For: August 13, 2013 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
ABL | 77.79 | 78.5 | 77.65 | 78.39 | 46,000 |
ABOT | 403.6 | 402 | 396.51 | 400 | 1,600 |
ACPL | 167.03 | 169.5 | 166 | 166.62 | 63,500 |
ADAMS | 42.5 | 42 | 42 | 42 | 500 |
ADMM | 45.1 | 47 | 44.01 | 47 | 5,000 |
ADOS | 72 | 70.05 | 70.05 | 70.05 | 2,000 |
AGIL | 85 | 85 | 84.51 | 84.65 | 4,000 |
AGL | 11.2 | 12.2 | 11 | 11.42 | 73,500 |
AGTL | 216.89 | 220.5 | 217.01 | 218.94 | 16,700 |
AHCL | 24.25 | 24.48 | 23.75 | 23.94 | 1,359,000 |
AHL | 38.78 | 40.49 | 38.4 | 39.87 | 1,245,000 |
AICL | 92.13 | 95.7 | 92.25 | 93.06 | 2,190,500 |
AICL-CAUG | 92.72 | 0 | 0 | 93.62 | 0 |
AKBL | 15.09 | 15.3 | 14.9 | 15.05 | 497,000 |
AKBL-CAUG | 15.19 | 0 | 0 | 15.14 | 0 |
AKDCL | 54 | 56.4 | 56.4 | 56.4 | 500 |
AKZO | 70.31 | 73.82 | 72.51 | 73.82 | 181,500 |
ALTN | 20.15 | 21.15 | 21 | 21.15 | 51,500 |
AMTEX | 3 | 3 | 2.91 | 2.93 | 127,500 |
ANL | 6.31 | 6.76 | 6.3 | 6.61 | 3,049,000 |
ANSM | 10.55 | 10.55 | 10.25 | 10.25 | 4,000 |
APL | 568 | 574.9 | 566 | 569.86 | 6,350 |
ASL | 8.93 | 9 | 8.8 | 8.98 | 27,000 |
ASLPS | 7.6 | 7.71 | 7.71 | 7.71 | 1,500 |
ATIL | 51.5 | 53 | 52 | 52.26 | 13,000 |
ATLH | 214.43 | 224.95 | 216 | 220.07 | 14,400 |
ATRL | 271.07 | 274.45 | 258.3 | 261.65 | 2,310,400 |
ATRL-CAUG | 272.81 | 0 | 0 | 263.24 | 0 |
BAFL | 21.69 | 21.8 | 21.45 | 21.53 | 3,082,000 |
BAHL | 32.7 | 33.7 | 32.5 | 33.08 | 1,394,500 |
BAHL-CAUG | 32.91 | 0 | 0 | 33.28 | 0 |
BAPL | 18.76 | 18.49 | 18 | 18.31 | 9,000 |
BCL | 45.75 | 48.03 | 45 | 47.64 | 30,500 |
BCML | 60.5 | 63.5 | 62 | 63.5 | 1,000 |
BERG | 33.3 | 34.39 | 32.51 | 32.59 | 274,000 |
BFMOD | 5 | 5 | 5 | 5 | 500 |
BGL | 5 | 5.33 | 5 | 5 | 1,500 |
BIFO | 105.16 | 99.91 | 99.91 | 99.91 | 1,000 |
BILF | 6.04 | 6.23 | 6.05 | 6.1 | 8,000 |
BIPL | 6.46 | 6.99 | 6.5 | 6.78 | 9,837,000 |
BOK | 8 | 8.64 | 7.8 | 8.06 | 4,000 |
BOP | 14.62 | 14.78 | 14.15 | 14.49 | 31,544,000 |
BPL | 42.34 | 43.45 | 41.05 | 42 | 10,500 |
BROT | 4.23 | 4.25 | 4.06 | 4.1 | 27,000 |
BRR | 4.98 | 5.47 | 4.75 | 5 | 223,500 |
BTL | 132.06 | 136 | 132.5 | 132.91 | 6,800 |
