 |
ASL | 8.8 | 9.65 | 8.74 | 8.93 | 13,500 |
ASLPS | 8 | 7.9 | 7.6 | 7.6 | 5,500 |
ATIL | 51 | 52.3 | 51.5 | 51.5 | 6,500 |
ATLH | 204.22 | 214.43 | 205.1 | 214.43 | 3,700 |
ATRL | 265.24 | 275.75 | 264 | 271.07 | 1,994,500 |
ATRL-CAUG | 267.14 | 0 | 0 | 272.81 | 0 |
BAFL | 21.73 | 22.2 | 21.6 | 21.69 | 3,526,500 |
BAHL | 32.69 | 33 | 32.6 | 32.7 | 261,500 |
BAHL-CAUG | 32.92 | 0 | 0 | 32.91 | 0 |
BAPL | 19.76 | 20.75 | 18.76 | 18.76 | 53,500 |
BATA | 1760 | 1750 | 1750 | 1750 | 100 |
BCML | 60.5 | 61.25 | 61.25 | 60.5 | 18,000 |
BERG | 32.47 | 34 | 32.5 | 33.3 | 677,500 |
BFMOD | 4.99 | 5 | 5 | 5 | 500 |
BGL | 5 | 5 | 5 | 5 | 10,500 |
BHAT | 344.95 | 362.19 | 350 | 362.19 | 500 |
BIFO | 110.69 | 105.16 | 105.16 | 105.16 | 400 |
BILF | 5.89 | 6.15 | 5.9 | 6.04 | 5,500 |
BIPL | 6.47 | 6.6 | 6.43 | 6.46 | 435,000 |
BNWM | 77.8 | 78.9 | 77.75 | 77.75 | 4,000 |
BOK | 7.8 | 8.01 | 7.95 | 8 | 18,000 |
BOP | 13.68 | 14.67 | 13.47 | 14.62 | 52,329,000 |
BPBL | 4.6083 | 5 | 5 | 5 | 2,000 |
BPL | 41.21 | 42.9 | 42 | 42.34 | 12,500 |
BROT | 3.9 | 4.25 | 3.75 | 4.23 | 25,000 |
BRR | 4.9 | 5 | 4.51 | 4.98 | 27,500 |
BTL | 125.9 | 132.19 | 131 | 132.06 | 3,300 |
BUXL | 16.4 | 15.4 | 15.4 | 15.4 | 1,500 |
BWCL | 69.35 | 69.36 | 69.36 | 69.36 | 0 |
BYCO | 9.67 | 9.95 | 9.59 | 9.85 | 1,578,000 |
CENI | 15.75 | 16.5 | 15.6 | 15.75 | 11,000 |
CEPB | 35.13 | 36.88 | 35 | 36.88 | 265,500 |
CHBL | 3.17 | 3.5 | 3.01 | 3.2 | 9,500 |
CHCC | 73.17 | 76.82 | 72.65 | 76.79 | 567,500 |
CJPL | 1.83 | 1.79 | 1.79 | 1.79 | 1,000 |
CLCPS | 1.64 | 1.6 | 1.5 | 1.6 | 7,000 |
CLOV | 70.19 | 71.5 | 71.1 | 71.1 | 1,000 |
CML | 4.39 | 4.47 | 4.22 | 4.37 | 115,500 |
COLG | 1911 | 1900 | 1900 | 1900 | 20 |
CPL | 353.07 | 370.72 | 370.72 | 370.72 | 11,800 |
CPPL | 41.98 | 44.07 | 42 | 44.07 | 131,000 |
CRTM | 20.78 | 21.5 | 20.5 | 20.96 | 606,000 |
CSAP | 70.91 | 74.45 | 70.61 | 72.09 | 1,643,000 |
CSIL | 8.45 | 8.99 | 8.25 | 8.99 | 3,000 |
CSM | 1.97 | 1.98 | 1.8 | 1.9 | 30,000 |
CSUML | 7.81 | 8 | 7.65 | 7.75 | 157,000 |
CWSM | 11.68 | 12.68 | 11.62 | 12.68 | 13,500 |
CYAN | 72.28 | 74.85 | 73.4 | 73.76 | 5,000 |
DAAG | 5.55 | 6 | 4.55 | 5.5 | 7,500 |
