For: August 15, 2013 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
ABL | 78.39 | 80 | 78.01 | 79.62 | 558,000 |
ABOT | 400 | 400 | 389 | 395 | 3,800 |
ACPL | 166.62 | 174.95 | 167 | 173.44 | 511,600 |
ADAMS | 42 | 41.99 | 41.99 | 41.99 | 3,000 |
AGIC | 19.75 | 19.86 | 19.25 | 19.28 | 17,000 |
AGIL | 84.65 | 85 | 85 | 85 | 7,500 |
AGL | 11.42 | 11.55 | 11.5 | 11.55 | 55,000 |
AGSML | 6.1 | 5.26 | 5.26 | 5.26 | 500 |
AGTL | 218.94 | 222.25 | 219 | 220.12 | 8,100 |
AHCL | 23.94 | 24 | 23.61 | 23.94 | 478,000 |
AHL | 39.87 | 39.76 | 39.06 | 39.23 | 262,500 |
AICL | 93.06 | 93.98 | 90.63 | 91.15 | 1,212,000 |
AICL-CAUG | 93.62 | 0 | 0 | 91.6 | 0 |
AKBL | 15.05 | 15.35 | 14.9 | 15.1 | 838,000 |
AKBL-CAUG | 15.14 | 0 | 0 | 15.18 | 0 |
AKZO | 73.82 | 77.51 | 76.6 | 77.51 | 137,500 |
ALTN | 21.15 | 21.4 | 21.4 | 21.4 | 5,000 |
AMTEX | 2.93 | 2.88 | 2.85 | 2.85 | 49,000 |
ANL | 6.61 | 6.65 | 6.38 | 6.45 | 530,500 |
ANSM | 10.25 | 9.3 | 9.3 | 9.3 | 500 |
APL | 569.86 | 598.35 | 581 | 595.97 | 410,650 |
ASL | 8.98 | 9.73 | 9 | 9.65 | 295,500 |
ASLPS | 7.71 | 8.37 | 8 | 8.37 | 12,500 |
ATBA | 373 | 381 | 375 | 381 | 3,100 |
ATIL | 52.26 | 53 | 50.7 | 52.76 | 10,000 |
ATLH | 220.07 | 221 | 215 | 219.5 | 4,600 |
ATRL | 261.65 | 253 | 248.57 | 248.57 | 1,569,500 |
ATRL-CAUG | 263.24 | 0 | 0 | 249.81 | 0 |
BAFL | 21.53 | 21.64 | 20.96 | 21.34 | 4,367,000 |
BAHL | 33.08 | 34.1 | 33.1 | 33.98 | 1,226,000 |
BAHL-CAUG | 33.28 | 0 | 0 | 34.15 | 0 |
BAPL | 18.31 | 18.02 | 18.02 | 18.02 | 500 |
BATA | 1750 | 1750 | 1680 | 1680.2 | 200 |
BCL | 47.64 | 50.02 | 45.26 | 45.26 | 17,500 |
BCML | 63.5 | 65.49 | 64 | 65.49 | 1,000 |
BERG | 32.59 | 32.75 | 31.3 | 32.22 | 84,500 |
BILF | 6.1 | 6.04 | 6 | 6 | 15,000 |
BIPL | 6.78 | 6.89 | 6.64 | 6.7 | 1,178,500 |
BOK | 8.06 | 8.25 | 7.86 | 7.9 | 4,000 |
BOP | 14.49 | 14.52 | 13.82 | 14 | 18,225,000 |
BPBL | 5 | 4.6 | 4.5 | 4.6 | 1,500 |
BPL | 42 | 40.75 | 40.25 | 40.75 | 3,500 |
BROT | 4.1 | 4.22 | 4.06 | 4.22 | 5,000 |
BRR | 5 | 5.49 | 4.91 | 5.07 | 48,000 |
BTL | 132.91 | 139.55 | 137 | 139.55 | 7,700 |
BWCL | 69.36 | 70 | 70 | 70 | 1,000 |
BWHL | 75 | 78.45 | 78.45 | 78.45 | 500 |
BYCO | 9.79 | 9.9 | 9.7 | 9.74 | 684,000 |
CENI | 15.21 | 15.85 | 15.85 | 15.85 | 500 |
CEPB | 36.96 | 37.49 | 35.95 | 36.14 | 299,000 |