BUXL | 15.4 | 16.4 | 15.7 | 15.7 | 3,500 |
BWHL | 73.45 | 75 | 75 | 75 | 500 |
BYCO | 9.85 | 9.94 | 9.7 | 9.79 | 1,089,500 |
CECL | 11 | 10 | 10 | 10 | 1,000 |
CENI | 15.75 | 15.75 | 15.21 | 15.21 | 1,500 |
CEPB | 36.88 | 38.72 | 36.55 | 36.96 | 776,000 |
CHAS | 9.04 | 9.5 | 9.4 | 9.5 | 27,000 |
CHBL | 3.2 | 3.25 | 3.2 | 3.2 | 5,500 |
CHCC | 76.79 | 78 | 75 | 75.46 | 389,000 |
CJPL | 1.79 | 1.79 | 1.79 | 1.79 | 500 |
CLCPS | 1.6 | 1.64 | 1.48 | 1.61 | 98,000 |
CLOV | 71.1 | 72 | 71 | 71.2 | 5,500 |
CML | 4.37 | 4.64 | 4.4 | 4.51 | 772,500 |
COLG | 1900 | 1900 | 1900 | 1900 | 120 |
COTT | 4.09 | 4.1 | 3.99 | 4 | 7,000 |
CPAL | 5.05 | 5.25 | 4.25 | 5.25 | 2,000 |
CPL | 370.72 | 389.25 | 375 | 383.49 | 266,700 |
CPPL | 44.07 | 46.27 | 46.27 | 46.27 | 37,500 |
CRTM | 20.96 | 21 | 20.51 | 20.55 | 326,000 |
CSAP | 72.09 | 72.99 | 68.51 | 68.94 | 779,000 |
CSIL | 8.99 | 8.2 | 7.99 | 8.2 | 12,000 |
CSM | 1.9 | 1.95 | 1.95 | 1.95 | 500 |
CSUML | 7.75 | 7.96 | 7.6 | 7.7 | 215,000 |
CWSM | 12.68 | 13 | 11.8 | 13 | 6,500 |
CYAN | 73.76 | 75 | 72.35 | 73.86 | 11,500 |
DAAG | 5.5 | 6.5 | 6.45 | 6.5 | 115,500 |
DADX | 44 | 43.15 | 43.15 | 44 | 1,000 |
DAWH | 56.18 | 57.8 | 55.5 | 56.6 | 1,322,500 |
DBCI | 4.44 | 4.42 | 4.22 | 4.27 | 226,500 |
DCH | 3.05 | 3.07 | 3 | 3 | 115,500 |
DCL | 7.02 | 7.13 | 6.88 | 6.91 | 631,000 |
DCM | 2.75 | 3.43 | 3.4 | 3.4 | 51,000 |
DEL | 2.56 | 2.79 | 2.56 | 2.61 | 2,500 |
DFML | 4.37 | 4.89 | 4.3 | 4.7 | 1,253,500 |
DFSM | 3.22 | 3.34 | 3.11 | 3.15 | 373,500 |
DGKC | 87.32 | 88.25 | 86.2 | 86.39 | 1,634,000 |
DINT | 66.67 | 70 | 68 | 69.74 | 7,500 |
DLL | 96.51 | 97 | 92 | 92.65 | 13,500 |
DOL | 5.21 | 5.4 | 5.15 | 5.33 | 78,500 |
DSFL | 2.35 | 2.48 | 2.27 | 2.42 | 500,500 |
DSIL | 5.61 | 5.89 | 5.5 | 5.54 | 212,500 |
DSL | 4.58 | 4.57 | 4.45 | 4.52 | 17,500 |
DWAE | 2.75 | 3 | 2.95 | 2.95 | 2,000 |
DWSM | 3.7 | 3.83 | 3.31 | 3.55 | 18,000 |
DYNO | 39.98 | 39.99 | 39 | 39.04 | 45,000 |
ECOP | 6.34 | 6.35 | 5.9 | 6.02 | 26,500 |
EFLTFC | 101.7 | 100 | 100 | 101.7 | 341 |
EFOODS | 125.74 | 128.4 | 124.2 | 126.32 | 4,274,900 |