DAWH | 55.86 | 56.55 | 54.1 | 56.18 | 803,000 |
DBCI | 4.37 | 4.55 | 4.35 | 4.44 | 86,000 |
DCH | 2.9 | 3.05 | 2.85 | 3.05 | 45,500 |
DCL | 7 | 7.19 | 6.83 | 7.02 | 1,772,000 |
DEL | 2.6 | 2.8 | 2.4 | 2.56 | 2,000 |
DFML | 4.18 | 4.4 | 4.11 | 4.37 | 186,500 |
DFSM | 3.08 | 3.3 | 3.1 | 3.22 | 19,500 |
DGKC | 86.58 | 88 | 85.1 | 87.32 | 2,880,000 |
DINT | 63.5 | 66.67 | 65.87 | 66.67 | 99,500 |
DLL | 93.54 | 98.21 | 96.5 | 96.51 | 13,000 |
DMTM | 7 | 8 | 8 | 8 | 1,000 |
DNCC | 5.9 | 6.1 | 6.1 | 6.1 | 1,000 |
DOL | 5.12 | 5.3 | 5.12 | 5.21 | 79,000 |
DSFL | 2.31 | 2.4 | 2.3 | 2.35 | 123,500 |
DSIL | 5.57 | 5.66 | 5.46 | 5.61 | 38,500 |
DSL | 4.5 | 4.75 | 4.4 | 4.58 | 114,500 |
DWAE | 2.95 | 2.75 | 2.75 | 2.75 | 2,500 |
DWSM | 3.5 | 3.7 | 3.4 | 3.7 | 3,000 |
DYNO | 39.01 | 39.98 | 39.98 | 39.98 | 1,000 |
EFOODS | 125.24 | 127.44 | 122.8 | 125.74 | 3,317,600 |
EFUG | 80.21 | 84.22 | 81.25 | 84.22 | 27,000 |
EFUL | 70.46 | 73.98 | 72 | 73.95 | 54,000 |
ELSM | 67 | 68.98 | 67 | 68.98 | 10,000 |
EMCO | 2.99 | 3.17 | 2.85 | 3.17 | 2,000 |
ENGRO | 146.06 | 150.5 | 144 | 148.77 | 6,417,700 |
ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
EPCL | 12.83 | 13.09 | 12.65 | 12.88 | 1,807,000 |
EWLA | 6.99 | 7.65 | 6 | 6 | 1,500 |
EXIDE | 360 | 350 | 342 | 343.5 | 4,500 |
FABL | 11.52 | 12.15 | 11.39 | 11.87 | 4,295,500 |
FANM | 4.65 | 5.49 | 5.25 | 5.25 | 9,000 |
FASM | 119.59 | 123.84 | 120 | 120 | 9,100 |
FATIMA | 24.83 | 25.4 | 25 | 25.33 | 6,064,500 |
FCCL | 14.95 | 15.95 | 14.85 | 15.95 | 23,721,500 |
FCCL-CAUG | 15.06 | 0 | 0 | 16.05 | 0 |
FCSC | 3.56 | 3.9 | 3.69 | 3.78 | 200,500 |
FDIBL | 1.7 | 2 | 1.89 | 1.9 | 93,000 |
FECM | 3.8 | 3.93 | 3.93 | 3.8 | 500 |
FECTC | 55.11 | 57.8 | 55.75 | 57.47 | 165,000 |
FEM | 4.03 | 4.15 | 4.13 | 4.13 | 12,000 |
FEROZ | 118.5 | 124.42 | 116 | 124.42 | 86,000 |
FFBL | 41.44 | 41.59 | 41 | 41.43 | 298,000 |
FFC | 109.03 | 109.3 | 108.55 | 108.72 | 549,100 |
FFC-CAUG | 109.81 | 0 | 0 | 109.42 | 0 |
FHAM | 8.77 | 8.99 | 8.2 | 8.88 | 169,500 |
FHBM | 10.57 | 11 | 10.87 | 10.87 | 5,500 |
FIMM | 63.79 | 60.61 | 60.61 | 60.61 | 500 |
FLYNG | 4.55 | 4.74 | 4.5 | 4.69 | 701,500 |
FNEL | 5.3 | 5.65 | 5.4 | 5.41 | 28,000 |