CHBL | 3.2 | 3.23 | 3 | 3.2 | 17,500 |
CHCC | 75.46 | 77 | 73.25 | 75.87 | 254,500 |
CJPL | 1.79 | 1.7 | 1.7 | 1.7 | 8,000 |
CLCPS | 1.61 | 1.6 | 1.41 | 1.47 | 9,500 |
CLOV | 71.2 | 71.5 | 69.65 | 69.65 | 6,500 |
CML | 4.51 | 4.5 | 4.37 | 4.44 | 174,000 |
COLG | 1900 | 1949 | 1860 | 1879.99 | 300 |
COTT | 4 | 3.8 | 3.8 | 3.8 | 500 |
CPAL | 5.25 | 5.2 | 4.75 | 4.91 | 2,000 |
CPL | 383.49 | 380.5 | 364.32 | 364.32 | 41,600 |
CPPL | 46.27 | 48.58 | 46.75 | 48.58 | 676,000 |
CRTM | 20.55 | 20.8 | 19.9 | 19.96 | 147,000 |
CSAP | 68.94 | 72.38 | 68 | 72.38 | 747,500 |
CSIL | 8.2 | 8.25 | 8.15 | 8.25 | 1,500 |
CSM | 1.95 | 2 | 1.7 | 2 | 27,000 |
CSUML | 7.7 | 7.85 | 7.58 | 7.68 | 110,000 |
CWSM | 13 | 13.97 | 12 | 12.35 | 5,500 |
CYAN | 73.86 | 74.55 | 72.5 | 73.1 | 32,000 |
DAAG | 6.5 | 7.5 | 7.5 | 7.5 | 9,500 |
DAWH | 56.6 | 57.4 | 55.31 | 56.31 | 663,500 |
DBCI | 4.27 | 4.22 | 3.92 | 4 | 482,500 |
DCH | 3 | 3 | 2.95 | 3 | 3,500 |
DCL | 6.91 | 6.99 | 6.61 | 6.65 | 632,000 |
DCM | 3.4 | 2.99 | 2.99 | 2.99 | 7,000 |
DEL | 2.61 | 2.79 | 2.46 | 2.69 | 7,000 |
DFML | 4.7 | 4.7 | 4.51 | 4.59 | 289,500 |
DFSM | 3.15 | 3.2 | 3.15 | 3.19 | 78,000 |
DGKC | 86.39 | 86.5 | 83.01 | 84.03 | 3,430,000 |
DINT | 69.74 | 72.75 | 70 | 70 | 3,000 |
DLL | 92.65 | 93 | 90 | 93 | 5,500 |
DNCC | 6.1 | 6 | 5.9 | 5.95 | 2,000 |
DOL | 5.33 | 5.4 | 5.1 | 5.16 | 101,000 |
DSFL | 2.42 | 2.42 | 2.32 | 2.35 | 265,500 |
DSIL | 5.54 | 5.58 | 5.5 | 5.54 | 66,500 |
DSL | 4.52 | 4.81 | 4.45 | 4.55 | 55,500 |
DWSM | 3.55 | 3.4 | 3.11 | 3.21 | 97,000 |
DYNO | 39.04 | 40.35 | 39 | 39.23 | 8,500 |
ECOP | 6.02 | 6 | 5.3 | 6 | 1,000 |
EFLTFC | 101.7 | 100 | 100 | 101.7 | 341 |
EFOODS | 126.32 | 127.5 | 120.25 | 121.79 | 2,684,300 |
EFUG | 88.28 | 92.4 | 88.4 | 90.9 | 234,500 |
EFUL | 77.64 | 80 | 77.27 | 79 | 34,000 |
ELSM | 69 | 70.39 | 65.6 | 70.35 | 9,000 |
EMCO | 3.51 | 4.51 | 3.68 | 3.94 | 715,500 |
ENGRO | 154.72 | 158.5 | 148.4 | 150.02 | 8,638,700 |
ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
EPCL | 13.19 | 13.25 | 12.75 | 12.78 | 2,205,500 |
EXIDE | 341 | 333 | 331 | 333 | 600 |
FABL | 11.74 | 11.85 | 11.35 | 11.44 | 1,503,000 |
FASM | 120 | 126 | 120 | 124 | 3,700 |
FATIMA | 25.12 | 25.25 | 24.96 | 25.21 | 1,317,000 |
