For: August 19, 2013 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
ABL | 78.8 | 78.5 | 78.2 | 78.5 | 7,000 |
ABLTFC | 101.1122 | 0 | 0 | 101.1122 | 0 |
ABOT | 396.32 | 395 | 376.51 | 384 | 3,400 |
ACPL | 171.7 | 172 | 168.01 | 168.72 | 34,800 |
ADMM | 47.81 | 50.2 | 48 | 50.2 | 29,000 |
ADOS | 70.05 | 68.2 | 68.05 | 68.18 | 2,000 |
AGIC | 19.05 | 19.05 | 18.14 | 19.05 | 9,000 |
AGIL | 85.8 | 86.4 | 84.75 | 86.25 | 5,500 |
AGL | 11.5 | 11.88 | 11.12 | 11.8 | 23,500 |
AGTL | 209.33 | 209.9 | 203 | 204.89 | 6,100 |
AHCL | 23.84 | 23.95 | 23.63 | 23.73 | 181,000 |
AHL | 39.15 | 39.19 | 38.51 | 38.55 | 47,500 |
AHTM | 24 | 23 | 23 | 23 | 500 |
AICL | 90.38 | 94.4 | 90.55 | 92.22 | 1,315,500 |
AICL-CAUG | 90.8 | 0 | 0 | 92.61 | 0 |
AKBL | 15.16 | 15.77 | 15.03 | 15.53 | 1,599,500 |
AKBL-CAUG | 15.23 | 0 | 0 | 15.6 | 0 |
AKZO | 81.38 | 85.44 | 81 | 83.37 | 889,500 |
ALICO | 30 | 28.5 | 28.5 | 28.5 | 500 |
ALTN | 21.4 | 21.3079 | 21.3079 | 21.3079 | 0 |
AMTEX | 2.81 | 2.83 | 2.61 | 2.79 | 36,000 |
ANL | 6.32 | 6.4 | 6.06 | 6.16 | 423,500 |
APL | 592.22 | 597 | 588 | 589.69 | 62,300 |
ARM | 40.25 | 40.5 | 40.5 | 40.5 | 4,000 |
ASL | 9.23 | 9.12 | 8.86 | 8.93 | 37,500 |
ASLPS | 8.38 | 8.5 | 8 | 8.5 | 1,000 |
ATBA | 388 | 390 | 385 | 390 | 400 |
ATIL | 53.03 | 54.3 | 52.61 | 54.3 | 15,000 |
ATLH | 218.37 | 217 | 207.48 | 208.42 | 10,500 |
ATRL | 245.11 | 245.49 | 240.4 | 241.91 | 575,400 |
ATRL-CAUG | 246.24 | 0 | 0 | 242.94 | 0 |
BAFL | 21.87 | 22.42 | 21.6 | 21.71 | 4,475,500 |
BAHL | 33.88 | 34.09 | 33.8 | 34 | 733,500 |
BAHL-CAUG | 34.04 | 0 | 0 | 34.15 | 0 |
BAPL | 18.25 | 18 | 17.5 | 17.65 | 4,500 |
BATA | 1700 | 1749 | 1749 | 1749 | 20 |
BCL | 43 | 42 | 40.85 | 40.85 | 15,000 |
BCML | 67 | 68.8 | 68 | 68.8 | 1,000 |
BERG | 32.27 | 33.88 | 32.01 | 33.78 | 421,000 |
BGL | 4.91 | 4.95 | 4.7 | 4.78 | 2,000 |
BHAT | 380.29 | 395 | 395 | 395 | 500 |
BILF | 6 | 6 | 6 | 6 | 7,000 |
BIPL | 6.6 | 6.77 | 6.55 | 6.61 | 1,080,500 |
BNWM | 77.75 | 74.26 | 73.88 | 73.88 | 2,500 |
BOK | 7.95 | 7.98 | 7.76 | 7.8 | 6,000 |
BOP | 13.69 | 13.9 | 13.41 | 13.63 | 8,556,000 |
BPL | 40.03 | 40 | 40 | 40 | 1,000 |
BROT | 4.32 | 4.1 | 4.1 | 4.1 | 6,000 |
BRR | 5.11 | 5.18 | 5.02 | 5.15 | 13,000 |
BTL | 141 | 144.9 | 138 | 141.45 | 200 |
BWHL | 77.81 | 74.2135 | 74.2135 | 74.2135 | 0 |
BYCO | 9.7 | 9.71 | 9.11 | 9.39 | 1,577,000 |
CCM | 53 | 50.35 | 50.35 | 50.35 | 500 |
CENI | 15.59 | 16 | 15.99 | 15.99 | 1,500 |
CEPB | 35.64 | 36.99 | 34.75 | 36.1 | 1,797,000 |