FPJM | 2.14 | 2.16 | 2 | 2.06 | 221,500 |
FRSM | 32 | 31.11 | 31.1 | 31.11 | 2,500 |
FUDLM | 10 | 10.15 | 10 | 10 | 11,500 |
FZTM | 407 | 410 | 395 | 410 | 700 |
GADT | 155.11 | 162.86 | 162.86 | 162.86 | 6,900 |
GAIL | 5.5 | 5.5 | 5.4 | 5.49 | 5,000 |
GASF | 8.89 | 9.05 | 8.8 | 8.84 | 83,500 |
GATM | 25 | 26.25 | 25.69 | 26.25 | 10,500 |
GFIL | 11.94 | 12.94 | 12 | 12.94 | 26,500 |
GGL | 26.64 | 26.5 | 26.25 | 26.5 | 8,500 |
GHGL | 62.35 | 61.9 | 60.2 | 61.9 | 2,000 |
GHNI | 20.51 | 21.17 | 20.5 | 20.95 | 47,500 |
GHNL | 7.5 | 7.6 | 7.4 | 7.6 | 6,000 |
GLAT | 104.64 | 109.87 | 107.1 | 109.87 | 3,500 |
GLAXO | 137.99 | 144.88 | 135.75 | 144.88 | 268,500 |
GLPL | 374.38 | 355.67 | 355.67 | 355.67 | 2,000 |
GRAYS | 44.5 | 46.4 | 46 | 46.1 | 3,500 |
GRYL | 6.74 | 5.99 | 5.74 | 5.75 | 7,500 |
GSPM | 5.05 | 4.8 | 4.4 | 4.8 | 1,500 |
GTYR | 52.43 | 55.05 | 54 | 55.05 | 38,000 |
GVGL | 18 | 18.05 | 17.47 | 18.05 | 2,500 |
GWLC | 14.84 | 15.4 | 14.7 | 15.3 | 24,000 |
HABSM | 26 | 26.05 | 25.8 | 26.05 | 38,500 |
HADC | 2.18 | 2.48 | 2.18 | 2.3 | 150,500 |
HAFT | 45.61 | 47.89 | 47.89 | 47.89 | 500 |
HAL | 26.5 | 27.1 | 27 | 27.1 | 5,000 |
HBL | 165.17 | 165.99 | 160.99 | 162.32 | 214,600 |
HCAR | 50.6 | 51.49 | 50 | 50.34 | 301,500 |
HICL | 13.2 | 13.6 | 13.32 | 13.6 | 3,500 |
HINO | 132.5 | 134 | 131 | 131.18 | 6,300 |
HINOON | 164.35 | 172.56 | 171.4 | 172.56 | 25,500 |
HMB | 18.93 | 19.5 | 18.9 | 19.13 | 130,500 |
HSPI | 27.6 | 28.8 | 27 | 27 | 21,500 |
HUBC | 68.04 | 68.2 | 67.7 | 67.97 | 252,000 |
HUMNL | 43.05 | 44.5 | 42 | 44.5 | 2,500 |
HUSI | 6.55 | 6.4992 | 6.4992 | 6.4992 | 0 |
HUSS | 16 | 15.6567 | 15.6567 | 15.6567 | 0 |
HWQS | 9.39 | 9.49 | 9.11 | 9.2 | 9,500 |
IBFL | 52 | 54.6 | 53.5 | 53.98 | 8,000 |
IBLHL | 41.9 | 43.99 | 41.9 | 43.1 | 33,000 |
ICCT | 3.91 | 3.8 | 3.15 | 3.56 | 32,500 |
ICI | 165 | 165.6 | 164.01 | 165.5 | 10,000 |
ICIBL | 1.5 | 1.52 | 1.47 | 1.51 | 44,500 |
ICL | 43.25 | 44.3 | 43.3 | 44.01 | 105,000 |
IDEN | 6 | 5.88 | 5.7 | 5.88 | 5,000 |
IDSM | 16.5 | 17.5 | 17.05 | 17.12 | 145,500 |
IDYM | 634.5 | 665 | 648 | 659 | 300 |
IFSL | 12.97 | 13.8 | 12.3 | 12.74 | 28,500 |
IGIBL | 2.14 | 2.1 | 2 | 2.05 | 243,000 |