EFUG | 84.22 | 88.43 | 85.5 | 88.28 | 216,000 |
EFUL | 73.95 | 77.64 | 75.49 | 77.64 | 84,500 |
ELSM | 68.98 | 70.25 | 69 | 69 | 6,500 |
EMCO | 3.17 | 3.85 | 3.17 | 3.51 | 195,000 |
ENGRO | 148.77 | 155.87 | 147.4 | 154.72 | 9,404,000 |
ENGROTFC2 | 100.1886 | 99 | 99 | 100.1886 | 30 |
EPCL | 12.88 | 13.44 | 12.8 | 13.19 | 6,899,500 |
EWLA | 6 | 5.62 | 5.62 | 5.62 | 500 |
EXIDE | 343.5 | 342 | 340 | 341 | 1,400 |
FABL | 11.87 | 12.18 | 11.66 | 11.74 | 2,976,500 |
FANM | 5.25 | 5.99 | 5.25 | 5.81 | 10,000 |
FASM | 120 | 120 | 120 | 120 | 300 |
FATIMA | 25.33 | 25.59 | 25.05 | 25.12 | 2,575,000 |
FCCL | 15.95 | 16.5 | 15.5 | 15.74 | 19,426,500 |
FCCL-CAUG | 16.05 | 0 | 0 | 15.84 | 0 |
FCSC | 3.78 | 3.84 | 3.66 | 3.76 | 119,500 |
FDIBL | 1.9 | 1.9 | 1.9 | 1.9 | 5,000 |
FECM | 3.8 | 3.95 | 3.82 | 3.95 | 14,500 |
FECTC | 57.47 | 57.75 | 55.5 | 55.74 | 149,500 |
FEM | 4.13 | 4.14 | 3.9 | 3.95 | 106,000 |
FEROZ | 124.42 | 130.64 | 123.05 | 130.64 | 152,500 |
FFBL | 41.43 | 41.4 | 40.95 | 41.06 | 463,500 |
FFC | 108.72 | 109 | 108.15 | 108.68 | 946,400 |
FFC-CAUG | 109.42 | 0 | 0 | 109.34 | 0 |
FFLM | 3.05 | 3.22 | 3 | 3.22 | 3,500 |
FHAM | 8.88 | 8.95 | 8.3 | 8.85 | 201,000 |
FHBM | 10.87 | 10.84 | 10.61 | 10.84 | 11,000 |
FLYNG | 4.69 | 4.84 | 4.5 | 4.53 | 568,500 |
FNBM | 6 | 6 | 6 | 6 | 2,500 |
FNEL | 5.41 | 5.7 | 5.35 | 5.41 | 79,000 |
FPJM | 2.06 | 2.17 | 2 | 2.12 | 158,000 |
FRCL | 4.26 | 4.8 | 4.8 | 4.8 | 500 |
FRSM | 31.11 | 32.66 | 32 | 32.66 | 62,500 |
FTSM | 2.89 | 2.9 | 2.85 | 2.9 | 38,000 |
FUDLM | 10 | 10.39 | 10.2 | 10.39 | 2,500 |
FZTM | 410 | 400.01 | 391 | 391 | 2,200 |
GADT | 162.86 | 171 | 171 | 171 | 30,300 |
GAIL | 5.49 | 5.5 | 5.29 | 5.48 | 6,500 |
GAMON | 4.99 | 5.08 | 5.08 | 5.08 | 2,000 |
GASF | 8.84 | 9.14 | 8.85 | 9.11 | 225,000 |
GATM | 26.25 | 27.56 | 27.22 | 27.25 | 37,000 |
GFIL | 12.94 | 13.75 | 12.51 | 13.5 | 6,000 |
GGL | 26.5 | 26.5 | 26.35 | 26.35 | 4,000 |
GHGL | 61.9 | 61 | 60 | 61 | 15,000 |
GHNI | 20.95 | 21.99 | 21 | 21.99 | 126,500 |
GHNL | 7.6 | 7.95 | 7.67 | 7.68 | 96,000 |
GLAT | 109.87 | 115.36 | 115 | 115.36 | 4,500 |
GLAXO | 144.88 | 152.12 | 144.7 | 145.15 | 895,000 |