FCCL | 15.74 | 15.79 | 15.1 | 15.37 | 11,247,000 |
FCCL-CAUG | 15.84 | 0 | 0 | 15.45 | 0 |
FCSC | 3.76 | 3.89 | 3.7 | 3.89 | 42,500 |
FDIBL | 1.9 | 2.25 | 1.9 | 2.09 | 60,000 |
FECM | 3.95 | 4.19 | 4.19 | 4.19 | 500 |
FECTC | 55.74 | 55.98 | 53.7 | 54.54 | 154,000 |
FEM | 3.95 | 3.8 | 3.8 | 3.8 | 1,000 |
FEROZ | 130.64 | 133.4 | 127 | 129.87 | 45,000 |
FFBL | 41.06 | 41.15 | 40.8 | 41.03 | 241,500 |
FFC | 108.68 | 109 | 108.05 | 108.43 | 1,001,400 |
FFC-CAUG | 109.34 | 0 | 0 | 108.97 | 0 |
FFLM | 3.22 | 3.12 | 3.12 | 3.12 | 1,000 |
FHAM | 8.85 | 9 | 8.8 | 9 | 52,500 |
FHBM | 10.84 | 10.95 | 10.61 | 10.65 | 33,000 |
FLYNG | 4.53 | 4.5 | 4.36 | 4.4 | 580,500 |
FNEL | 5.41 | 5.35 | 5 | 5.26 | 22,500 |
FPJM | 2.12 | 2.11 | 1.96 | 2 | 193,000 |
FRCL | 4.8 | 5.2 | 5.2 | 5.2 | 2,500 |
FRSM | 32.66 | 33 | 32.3 | 33 | 15,000 |
FTSM | 2.9 | 2.99 | 2.35 | 2.9 | 50,000 |
FUDLM | 10.39 | 10.25 | 10 | 10.25 | 5,000 |
FZCM | 101.19 | 101 | 101 | 101.19 | 100 |
FZTM | 391 | 410.55 | 390 | 400 | 1,700 |
GADT | 171 | 179.5 | 165 | 166.45 | 111,600 |
GAIL | 5.48 | 5.98 | 5.45 | 5.98 | 47,000 |
GAMON | 5.08 | 4.62 | 4.61 | 4.61 | 2,500 |
GASF | 9.11 | 9.65 | 9.3 | 9.33 | 253,500 |
GATI | 174.8 | 178 | 166.06 | 175 | 2,900 |
GATM | 27.25 | 27.85 | 26.33 | 26.81 | 8,000 |
GFIL | 13.5 | 13 | 12.5 | 12.98 | 3,500 |
GGL | 26.35 | 26.5 | 26.1 | 26.5 | 5,500 |
GHGL | 61 | 59.22 | 59.05 | 59.05 | 3,500 |
GHNI | 21.99 | 22.75 | 22.05 | 22.12 | 87,500 |
GHNL | 7.68 | 8.6 | 7.85 | 8.43 | 546,000 |
GLAT | 115.36 | 121.12 | 117.5 | 121.12 | 3,000 |
GLAXO | 145.15 | 145.25 | 139.81 | 140.49 | 257,500 |
GLPL | 337.89 | 321 | 321 | 321 | 100 |
GRYL | 5.6 | 5.6 | 5.5 | 5.57 | 2,000 |
GSPM | 4.8 | 4.95 | 4.7 | 4.71 | 2,000 |
GTYR | 57.8 | 59.8 | 56.5 | 57.09 | 780,500 |
GVGL | 18.45 | 18.69 | 18.38 | 18.69 | 4,500 |
GWLC | 15.11 | 15.25 | 14.5 | 14.6 | 9,500 |
HABSM | 27 | 27.2 | 26.94 | 27.05 | 54,000 |
HADC | 2.31 | 2.28 | 2.11 | 2.24 | 42,500 |
HAL | 27 | 27 | 27 | 27 | 3,500 |
HBL | 161.86 | 165.98 | 162 | 163.46 | 191,000 |
HCAR | 51.95 | 52.32 | 50.3 | 51.28 | 163,000 |
HICL | 13.68 | 13.69 | 13.6 | 13.6 | 1,500 |
HINO | 133 | 131.01 | 129 | 129.1 | 2,700 |
HINOON | 181.18 | 185 | 172.13 | 175.61 | 101,500 |
HIRAT | 15 | 14.95 | 14.95 | 14.95 | 50,000 |