IGIIL | 120.27 | 124.5 | 119.96 | 119.99 | 11,000 |
ILTM | 670 | 670 | 670 | 670 | 50 |
INDU | 359 | 352 | 350 | 350.97 | 4,700 |
INIL | 47.2 | 48.25 | 47.5 | 47.6 | 40,000 |
INKL | 6.33 | 7.25 | 6.15 | 6.15 | 20,500 |
ISL | 18.3 | 18.49 | 17.92 | 18.05 | 709,500 |
ISTM | 17.49 | 17.84 | 17.84 | 17.84 | 500 |
JATM | 7.69 | 8.58 | 7.25 | 8.58 | 3,500 |
JDMT | 72.2 | 73.7 | 73.7 | 72.2 | 2,000 |
JDWS | 108 | 110 | 107.25 | 110 | 1,000 |
JGICL | 69.3 | 71.9 | 70.9 | 71.9 | 7,500 |
JKSM | 24.3 | 23.1 | 23.1 | 23.1 | 2,000 |
JLICL | 96 | 100.8 | 100.8 | 100.8 | 1,500 |
JOPP | 10.25 | 11.25 | 11 | 11.25 | 21,000 |
JPGL | 2.99 | 3.14 | 2.87 | 2.92 | 415,000 |
JSBL | 4.2 | 4.24 | 4 | 4.13 | 1,026,500 |
JSCL | 11.93 | 12.45 | 11.75 | 12.29 | 6,478,500 |
JSGCL | 35 | 35 | 35 | 35 | 3,000 |
JSIL | 8.64 | 9.64 | 8.5 | 9.64 | 3,420,500 |
JSTFC6 | 100.25 | 101.5 | 101.5 | 101.625 | 40,000 |
JUBS | 5.17 | 6.17 | 5.55 | 6.17 | 24,000 |
KAPCO | 58.73 | 60 | 57.5 | 59 | 202,500 |
KAPCO-CAUG | 59.15 | 0 | 0 | 59.38 | 0 |
KASBB | 2.1 | 2.1 | 2 | 2.06 | 163,500 |
KASBM | 3.7 | 3.95 | 3.95 | 3.95 | 3,000 |
KASBSL | 6.84 | 7.49 | 6.52 | 7.22 | 365,000 |
KCL | 12.5 | 12.48 | 12 | 12.48 | 3,500 |
KESC | 6.93 | 6.99 | 6.75 | 6.82 | 1,451,500 |
KML | 16.66 | 17 | 16.99 | 16.99 | 4,000 |
KOHC | 109.47 | 114.94 | 107.01 | 114.94 | 307,000 |
KOHE | 35.28 | 36.45 | 35 | 35.81 | 44,000 |
KOHP | 4.25 | 4.01 | 3.99 | 4 | 47,000 |
KOHS | 13.4 | 14.4 | 13.6 | 14.4 | 26,500 |
KOHTM | 15.99 | 16.9 | 16.65 | 16.65 | 5,500 |
KOIL | 3.37 | 3.44 | 3.3 | 3.4 | 27,500 |
KOSM | 12.3 | 12.7 | 11.3 | 12.28 | 10,000 |
KSBP | 79 | 80.85 | 77.46 | 77.6 | 15,000 |
KTML | 24.4 | 25.62 | 24.5 | 25.62 | 331,500 |
LATM | 6.5 | 7.49 | 6.36 | 6.43 | 1,500 |
LEUL | 5.4 | 5.05 | 5.05 | 5.4 | 500 |
LINDE | 193.9 | 193 | 193 | 193 | 400 |
LMSM | 5.1 | 5.1 | 5.1 | 5.1 | 5,000 |
LOTCHEM | 7.61 | 8 | 7.63 | 7.87 | 1,574,500 |
LPCL | 9.43 | 10.15 | 9.39 | 9.93 | 8,500,000 |
LUCK | 229.22 | 239.85 | 228 | 237.53 | 642,500 |
MACFL | 25.43 | 26.43 | 25.4 | 25.85 | 59,500 |
MARI | 242.83 | 254.97 | 230.69 | 253.95 | 909,800 |
MCB | 280.16 | 284 | 278.6 | 281.25 | 790,000 |
MCBAH | 16.99 | 17.49 | 16.55 | 17.39 | 5,500 |