CHAS | 9.39 | 9.11 | 9 | 9 | 4,500 |
CHBL | 3.03 | 3.15 | 3.02 | 3.03 | 6,000 |
CHCC | 75.08 | 75 | 72 | 73.21 | 308,000 |
CJPL | 1.7 | 1.7 | 1.68 | 1.68 | 4,500 |
CLCPS | 1.6 | 1.58 | 1.45 | 1.46 | 6,500 |
CML | 4.38 | 4.44 | 4.25 | 4.32 | 141,500 |
COLG | 1890 | 1969 | 1969 | 1890 | 320 |
COTT | 3.85 | 3.7 | 3.7 | 3.7 | 500 |
CPAL | 5.3 | 5.7 | 5.05 | 5.05 | 1,500 |
CPL | 346.11 | 328.81 | 328.81 | 328.81 | 1,600 |
CPPL | 48.51 | 50.93 | 46.5 | 46.97 | 1,177,000 |
CRTM | 19.65 | 20 | 19.5 | 19.69 | 43,000 |
CSAP | 74.8 | 76.01 | 71.06 | 71.06 | 1,030,000 |
CSIL | 9.15 | 8.9 | 8.15 | 8.15 | 36,500 |
CSM | 1.95 | 1.94 | 1.8 | 1.94 | 13,000 |
CSUML | 7.7 | 7.8 | 7.6 | 7.78 | 24,500 |
CWSM | 13.33 | 14.3 | 12.8 | 13.91 | 6,500 |
CYAN | 76.75 | 80.58 | 79 | 80.58 | 12,000 |
DAAG | 8.5 | 9.5 | 9.5 | 9.5 | 1,500 |
DADX | 44 | 43.9 | 43.9 | 44 | 500 |
DAWH | 59.04 | 60.8 | 58.19 | 59.71 | 2,983,000 |
DBCI | 4.02 | 4.15 | 3.6 | 3.99 | 268,500 |
DCH | 2.99 | 2.88 | 2.86 | 2.88 | 2,500 |
DCL | 6.67 | 6.75 | 6.5 | 6.6 | 505,000 |
DEL | 2.55 | 3 | 2.6 | 2.6 | 22,000 |
DFML | 4.63 | 4.69 | 4.5 | 4.57 | 138,500 |
DFSM | 3.05 | 3.06 | 2.98 | 3 | 34,500 |
DGKC | 85.47 | 85.78 | 82.65 | 82.88 | 2,552,500 |
DLL | 93.11 | 95.9 | 91 | 91 | 16,000 |
DOL | 5.3 | 5.32 | 5.25 | 5.3 | 287,000 |
DSFL | 2.31 | 2.33 | 2.25 | 2.29 | 94,000 |
DSIL | 5.51 | 5.51 | 5.4 | 5.5 | 79,000 |
DSL | 4.41 | 4.99 | 4.25 | 4.57 | 18,500 |
DWSM | 3.44 | 3.48 | 3.19 | 3.48 | 18,500 |
DYNO | 38.91 | 39.93 | 38.5 | 38.55 | 11,000 |
EFLTFC | 101.7 | 100 | 100 | 101.7 | 341 |
EFOODS | 121.41 | 121.95 | 116 | 116.86 | 2,911,500 |
EFUG | 87.17 | 87 | 85.5 | 85.79 | 21,500 |
EFUL | 77 | 75.95 | 74 | 75 | 9,000 |
EMCO | 3.7 | 4 | 3.51 | 3.55 | 36,000 |
ENGRO | 151.62 | 152.27 | 144.7 | 145.64 | 4,901,400 |
ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
EPCL | 12.87 | 12.96 | 12.55 | 12.63 | 577,500 |
EWLA | 5.62 | 5.9 | 5.3 | 5.9 | 5,000 |
EXIDE | 333.1 | 331.01 | 325 | 325.1 | 1,000 |
FABL | 11.47 | 11.68 | 11.15 | 11.51 | 607,500 |
FASM | 124 | 130 | 128 | 129 | 3,100 |
FATIMA | 24.84 | 25.1 | 24.5 | 24.73 | 363,000 |
FCCL | 15.35 | 15.43 | 14.87 | 14.97 | 9,553,500 |
FCCL-CAUG | 15.42 | 0 | 0 | 15.03 | 0 |
FCSC | 3.71 | 3.71 | 3.63 | 3.67 | 21,000 |
FDIBL | 2.1 | 2.01 | 2.01 | 2.01 | 2,000 |
FECM | 4.2 | 4 | 4 | 4 | 3,000 |
FECTC | 54.5 | 54 | 52.75 | 53.15 | 69,000 |
FEM | 3.91 | 4 | 4 | 4 | 1,500 |
FEROZ | 136.36 | 143.15 | 136 | 137.37 | 86,500 |
FFBL | 42.46 | 42.7 | 41.91 | 42.16 | 934,000 |