HMB | 18.96 | 19.04 | 18.75 | 19.01 | 67,500 |
HSPI | 27.5 | 26.69 | 26.13 | 26.69 | 9,000 |
HUBC | 67.99 | 69.45 | 67.7 | 69.27 | 1,360,500 |
HUMNL | 44 | 46.2 | 44 | 44 | 3,000 |
HUSS | 14.66 | 13.66 | 13.66 | 13.66 | 1,000 |
HWQS | 9.07 | 9.02 | 8.68 | 8.82 | 25,500 |
IBFL | 55.6 | 57.85 | 54.1 | 55.5 | 300,500 |
IBLHL | 42.5 | 42.5 | 41.31 | 42 | 8,500 |
ICCT | 3.51 | 3.41 | 3.22 | 3.22 | 8,500 |
ICI | 164.55 | 172.77 | 165 | 172.77 | 206,100 |
ICIBL | 1.54 | 1.65 | 1.52 | 1.54 | 15,000 |
ICL | 44 | 46 | 43.95 | 43.95 | 41,000 |
IDEN | 6.49 | 6.79 | 6.79 | 6.79 | 500 |
IDSM | 17.65 | 18.65 | 16.67 | 16.7 | 20,000 |
IDYM | 674 | 704 | 704 | 704 | 100 |
IFSL | 13.74 | 14.74 | 13.74 | 14.73 | 65,500 |
IGIBL | 2.17 | 2.2 | 2.12 | 2.16 | 508,500 |
IGIIL | 125.98 | 132.27 | 132.27 | 132.27 | 4,900 |
ILTM | 680 | 714 | 714 | 714 | 50 |
INDU | 354 | 352 | 347 | 347 | 17,100 |
INIL | 49 | 51.45 | 49 | 51.45 | 360,500 |
ISIL | 188.4375 | 190 | 179.02 | 186.68 | 3,800 |
ISL | 18.57 | 19.57 | 18.75 | 19.57 | 4,770,500 |
ISTM | 18.5 | 19.45 | 19.45 | 18.5 | 500 |
JATM | 8.58 | 9.3 | 9.3 | 8.58 | 1,000 |
JDMT | 72.5 | 74 | 70 | 70 | 1,000 |
JDWS | 115.5 | 121.27 | 111 | 121.27 | 5,000 |
JGICL | 72 | 72 | 72 | 72 | 3,500 |
JKSM | 23.99 | 25.18 | 22.81 | 25.15 | 153,000 |
JLICL | 100 | 100 | 99 | 100 | 3,000 |
JOPP | 12.25 | 13.25 | 12.5 | 13.25 | 214,500 |
JPGL | 3.44 | 3.56 | 3.16 | 3.27 | 1,112,000 |
JSBL | 5.03 | 5.15 | 4.65 | 4.75 | 2,290,500 |
JSCL | 12.89 | 13.02 | 12.4 | 12.57 | 6,014,000 |
JSGCL | 36.75 | 36.99 | 36 | 36.89 | 14,000 |
JSIL | 10.24 | 10.75 | 9.85 | 10.26 | 3,123,000 |
JSTFC6 | 101.625 | 0 | 0 | 101.625 | 0 |
JUBS | 7.17 | 8.17 | 7.15 | 8.17 | 64,500 |
KAPCO | 59.01 | 60.5 | 59 | 59.88 | 235,000 |
KAPCO-CAUG | 59.37 | 0 | 0 | 60.18 | 0 |
KASBB | 2.06 | 2.04 | 2 | 2 | 1,237,000 |
KASBSL | 7.46 | 7.51 | 7.3 | 7.31 | 105,000 |
KESC | 7.07 | 7.09 | 6.8 | 6.87 | 2,007,500 |
KML | 17 | 16.65 | 16.05 | 16.36 | 11,500 |
KOHC | 116.34 | 118 | 111.26 | 114.87 | 443,000 |
KOHE | 36.12 | 36 | 34.5 | 34.63 | 154,500 |
KOHP | 4.24 | 4.34 | 3.8 | 3.93 | 35,500 |
KOHS | 15.4 | 16.4 | 16.35 | 16.4 | 17,000 |
KOIL | 3.27 | 3.35 | 3.2 | 3.35 | 54,500 |
KOSM | 12 | 11.74 | 11 | 11.01 | 28,000 |
KSBP | 76.45 | 80 | 73 | 74.47 | 34,500 |