MDTL | 3.53 | 3.62 | 3.5 | 3.55 | 541,000 |
MEBL | 36.69 | 36.6 | 36 | 36.32 | 166,500 |
MEHT | 102.97 | 108.11 | 100.5 | 108.11 | 76,000 |
MERIT | 23.53 | 24.6 | 24.6 | 24.6 | 500 |
MFFL | 527.5 | 539.73 | 525 | 525 | 200 |
MFTM | 2.52 | 2.55 | 2.5 | 2.55 | 9,000 |
MLCF | 29.98 | 30.9 | 29.8 | 30.55 | 6,724,500 |
MQTM | 23.67 | 23.99 | 23.99 | 23.99 | 2,500 |
MSOT | 26.3 | 27.61 | 26.5 | 27.61 | 66,500 |
MTIL | 2.39 | 2.49 | 2.49 | 2.49 | 500 |
MTL | 559.02 | 579.89 | 564.99 | 571.54 | 30,550 |
NAGC | 69.35 | 71 | 69.35 | 71 | 28,000 |
NATF | 368 | 371 | 360.5 | 370 | 3,400 |
NATM | 18.2 | 19.2 | 19.2 | 19.2 | 0 |
NBF | 6.5 | 6.5 | 6 | 6.3 | 27,500 |
NBP | 57.33 | 58.65 | 56.5 | 57.09 | 17,308,500 |
NCL | 62.26 | 65.01 | 62.3 | 64.14 | 2,347,000 |
NCPL | 35.71 | 36.5 | 35.3 | 35.62 | 164,500 |
NESTLE | 6300 | 6480 | 6250 | 6250 | 120 |
NETSOL | 45.57 | 47.75 | 44.8 | 47.09 | 1,433,000 |
NIB | 2.7 | 2.82 | 2.58 | 2.67 | 9,843,000 |
NICL | 4.64 | 5.05 | 4.55 | 4.89 | 2,054,000 |
NML | 102.94 | 104.49 | 102.5 | 103.68 | 896,700 |
NONS | 23 | 24.15 | 23.75 | 24.15 | 3,500 |
NPL | 34.99 | 34.99 | 33.8 | 34.04 | 980,000 |
NRL | 259 | 265 | 259 | 262.96 | 46,000 |
NSB10Y1 | 100 | 0 | 0 | 100 | 0 |
OGDC | 250.28 | 254 | 248 | 253.49 | 556,100 |
OLPL | 23.5 | 24 | 23.5 | 24 | 11,500 |
OLTM | 6.31 | 7.3 | 5.4 | 6.98 | 3,500 |
OTSU | 54.38 | 57.09 | 55 | 57.09 | 65,500 |
PACE | 3.83 | 3.94 | 3.72 | 3.9 | 592,500 |
PAEL | 19.24 | 20.24 | 20 | 20.24 | 737,000 |
PAKD | 82.94 | 84 | 82 | 82 | 1,500 |
PAKRI | 27.86 | 28.9 | 27.95 | 28.23 | 368,000 |
PAKT | 262 | 258 | 251 | 253.28 | 7,200 |
PASL | 3.76 | 3.8 | 3.6 | 3.65 | 299,000 |
PASM | 6 | 5.99 | 5.98 | 5.98 | 2,000 |
PCAL | 72 | 72.5 | 71.99 | 72.03 | 15,500 |
PGCL | 160.06 | 155.5 | 155.25 | 155.26 | 300 |
PGF | 27.32 | 27.47 | 27.3 | 27.33 | 58,000 |
PHDL | 37 | 38.85 | 38.85 | 38.85 | 500 |
PIAA | 7.29 | 7.6 | 7.27 | 7.56 | 2,506,000 |
PICT | 211.32 | 221.88 | 216 | 221.2 | 7,500 |
PIF | 12.49 | 12.6 | 12.4 | 12.45 | 558,000 |
PINL | 8.49 | 8.46 | 7.71 | 8.46 | 1,500 |
PIOC | 33.41 | 34 | 32.75 | 33.5 | 1,375,000 |
PKGP | 24.24 | 24.45 | 24.18 | 24.25 | 720,500 |