GLPL | 355.67 | 337.89 | 337.89 | 337.89 | 100 |
GRAYS | 46.1 | 46 | 45 | 46 | 4,000 |
GRYL | 5.75 | 5.95 | 5.6 | 5.6 | 2,000 |
GTYR | 55.05 | 57.8 | 57.8 | 57.8 | 38,500 |
GVGL | 18.05 | 18.45 | 18 | 18.45 | 11,000 |
GWLC | 15.3 | 15.19 | 14.73 | 15.11 | 16,000 |
HABSM | 26.05 | 27.1 | 26.01 | 27 | 173,000 |
HADC | 2.3 | 2.48 | 2.3 | 2.31 | 79,000 |
HAL | 27.1 | 27.25 | 27 | 27 | 19,000 |
HBL | 162.32 | 164 | 161 | 161.86 | 184,400 |
HCAR | 50.34 | 52.85 | 50.01 | 51.95 | 567,000 |
HICL | 13.6 | 13.68 | 13.3 | 13.68 | 4,000 |
HINO | 131.18 | 134 | 132 | 133 | 900 |
HINOON | 172.56 | 181.18 | 179 | 181.18 | 62,500 |
HIRAT | 15.39 | 16.23 | 14.75 | 15 | 141,000 |
HMB | 19.13 | 19.49 | 18.95 | 18.96 | 151,500 |
HSPI | 27 | 27.94 | 27 | 27.5 | 40,500 |
HUBC | 67.97 | 68.6 | 67.8 | 67.99 | 1,078,000 |
HUMNL | 44.5 | 45 | 43.75 | 44 | 2,000 |
HUSI | 6.4992 | 6.4375 | 6.4375 | 6.4375 | 0 |
HUSS | 15.6567 | 14.66 | 14.66 | 14.66 | 1,000 |
HWQS | 9.2 | 9.75 | 8.95 | 9.07 | 42,500 |
IBFL | 53.98 | 56.67 | 53.5 | 55.6 | 73,500 |
IBLHL | 43.1 | 43.6 | 42.26 | 42.5 | 38,500 |
ICCT | 3.56 | 3.99 | 3.25 | 3.51 | 22,500 |
ICI | 165.5 | 165.5 | 164.25 | 164.55 | 9,600 |
ICIBL | 1.51 | 1.68 | 1.46 | 1.54 | 91,500 |
ICL | 44.01 | 44 | 43.75 | 44 | 57,500 |
IDEN | 5.88 | 6.88 | 5.51 | 6.49 | 157,000 |
IDSM | 17.12 | 18.12 | 16.35 | 17.65 | 48,000 |
IDYM | 659 | 674 | 674 | 674 | 100 |
IFSL | 12.74 | 13.74 | 13.5 | 13.74 | 39,000 |
IGIBL | 2.05 | 2.2 | 2.02 | 2.17 | 719,000 |
IGIIL | 119.99 | 125.98 | 120 | 125.98 | 53,700 |
ILTM | 670 | 680 | 680 | 680 | 50 |
INDU | 350.97 | 359.99 | 345 | 354 | 1,800 |
INIL | 47.6 | 49.19 | 47.9 | 49 | 119,000 |
INKL | 6.15 | 7.15 | 6.55 | 7.15 | 2,500 |
ISIL | 190 | 188.4375 | 188.4375 | 188.4375 | 0 |
ISL | 18.05 | 18.94 | 18 | 18.57 | 2,828,500 |
ISTM | 17.84 | 18.5 | 18.35 | 18.5 | 15,500 |
JDMT | 72.2 | 73.75 | 72.2 | 72.5 | 4,000 |
JDWS | 110 | 115.5 | 114 | 115.5 | 4,800 |
JGICL | 71.9 | 72 | 71 | 72 | 1,500 |
JKSM | 23.1 | 24.25 | 22.11 | 23.99 | 74,000 |
JLICL | 100.8 | 100 | 96 | 100 | 5,500 |