FFC | 110.05 | 110.35 | 108.4 | 108.6 | 2,068,700 |
FFC-CAUG | 110.56 | 0 | 0 | 109.06 | 0 |
FFLM | 3.09 | 3.05 | 3.05 | 3.05 | 500 |
FHBM | 10.9 | 10.65 | 10.65 | 10.65 | 1,000 |
FLYNG | 4.51 | 4.49 | 4.2 | 4.4 | 115,500 |
FNBM | 6 | 5.98 | 5.98 | 5.98 | 5,000 |
FNEL | 4.96 | 4.92 | 4.16 | 4.55 | 33,000 |
FPJM | 2.04 | 2.08 | 1.96 | 2.04 | 42,500 |
FPRM | 15.2 | 14.2 | 14.2 | 14.2 | 500 |
FRSM | 34.5 | 33 | 33 | 33 | 6,500 |
FTSM | 2.9 | 3.78 | 2.99 | 3.28 | 3,500 |
FUDLM | 10.25 | 10.01 | 10 | 10 | 2,000 |
GADT | 167.75 | 169.85 | 160.75 | 164.25 | 18,400 |
GASF | 9.04 | 9.45 | 9.07 | 9.13 | 134,500 |
GATI | 175 | 174 | 174 | 175 | 100 |
GATM | 26.6 | 27.25 | 27 | 27.25 | 3,500 |
GFIL | 12.66 | 12.73 | 11.66 | 12.54 | 2,500 |
GGL | 26.3 | 26.4 | 26.2 | 26.2 | 2,500 |
GHGL | 59.05 | 59.5 | 59.5 | 59.5 | 500 |
GHNI | 21.75 | 21.75 | 21.3 | 21.33 | 18,500 |
GHNL | 8.32 | 8.38 | 8.03 | 8.38 | 62,500 |
GLAT | 127 | 133.35 | 132 | 133.35 | 2,000 |
GLAXO | 140.59 | 141 | 135.3 | 136.19 | 175,000 |
GRAYS | 46 | 47.6 | 43.7 | 43.75 | 2,500 |
GRYL | 5.5 | 5.6 | 5.6 | 5.6 | 1,000 |
GSPM | 4.71 | 4.5 | 4.5 | 4.5 | 500 |
GTYR | 57.62 | 57.99 | 56.4 | 56.97 | 102,000 |
GVGL | 19 | 19.2 | 18.6 | 19.2 | 3,000 |
GWLC | 15.01 | 15 | 14.55 | 14.99 | 11,000 |
HABSM | 27 | 27.74 | 26.7 | 27.72 | 160,000 |
HADC | 2.36 | 2.3 | 2.22 | 2.26 | 39,000 |
HAL | 27 | 27.05 | 27 | 27.05 | 2,500 |
HBL | 163.27 | 163 | 160 | 160.43 | 47,000 |
HCAR | 51.4 | 51.26 | 50.25 | 50.94 | 160,500 |
HINO | 129.74 | 130 | 130 | 129.74 | 100 |
HINOON | 171.06 | 163.01 | 162.51 | 162.51 | 6,500 |
HIRAT | 15.48 | 16.48 | 15.45 | 16.48 | 279,000 |
HMB | 19.02 | 19.48 | 18.66 | 19 | 22,500 |
HUBC | 69.32 | 72.47 | 69.5 | 71.61 | 9,830,000 |
HWQS | 8.82 | 8.5 | 8.03 | 8.26 | 75,500 |
IBFL | 55.67 | 55.8 | 55 | 55 | 3,000 |
IBLHL | 41.7 | 41.64 | 41 | 41.33 | 2,500 |
ICI | 181.4 | 185.99 | 177.5 | 177.71 | 118,300 |
ICIBL | 1.5 | 1.56 | 1.5 | 1.52 | 72,000 |
ICL | 43.95 | 43.99 | 43.01 | 43.99 | 2,000 |
IDEN | 6.48 | 6.99 | 5.55 | 6.66 | 8,500 |
IDRT | 11.7 | 12.09 | 12.09 | 12.09 | 2,000 |
IDYM | 730 | 745 | 745 | 745 | 100 |
IFSL | 14.66 | 14.11 | 14.11 | 14.11 | 1,000 |
IGIBL | 2.09 | 2.14 | 2.05 | 2.13 | 353,500 |
IGIIL | 138.88 | 145.82 | 137.01 | 140.26 | 73,400 |
ILTM | 714 | 749.7 | 714 | 749.7 | 950 |
INIL | 52.1 | 52.6 | 51.5 | 52.35 | 65,000 |
INKL | 7.15 | 7.15 | 6.25 | 6.25 | 2,000 |
ISIL | 186.68 | 185 | 185 | 186.68 | 100 |
ISL | 19.44 | 19.5 | 18.75 | 19.08 | 1,519,500 |