PKGS | 240.18 | 244.97 | 238 | 244.5 | 9,200 |
PMI | 1.81 | 1.85 | 1.76 | 1.85 | 21,000 |
PMPK | 285 | 299.25 | 275 | 299.25 | 3,100 |
PMRS | 60.66 | 63.69 | 62.4 | 63.69 | 3,500 |
PNSC | 67.17 | 70.52 | 68.25 | 68.54 | 108,500 |
POL | 524.38 | 534 | 524.5 | 527.22 | 110,200 |
POWER | 7.61 | 8 | 7.63 | 7.9 | 15,000 |
PPL | 245.52 | 248.98 | 244 | 247.7 | 1,731,300 |
PPP | 48.5 | 48.5 | 48 | 48.5 | 1,000 |
PPVC | 4.56 | 4.2 | 4.2 | 4.2 | 5,000 |
PRET | 158.6464 | 164.89 | 150.72 | 161.4 | 10,600 |
PRL | 85.25 | 86.25 | 84.5 | 85.13 | 40,000 |
PRWM | 36.21 | 37 | 36 | 36 | 6,500 |
PSEL | 275 | 270 | 270 | 270 | 100 |
PSMC | 150.44 | 154.89 | 150.07 | 153.99 | 1,700 |
PSO | 351.93 | 361.48 | 352.4 | 357.44 | 3,673,400 |
PTC | 26.86 | 27.68 | 26.6 | 27.09 | 11,077,000 |
QUICE | 8.57 | 8.75 | 8.45 | 8.6 | 219,500 |
RCML | 47.5 | 47.75 | 47.75 | 47.75 | 0 |
REDCO | 4.92 | 5.75 | 4.9 | 5.56 | 157,500 |
RICL | 8 | 8.15 | 8.05 | 8.15 | 8,000 |
RMPL | 5125 | 5199.95 | 5199.95 | 5199.95 | 20 |
RUBY | 16.15 | 17.05 | 15.51 | 16.9 | 30,000 |
RUPL | 24.2 | 25.41 | 25.35 | 25.4 | 2,000 |
SAIF | 31.87 | 33.46 | 32 | 33.46 | 45,000 |
SANE | 6 | 6 | 5 | 6 | 20,000 |
SANSM | 20.9 | 21 | 21 | 21 | 2,000 |
SAPL | 614.99 | 644.97 | 610 | 643.99 | 1,000 |
SARC | 6.74 | 6.2 | 6.2 | 6.2 | 500 |
SASML | 22.35 | 21.672 | 21.672 | 21.672 | 0 |
SAZEW | 22.49 | 23.3 | 22.5 | 22.71 | 8,000 |
SBL | 2.92 | 3.03 | 2.92 | 3 | 537,500 |
SCBPL | 17.75 | 17.75 | 17.65 | 17.7 | 83,500 |
SCL | 165 | 170 | 170 | 165 | 100 |
SCLL | 5.11 | 6.11 | 6 | 6.11 | 8,000 |
SCM | 14.35 | 14.96 | 14.93 | 14.93 | 5,500 |
SEARL | 91.55 | 96.12 | 91.25 | 95.89 | 212,000 |
SEL | 35 | 35.1 | 35.1 | 35.1 | 500 |
SEPCO | 2.98 | 3.02 | 2.9 | 2.97 | 498,500 |
SEPL | 78.94 | 79.75 | 78.54 | 78.64 | 22,500 |
SGML | 22.33 | 22.5 | 22.45 | 22.45 | 5,000 |
SGMLPS | 10 | 10 | 10 | 10 | 4,000 |
SHCI | 4 | 4 | 3.06 | 3.85 | 6,000 |
SHEL | 157.39 | 164.48 | 155 | 161.98 | 132,600 |
SHEZ | 623.9 | 655 | 640 | 655 | 200 |
SHFA | 49.38 | 50 | 49 | 50 | 4,500 |
SHSML | 19 | 18.25 | 18.1 | 18.25 | 4,000 |
SIBL | 3.4 | 3.01 | 3.01 | 3.01 | 500 |
SIEM | 1016.4 | 1067.22 | 1026 | 1067.22 | 16,250 |
SIGL | 25.83 | 27.12 | 27.12 | 27.12 | 500 |