JOPP | 11.25 | 12.25 | 11.8 | 12.25 | 132,000 |
JPGL | 2.92 | 3.75 | 2.95 | 3.44 | 4,956,500 |
JSBL | 4.13 | 5.13 | 4.18 | 5.03 | 10,717,000 |
JSCL | 12.29 | 13.15 | 12.4 | 12.89 | 16,202,000 |
JSGCL | 35 | 36.75 | 35.5 | 36.75 | 14,000 |
JSIL | 9.64 | 10.64 | 9.95 | 10.24 | 6,846,500 |
JSTFC6 | 101.625 | 0 | 0 | 101.625 | 0 |
JUBS | 6.17 | 7.17 | 5.83 | 7.17 | 64,500 |
KAPCO | 59 | 59.7 | 58.91 | 59.01 | 1,500,000 |
KAPCO-CAUG | 59.38 | 0 | 0 | 59.37 | 0 |
KASBB | 2.06 | 2.15 | 2.02 | 2.06 | 363,000 |
KASBSL | 7.22 | 7.5 | 7 | 7.46 | 239,000 |
KCL | 12.48 | 13.4 | 11.76 | 12.5 | 54,000 |
KESC | 6.82 | 7.3 | 6.81 | 7.07 | 8,919,000 |
KML | 16.99 | 17.5 | 17 | 17 | 36,000 |
KOHC | 114.94 | 119.5 | 116 | 116.34 | 331,000 |
KOHE | 35.81 | 36.38 | 35.5 | 36.12 | 70,000 |
KOHP | 4 | 4.65 | 4 | 4.24 | 370,000 |
KOHS | 14.4 | 15.4 | 15.4 | 15.4 | 0 |
KOHTM | 16.65 | 17 | 16.85 | 16.96 | 15,000 |
KOIL | 3.4 | 3.45 | 3.2 | 3.27 | 98,500 |
KOSM | 12.28 | 13.25 | 11.35 | 12 | 23,000 |
KSBP | 77.6 | 79.01 | 75.96 | 76.45 | 21,500 |
KTML | 25.62 | 26.9 | 26.32 | 26.9 | 1,528,500 |
LATM | 6.43 | 7.42 | 7 | 7.41 | 5,000 |
LEUL | 5.4 | 5.12 | 5.1 | 5.1 | 3,500 |
LINDE | 193 | 190 | 183.35 | 190 | 1,500 |
LMSM | 5.1 | 5.1 | 5.1 | 5.1 | 500 |
LOTCHEM | 7.87 | 8 | 7.8 | 7.83 | 1,051,000 |
LPCL | 9.93 | 10.14 | 9.51 | 9.57 | 7,401,500 |
LPGL | 14 | 15 | 15 | 15 | 7,500 |
LUCK | 237.53 | 239.9 | 234.61 | 235.32 | 371,500 |
MACFL | 25.85 | 26 | 25.4 | 25.58 | 14,500 |
MARI | 253.95 | 266.64 | 256 | 265.98 | 461,700 |
MCB | 281.25 | 287 | 279.75 | 285.84 | 954,400 |
MCBAH | 17.39 | 17.5 | 16.65 | 16.8 | 27,500 |
MDTL | 3.55 | 3.89 | 3.5 | 3.7 | 2,347,500 |
MEBL | 34.82 | 36.56 | 35.15 | 36.56 | 1,319,500 |
MEHT | 108.11 | 113.51 | 113.51 | 113.51 | 1,700 |
MERIT | 24.6 | 25.47 | 25.47 | 25.47 | 500 |
MLCF | 30.55 | 30.85 | 29.5 | 29.72 | 6,059,000 |
MODAM | 1.56 | 1.57 | 1.53 | 1.57 | 12,000 |
MQTM | 23.99 | 24.84 | 23.9 | 24.41 | 123,000 |
MRNS | 68 | 69.15 | 67.01 | 68.99 | 7,500 |
MSOT | 27.61 | 28.7 | 27.8 | 27.92 | 190,000 |
MTL | 571.54 | 574.9 | 558 | 558.99 | 10,650 |
MUBT | 3.65 | 4.65 | 3.51 | 4.65 | 21,500 |