KTML | 26.9 | 27.89 | 26 | 26.17 | 758,500 |
LATM | 7.41 | 8 | 8 | 8 | 500 |
LEUL | 5.1 | 5.45 | 5.1 | 5.25 | 2,000 |
LINDE | 190 | 187 | 180.5 | 187 | 1,500 |
LOTCHEM | 7.83 | 8 | 7.74 | 7.98 | 1,423,500 |
LPCL | 9.57 | 9.61 | 9.2 | 9.31 | 2,654,000 |
LUCK | 235.32 | 237.1 | 233.75 | 236.65 | 422,500 |
MACFL | 25.58 | 26.3 | 25.16 | 25.5 | 17,500 |
MARI | 265.98 | 279.27 | 268.88 | 279.27 | 230,900 |
MCB | 285.84 | 293.8 | 283 | 292.07 | 1,494,700 |
MCBAH | 16.8 | 17 | 16.8 | 16.8 | 1,500 |
MDTL | 3.7 | 3.79 | 3.55 | 3.57 | 611,500 |
MEBL | 36.56 | 36.7 | 36.1 | 36.2 | 7,000 |
MEHT | 113.51 | 119.18 | 119.18 | 119.18 | 800 |
MERIT | 25.47 | 24.5 | 24.2 | 24.21 | 2,500 |
MFTM | 2.55 | 2.75 | 2.75 | 2.55 | 1,500 |
MIRKS | 40.88 | 42 | 39.66 | 42 | 2,500 |
MLCF | 29.72 | 29.6 | 28.25 | 28.4 | 7,963,000 |
MODAM | 1.57 | 1.56 | 1.56 | 1.56 | 2,500 |
MQTM | 24.41 | 24.9 | 24 | 24 | 8,000 |
MRNS | 68.99 | 72.18 | 69.15 | 71.65 | 15,000 |
MSOT | 27.92 | 28.6 | 27.05 | 28.33 | 189,000 |
MTL | 558.99 | 564.99 | 550 | 559.69 | 15,650 |
MUBT | 4.65 | 4.31 | 4.3 | 4.3 | 1,000 |
MUREB | 339.99 | 343.9 | 330 | 330 | 2,500 |
MWMP | 4.2 | 3.6 | 3.51 | 3.56 | 4,500 |
MZSM | 3.65 | 3.62 | 3.5 | 3.62 | 12,500 |
NAGC | 71 | 70 | 70 | 70 | 500 |
NATM | 18.2 | 19.2 | 19.2 | 19.2 | 0 |
NBF | 6.3 | 6.45 | 6.3 | 6.45 | 14,500 |
NBP | 56.79 | 57.68 | 56.25 | 57.49 | 9,115,000 |
NCL | 66.08 | 66.45 | 64.3 | 64.68 | 1,399,500 |
NCPL | 35.55 | 36 | 35.35 | 35.76 | 387,000 |
NETSOL | 47.72 | 49.8 | 46.5 | 48.44 | 1,785,500 |
NEXT | 5.5 | 5 | 4.7 | 5 | 5,000 |
NIB | 2.62 | 2.65 | 2.55 | 2.58 | 2,502,000 |
NICL | 4.99 | 4.99 | 4.75 | 4.78 | 374,500 |
NML | 105.21 | 106 | 103.16 | 104.48 | 834,500 |
NONS | 25.35 | 26.61 | 26.05 | 26.61 | 25,000 |
NOPK | 40.85 | 42.89 | 42 | 42.89 | 2,000 |
NOPKNV | 31.73 | 33.31 | 31 | 33.31 | 3,000 |
NPL | 33.88 | 34 | 33.57 | 33.76 | 286,500 |
NRL | 260.26 | 261.44 | 250 | 252.79 | 157,000 |
NSB10Y1 | 100 | 0 | 0 | 100 | 0 |
OGDC | 258.11 | 265 | 256.51 | 263.43 | 2,293,300 |
OLPL | 24.42 | 24 | 23.75 | 23.97 | 40,000 |
OLSM | 4.15 | 4.44 | 4.2 | 4.2 | 2,500 |
OLTM | 7.74 | 8 | 7 | 8 | 3,500 |
OTSU | 57.48 | 57.89 | 56.6 | 57 | 18,500 |
PACE | 4 | 4.1 | 3.95 | 3.99 | 385,000 |
PAEL | 21.25 | 22.31 | 20.3 | 22.31 | 7,816,000 |