SILK | 2.5 | 2.6 | 2.43 | 2.57 | 815,500 |
SITC | 228.2 | 232.5 | 227 | 230.15 | 51,600 |
SKFL | 16.82 | 17.24 | 16.1 | 17.06 | 43,500 |
SLCL | 2.29 | 3.29 | 1.35 | 2.6 | 6,500 |
SLYT | 30.99 | 31.49 | 30.5 | 30.55 | 51,500 |
SMBL | 2.4 | 2.48 | 2.22 | 2.38 | 883,000 |
SNAI | 51 | 53 | 52.9 | 53 | 1,500 |
SNBL | 8.33 | 8.34 | 8.1 | 8.16 | 382,500 |
SNGP | 23.09 | 23.59 | 22.77 | 23.43 | 4,113,500 |
SPL | 14.91 | 15.2 | 14.55 | 15.12 | 130,500 |
SPLC | 2.49 | 2.5 | 2.49 | 2.5 | 2,000 |
SRSM | 7.63 | 7.11 | 7.11 | 7.11 | 500 |
SRVI | 251.18 | 263.73 | 245.01 | 262.05 | 12,800 |
SSGC | 25.03 | 26.28 | 24.72 | 26.1 | 7,795,000 |
SSIC | 6 | 6.25 | 6 | 6 | 7,500 |
SSML | 12.73 | 13.15 | 11.75 | 12.64 | 205,000 |
STCL | 9.75 | 10 | 10 | 10 | 4,000 |
STJT | 51.44 | 52.5 | 51.45 | 52.5 | 2,000 |
STPL | 7.8 | 7.8 | 7.35 | 7.8 | 7,500 |
SUTM | 219.5 | 209 | 209 | 209 | 500 |
TATM | 34.01 | 34.25 | 34.25 | 34.25 | 19,000 |
TCLTC | 74.43 | 78.15 | 75 | 77 | 28,000 |
TDIL | 9.4 | 9 | 9 | 9 | 500 |
TELE | 4.76 | 4.8 | 4.6 | 4.68 | 1,260,500 |
TGL | 23.51 | 23.9 | 23.3 | 23.61 | 22,500 |
THALL | 141.67 | 146.5 | 140 | 143.03 | 22,500 |
THCCL | 24.6 | 25.8 | 25.8 | 25.8 | 500 |
TICL | 51.87 | 54.46 | 54.46 | 54.46 | 500 |
TPL | 8 | 8.21 | 8.09 | 8.12 | 136,000 |
TREET | 278.42 | 292.34 | 284 | 292.34 | 59,000 |
TREI | 1.81 | 1.9 | 1.8 | 1.8 | 26,000 |
TRG | 9.34 | 9.93 | 9.21 | 9.54 | 5,785,000 |
TRIBL | 1.85 | 1.85 | 1.85 | 1.85 | 1,000 |
TRIPF | 214.9 | 213.5 | 213.25 | 213.39 | 800 |
TSPL | 2.65 | 2.57 | 2.45 | 2.5 | 15,000 |
UBL | 124.47 | 127.78 | 124.51 | 126.69 | 972,000 |
UCAPM | 1.55 | 1.85 | 1.6 | 1.6 | 4,500 |
UDPL | 17.16 | 18.16 | 16.5 | 17.19 | 247,500 |
UNIC | 10.48 | 10.45 | 9.85 | 9.85 | 14,000 |
UPFL | 5290 | 5290 | 5100 | 5290 | 40 |
UVIC | 3.6 | 3.7 | 3.7 | 3.7 | 500 |
WAHN | 60.75 | 62 | 61 | 62 | 4,500 |
WTCL | 4 | 4.12 | 3.9 | 4 | 1,912,500 |
WTL | 2.7 | 2.82 | 2.65 | 2.75 | 1,091,000 |
WYETH | 2224.27 | 2335.48 | 2322 | 2335.48 | 1,460 |
YOUW | 5.25 | 5.5 | 5.44 | 5.48 | 13,500 |
ZAHT | 16.3 | 17.25 | 17.25 | 17.25 | 500 |
ZTL | 6.9 | 7 | 7 | 7 | 1,000 |
Total Turnover | 249,564,610 | ||||
No comments:
Post a Comment