MUREB | 330 | 346.5 | 330 | 339.99 | 3,700 |
MZSM | 3.47 | 3.8 | 3.6 | 3.65 | 11,000 |
NATF | 370 | 375 | 374 | 375 | 1,300 |
NATM | 19.2 | 18.2 | 18.2 | 18.2 | 500 |
NBF | 6.3 | 6.35 | 6.35 | 6.3 | 500 |
NBP | 57.09 | 57.95 | 56.45 | 56.79 | 10,667,000 |
NCL | 64.14 | 66.85 | 63.99 | 66.08 | 4,883,000 |
NCPL | 35.62 | 35.9 | 35.5 | 35.55 | 73,000 |
NESTLE | 6250 | 6500 | 6360 | 6360 | 320 |
NETSOL | 47.09 | 48.35 | 46.32 | 47.72 | 1,556,000 |
NEXT | 4.9 | 5.5 | 5.5 | 5.5 | 1,000 |
NIB | 2.67 | 2.75 | 2.6 | 2.62 | 6,619,000 |
NICL | 4.89 | 5 | 4.8 | 4.99 | 1,035,500 |
NML | 103.68 | 106.49 | 103.66 | 105.21 | 2,689,800 |
NONS | 24.15 | 25.35 | 25.35 | 25.35 | 19,000 |
NOPKNV | 33.4 | 31.73 | 31.73 | 31.73 | 1,000 |
NPL | 34.04 | 34.45 | 33.8 | 33.88 | 1,575,000 |
NRL | 262.96 | 264 | 260 | 260.26 | 64,900 |
NSB10Y1 | 100 | 0 | 0 | 100 | 0 |
OGDC | 253.49 | 259.07 | 252.32 | 258.11 | 881,100 |
OLPL | 24 | 24.42 | 23.5 | 24.42 | 29,500 |
OLSM | 4.19 | 4.55 | 4.15 | 4.15 | 20,000 |
OLTM | 6.98 | 7.74 | 7.74 | 7.74 | 500 |
OTSU | 57.09 | 59.49 | 57 | 57.48 | 23,500 |
PACE | 3.9 | 4.09 | 3.82 | 4 | 1,269,500 |
PAEL | 20.24 | 21.25 | 21.25 | 21.25 | 749,500 |
PAKD | 82 | 80.25 | 80.25 | 80.25 | 500 |
PAKRI | 28.23 | 28.9 | 28.02 | 28.23 | 223,000 |
PAKT | 253.28 | 265.94 | 251.1 | 259.99 | 36,900 |
PASL | 3.65 | 3.85 | 3.58 | 3.72 | 456,000 |
PCAL | 72.03 | 75.63 | 75 | 75.63 | 9,000 |
PGF | 27.33 | 27.56 | 27.39 | 27.52 | 163,000 |
PIAA | 7.56 | 8.24 | 7.51 | 8.04 | 7,967,500 |
PICT | 221.2 | 232.26 | 222.01 | 232.16 | 26,900 |
PIF | 12.45 | 12.5 | 12.1 | 12.35 | 100,000 |
PIL | 5.8 | 6.06 | 6 | 6 | 2,000 |
PIOC | 33.5 | 33.7 | 32 | 32.07 | 870,000 |
PKGI | 11.55 | 11.9 | 11.25 | 11.9 | 22,000 |
PKGP | 24.25 | 24.95 | 24.05 | 24.34 | 1,257,000 |
PKGS | 244.5 | 245 | 240 | 240.58 | 7,700 |
PMI | 1.85 | 1.99 | 1.99 | 1.85 | 500 |
PMPK | 299.25 | 314.21 | 290 | 314.21 | 25,600 |
PMRS | 63.69 | 60.51 | 60.51 | 60.51 | 2,500 |
PNGRS | 2.8 | 3 | 2.89 | 2.9 | 5,000 |
PNSC | 68.54 | 69.9 | 67.55 | 67.67 | 49,000 |
POL | 527.22 | 532.13 | 520 | 521.42 | 329,200 |