PAKD | 80.25 | 84.26 | 81.2 | 84.26 | 29,500 |
PAKRI | 28.23 | 28 | 27.3 | 27.51 | 185,500 |
PAKT | 259.99 | 266 | 258 | 261.46 | 30,700 |
PASL | 3.72 | 3.73 | 3.6 | 3.64 | 158,000 |
PASM | 5.98 | 5.94 | 5.5 | 5.51 | 3,000 |
PCAL | 75.63 | 79.41 | 79.41 | 79.41 | 21,500 |
PGF | 27.52 | 27.15 | 27.11 | 27.11 | 2,500 |
PIAA | 8.04 | 8.68 | 8.1 | 8.28 | 7,287,000 |
PICT | 232.16 | 243 | 236.1 | 240.16 | 11,000 |
PIF | 12.35 | 12.35 | 12.2 | 12.29 | 354,500 |
PIL | 6 | 7 | 6.5 | 7 | 5,000 |
PINL | 8.46 | 8.49 | 8.2 | 8.2 | 7,500 |
PIOC | 32.07 | 32.25 | 30.7 | 31.22 | 680,500 |
PKGI | 11.9 | 12 | 11.1 | 11.1 | 2,000 |
PKGP | 24.34 | 24.5 | 24.1 | 24.31 | 612,500 |
PKGS | 240.58 | 246.7 | 240.22 | 246.07 | 39,500 |
PMPK | 314.21 | 329.92 | 316 | 329.92 | 7,800 |
PMRS | 60.51 | 60.55 | 58 | 60 | 2,000 |
PNGRS | 2.9 | 2.71 | 2.7 | 2.71 | 1,000 |
PNSC | 67.67 | 69.7 | 66 | 66.53 | 13,000 |
POL | 521.42 | 526.99 | 513 | 524.1 | 373,350 |
POWER | 7.65 | 7.65 | 6.66 | 6.83 | 128,000 |
PPL | 251.5 | 252.7 | 248.01 | 249.86 | 1,345,000 |
PPP | 48.75 | 49.01 | 48.5 | 48.5 | 3,500 |
PRET | 164.27 | 159 | 156.06 | 156.06 | 1,700 |
PRL | 85.6 | 86.5 | 84.8 | 85.07 | 18,000 |
PRWM | 34.21 | 35 | 35 | 35 | 4,000 |
PSMC | 152.57 | 157.5 | 151 | 155 | 61,700 |
PSO | 355.3 | 356.9 | 345.15 | 348.58 | 2,281,400 |
PSYL | 17.97 | 17.95 | 16.97 | 17.95 | 13,500 |
PTC | 26.74 | 26.9 | 26.1 | 26.3 | 3,073,500 |
QUICE | 8.37 | 8.49 | 8.15 | 8.29 | 170,000 |
RAVT | 3 | 3 | 2.55 | 2.7 | 53,500 |
REDCO | 6.02 | 6.41 | 5.5 | 5.99 | 101,000 |
REWM | 37 | 37 | 35.15 | 35.15 | 23,500 |
RICL | 8 | 8.05 | 8 | 8.05 | 2,000 |
RUBY | 17.74 | 18.44 | 17.26 | 18.2 | 91,000 |
SAIF | 34.22 | 34 | 33.5 | 33.76 | 61,500 |
SARC | 6.2 | 6.3 | 6.25 | 6.27 | 6,500 |
SASML | 22.74 | 21.61 | 21.61 | 21.61 | 0 |
SAZEW | 23.05 | 23.5 | 22.7 | 22.74 | 46,000 |
SBL | 3.05 | 3.15 | 2.99 | 3.1 | 929,000 |
SEARL | 95.27 | 95 | 92 | 92.39 | 42,500 |
SEPCO | 3.52 | 3.59 | 3.3 | 3.32 | 922,000 |
SEPL | 77.18 | 77.38 | 74 | 74.61 | 96,000 |
SFL | 208.83 | 219.27 | 219.27 | 219.27 | 500 |
SGML | 22.53 | 22.4 | 22.16 | 22.24 | 13,500 |
SGPL | 3 | 3.1 | 2.66 | 3.1 | 3,000 |
SHCI | 4 | 4.45 | 3.02 | 4.1 | 131,000 |
SHEL | 160.14 | 160.99 | 158 | 158.18 | 56,200 |