POWER | 7.9 | 7.72 | 7.6 | 7.65 | 32,000 |
PPL | 247.7 | 253.5 | 246.5 | 251.5 | 4,371,400 |
PPP | 48.5 | 49.15 | 48.6 | 48.75 | 5,000 |
PPVC | 4.2 | 4.5 | 4.5 | 4.5 | 2,500 |
PRET | 161.4 | 164.9 | 163.9 | 164.27 | 300 |
PRL | 85.13 | 87.99 | 85 | 85.6 | 76,500 |
PRWM | 36 | 35.07 | 34.21 | 34.21 | 14,000 |
PSMC | 153.99 | 155 | 150.05 | 152.57 | 16,600 |
PSO | 357.44 | 360.9 | 354.05 | 355.3 | 1,981,700 |
PSYL | 17.98 | 17.97 | 17.89 | 17.97 | 2,500 |
PTC | 27.09 | 27.4 | 26.67 | 26.74 | 4,608,500 |
QUET | 47.25 | 48.8 | 48.8 | 48.8 | 500 |
QUICE | 8.6 | 8.7 | 8.25 | 8.37 | 555,500 |
RAVT | 2.75 | 3 | 2.95 | 3 | 16,000 |
REDCO | 5.56 | 6.08 | 5.56 | 6.02 | 142,500 |
REWM | 37 | 37 | 36.6 | 37 | 2,000 |
RICL | 8.15 | 8.28 | 8 | 8 | 5,500 |
RUBY | 16.9 | 17.9 | 16.5 | 17.74 | 31,000 |
SAIF | 33.46 | 35.13 | 34.15 | 34.22 | 175,000 |
SAPL | 643.99 | 672.95 | 625 | 625 | 400 |
SARC | 6.2 | 6.2 | 6.2 | 6.2 | 500 |
SASML | 21.672 | 22.74 | 22.74 | 22.74 | 500 |
SAZEW | 22.71 | 23.39 | 22.66 | 23.05 | 34,500 |
SBL | 3 | 3.14 | 2.9 | 3.05 | 1,584,500 |
SCBPL | 17.7 | 18.5 | 17.5 | 18 | 47,500 |
SCL | 165 | 173.25 | 169 | 171.13 | 200 |
SCLL | 6.11 | 6.5 | 6.2 | 6.2 | 14,000 |
SCM | 14.93 | 15.05 | 14 | 14.76 | 5,000 |
SEARL | 95.89 | 99.3 | 95.1 | 95.27 | 205,500 |
SEL | 35.1 | 36.5 | 35.1 | 35.15 | 10,000 |
SEPCO | 2.97 | 3.88 | 2.96 | 3.52 | 3,187,000 |
SEPL | 78.64 | 79.88 | 77 | 77.18 | 87,000 |
SFLL | 41.62 | 41 | 41 | 41 | 0 |
SGML | 22.45 | 23 | 22.5 | 22.53 | 23,000 |
SGPL | 2.8 | 3.31 | 2.55 | 3 | 91,500 |
SHCI | 3.85 | 4 | 3.6 | 4 | 3,500 |
SHEL | 161.98 | 164.5 | 160 | 160.14 | 203,100 |
SHEZ | 655 | 654 | 654 | 654 | 50 |
SHFA | 50 | 52 | 50 | 52 | 9,000 |
SHSML | 18.25 | 18.9 | 18.25 | 18.25 | 4,000 |
SIBL | 3.01 | 3.2 | 3.2 | 3.2 | 500 |
SIEM | 1067.22 | 1120.58 | 1120.58 | 1120.58 | 1,950 |
SIGL | 27.12 | 28.47 | 28.47 | 28.47 | 500 |
SILK | 2.57 | 2.68 | 2.48 | 2.52 | 3,617,000 |
SING | 19.69 | 20.1 | 19.5 | 19.61 | 25,500 |
SITC | 230.15 | 231.9 | 229.05 | 229.63 | 29,600 |
SKFL | 17.06 | 17.5 | 16.15 | 16.37 | 59,500 |
SKRS | 3 | 3.2 | 3.2 | 3.2 | 2,000 |