SHSML | 18.25 | 19 | 17.26 | 17.26 | 2,000 |
SIEM | 1120.58 | 1176.6 | 1110 | 1176.6 | 31,000 |
SIGL | 28.47 | 29.89 | 29.89 | 29.89 | 0 |
SILK | 2.52 | 2.55 | 2.45 | 2.46 | 672,000 |
SING | 19.61 | 20.3 | 19.15 | 19.15 | 5,000 |
SITC | 229.63 | 230.95 | 229 | 230.29 | 42,500 |
SKFL | 16.37 | 15.95 | 15.37 | 15.53 | 67,000 |
SLYT | 30.6 | 30.6 | 30.25 | 30.5 | 6,500 |
SMBL | 2.44 | 2.45 | 2.36 | 2.4 | 286,000 |
SMTM | 8.77 | 8.87 | 8.1 | 8.12 | 39,000 |
SNAI | 53 | 55.63 | 52 | 55.5 | 3,000 |
SNBL | 8.21 | 8.44 | 8.15 | 8.25 | 216,000 |
SNGP | 23.11 | 23.34 | 22.2 | 22.91 | 3,018,000 |
SPL | 14.81 | 14.95 | 14.25 | 14.48 | 97,500 |
SPLC | 2.69 | 2.69 | 2.5 | 2.6 | 16,500 |
SRVI | 275.15 | 285 | 268.1 | 270.98 | 40,500 |
SSGC | 26.47 | 27.05 | 26 | 26.06 | 5,244,500 |
SSIC | 6 | 6 | 6 | 6 | 5,000 |
SSML | 12.4 | 12.65 | 12 | 12.43 | 24,500 |
STCL | 10 | 10 | 9.1 | 10 | 12,000 |
STJT | 52.5 | 54.99 | 49.9 | 52.14 | 9,000 |
STPL | 7.6 | 7.7 | 7.61 | 7.62 | 4,000 |
TATM | 34.89 | 35 | 34.5 | 35 | 4,000 |
TCLTC | 80 | 82.5 | 78 | 81 | 33,000 |
TDIL | 8.85 | 8.99 | 8.99 | 8.99 | 500 |
TELE | 4.93 | 5 | 4.8 | 4.88 | 360,500 |
TGL | 24.5 | 24.8 | 23.66 | 24.39 | 101,500 |
THALL | 142.48 | 143.72 | 140 | 140.75 | 34,100 |
TICL | 57.18 | 60.03 | 60.03 | 60.03 | 1,000 |
TPL | 8.12 | 8.45 | 8 | 8.05 | 110,500 |
TREET | 306.95 | 320 | 297.5 | 303.51 | 60,000 |
TREI | 1.82 | 1.89 | 1.66 | 1.8 | 24,500 |
TRG | 10.05 | 10.84 | 9.67 | 9.76 | 4,703,000 |
TRIPF | 215 | 222 | 216 | 217.97 | 3,600 |
TRPOL | 1.72 | 1.99 | 1.7 | 1.7 | 8,500 |
TRSM | 2.55 | 2.56 | 2.56 | 2.56 | 500 |
TSPL | 2.96 | 3.06 | 2.7 | 2.87 | 61,000 |
UBL | 128.05 | 131.75 | 127.5 | 131.14 | 1,307,000 |
UCAPM | 1.56 | 1.65 | 1.55 | 1.55 | 8,000 |
UDPL | 17.42 | 17.5 | 16.76 | 17.12 | 16,500 |
ULEVER | 15000 | 15000 | 15000 | 15000 | 300 |
UNIC | 10.02 | 10.4 | 10.4 | 10.4 | 5,500 |
UPFL | 5290 | 5100 | 5100 | 5100 | 20 |
UVIC | 3.7 | 4 | 4 | 3.7 | 1,000 |
WTCL | 3.96 | 4.08 | 3.91 | 3.95 | 70,000 |
WTL | 2.73 | 2.83 | 2.65 | 2.67 | 736,500 |
WYETH | 2452.25 | 2574.86 | 2335.01 | 2439 | 1,440 |
YOUW | 5.49 | 5.85 | 4.8 | 5.1 | 9,500 |
ZAHT | 17 | 17.5 | 16.51 | 16.51 | 4,500 |
ZTL | 7 | 7.14 | 6.66 | 7.14 | 2,000 |
Total Turnover | 180,931,501 | ||||
No comments:
Post a Comment