SLYT | 30.55 | 31.25 | 30.6 | 30.6 | 7,500 |
SMBL | 2.38 | 2.49 | 2.35 | 2.44 | 679,000 |
SMCPL | 8.84 | 8.7 | 8.65 | 8.65 | 2,000 |
SMTM | 7.95 | 8.89 | 8.1 | 8.77 | 255,000 |
SNBL | 8.16 | 8.34 | 8.15 | 8.21 | 1,540,000 |
SNGP | 23.43 | 23.8 | 22.9 | 23.11 | 3,945,500 |
SPL | 15.12 | 15.25 | 14.77 | 14.81 | 143,500 |
SPLC | 2.5 | 2.69 | 2.49 | 2.69 | 9,500 |
SRSM | 7.11 | 8.11 | 8.05 | 8.11 | 1,000 |
SRVI | 262.05 | 275.15 | 264.99 | 275.15 | 15,500 |
SSGC | 26.1 | 27.39 | 26.1 | 26.47 | 11,682,000 |
SSIC | 6 | 6.01 | 6 | 6 | 5,000 |
SSML | 12.64 | 12.95 | 12.15 | 12.4 | 83,000 |
STCL | 10 | 10 | 10 | 10 | 5,000 |
STPL | 7.8 | 7.61 | 7.53 | 7.6 | 4,000 |
SZTM | 33 | 33.5 | 33.5 | 33.5 | 1,000 |
TATM | 34.25 | 35.48 | 34.3 | 34.89 | 1,000 |
TCLTC | 77 | 80 | 78.8 | 80 | 17,000 |
TDIL | 9 | 9.3 | 8.85 | 8.85 | 20,500 |
TELE | 4.68 | 5.15 | 4.63 | 4.93 | 2,973,500 |
TGL | 23.61 | 24.79 | 23.9 | 24.5 | 814,500 |
THALL | 143.03 | 143.5 | 141.1 | 142.48 | 29,100 |
THCCL | 25.8 | 26.24 | 24.7 | 24.75 | 1,500 |
TICL | 54.46 | 57.18 | 57.18 | 57.18 | 500 |
TPL | 8.12 | 8.28 | 8.1 | 8.12 | 75,000 |
TREET | 292.34 | 306.95 | 296 | 306.95 | 77,000 |
TREI | 1.8 | 1.87 | 1.78 | 1.82 | 139,500 |
TRG | 9.54 | 10.4 | 9.6 | 10.05 | 9,046,500 |
TRIBL | 1.85 | 1.84 | 1.8 | 1.8 | 30,000 |
TRIPF | 213.39 | 215 | 214.9 | 215 | 2,000 |
TRPOL | 1.7 | 1.89 | 1.6 | 1.72 | 41,500 |
TRSM | 2.99 | 2.56 | 2.55 | 2.55 | 1,000 |
TSMF | 3 | 3.4 | 3.4 | 3.4 | 5,000 |
TSPL | 2.5 | 3.5 | 2.57 | 2.96 | 558,500 |
UBL | 126.69 | 129 | 127.24 | 128.05 | 619,900 |
UCAPM | 1.6 | 1.6 | 1.55 | 1.56 | 21,500 |
UDPL | 17.19 | 17.75 | 16.45 | 17.42 | 29,500 |
UNIC | 9.85 | 10.74 | 10.01 | 10.02 | 3,500 |
WAHN | 62 | 63.74 | 61.11 | 61.24 | 8,500 |
WTCL | 4 | 4.05 | 3.92 | 3.96 | 281,500 |
WTL | 2.75 | 2.83 | 2.66 | 2.73 | 1,129,000 |
WYETH | 2335.48 | 2452.25 | 2435 | 2452.25 | 560 |
YOUW | 5.48 | 5.74 | 5.21 | 5.49 | 13,000 |
ZAHT | 17.25 | 17.72 | 17 | 17 | 12,000 |
ZIL | 203.875 | 193.7 | 193.7 | 193.7 | 500 |
ZTL | 7 | 7 | 7 | 7 | 2,000 |
Total Turnover | 299,059,621 | ||||
No comments:
Post a Comment