ISTM | 18.5 | 18 | 17.5 | 17.61 | 4,000 |
JDWS | 127 | 133.35 | 132.9 | 133 | 2,300 |
JKSM | 25.99 | 27.28 | 24.7 | 25.7 | 76,000 |
JLICL | 105 | 105 | 104 | 104 | 3,500 |
JOPP | 14.25 | 15.25 | 14.26 | 15.25 | 122,000 |
JPGL | 3.15 | 3.48 | 3.15 | 3.28 | 944,000 |
JSBL | 4.65 | 4.65 | 4.5 | 4.55 | 547,000 |
JSCL | 12.3 | 12.4 | 11.9 | 11.95 | 3,417,500 |
JSGCL | 36.7 | 36.25 | 36.25 | 36.25 | 500 |
JSIL | 9.45 | 9.4 | 8.52 | 8.6 | 4,196,500 |
JSTFC6 | 101.625 | 0 | 0 | 101.625 | 0 |
JUBS | 9.11 | 10.11 | 9.7 | 9.96 | 169,500 |
KAPCO | 59.72 | 60 | 58.31 | 58.46 | 10,912,000 |
KAPCO-CAUG | 60 | 0 | 0 | 58.71 | 0 |
KASBB | 2.06 | 2.03 | 1.97 | 2 | 155,000 |
KASBSL | 7.3 | 7.29 | 7.1 | 7.11 | 29,500 |
KCL | 12.57 | 12.5 | 12.5 | 12.5 | 2,000 |
KESC | 6.8 | 7.02 | 6.71 | 6.75 | 3,176,000 |
KML | 16.5 | 16.75 | 16 | 16.67 | 7,500 |
KOHC | 113.13 | 112.5 | 109 | 109.16 | 193,500 |
KOHE | 34.81 | 35 | 34 | 34.38 | 46,000 |
KOHP | 4.18 | 4.15 | 3.82 | 3.84 | 15,000 |
KOHS | 17.12 | 17.96 | 16.5 | 17.91 | 4,500 |
KOHTM | 16.98 | 16.6 | 16.02 | 16.6 | 3,000 |
KOIL | 3.3 | 3.45 | 3.2 | 3.27 | 178,500 |
KOSM | 11.39 | 10.99 | 10.99 | 11.39 | 500 |
KSBP | 76.71 | 79 | 74 | 76.06 | 18,000 |
KTML | 26.46 | 26.88 | 25.14 | 25.48 | 456,000 |
LEUL | 6.25 | 7.25 | 6.99 | 7.08 | 9,500 |
LINDE | 187.31 | 194 | 181 | 181.09 | 2,900 |
LOTCHEM | 7.93 | 8.18 | 7.85 | 8 | 2,157,500 |
LPCL | 9.37 | 9.45 | 9.02 | 9.12 | 2,061,000 |
LUCK | 238.81 | 242 | 238.5 | 240.06 | 639,100 |
MACFL | 25.58 | 26.85 | 25.99 | 26.85 | 148,500 |
MARI | 279.83 | 284.75 | 265.84 | 265.84 | 182,900 |
MCB | 288.15 | 290.5 | 283.1 | 289.52 | 291,800 |
MCBAH | 17.45 | 17.4 | 16.51 | 17.2 | 13,000 |
MDTL | 3.59 | 3.65 | 3.52 | 3.6 | 455,000 |
MEBL | 36 | 36 | 35 | 35.08 | 110,000 |
MEHT | 125.13 | 127.99 | 119 | 119.06 | 25,400 |
MERIT | 23 | 22.05 | 21.85 | 22 | 8,500 |
MFFL | 525 | 545 | 545 | 545 | 500 |
MFTM | 2.55 | 2.79 | 2.79 | 2.79 | 500 |
MLCF | 28.53 | 28.84 | 27.81 | 28.51 | 5,415,500 |
MODAM | 1.56 | 1.55 | 1.55 | 1.55 | 1,000 |
MQTM | 24 | 24.5 | 23.6 | 23.6 | 8,000 |
MRNS | 71.3 | 70.59 | 70.59 | 70.59 | 1,500 |
MSCL | 19.73 | 19.5788 | 19.5788 | 19.5788 | 0 |
MSOT | 27.46 | 28.83 | 27.46 | 28.82 | 107,500 |
MTIL | 2.49 | 2.5 | 2.26 | 2.5 | 4,500 |
MTL | 562.85 | 555.7 | 551 | 552.48 | 21,400 |
MUBT | 4.4 | 4.74 | 4.5 | 4.5 | 1,500 |
MUREB | 330 | 325 | 315 | 324.81 | 4,800 |
MWMP | 3.74 | 3.5 | 3.43 | 3.5 | 7,500 |
MZSM | 3.62 | 3.6 | 3.56 | 3.6 | 3,500 |
NATF | 375 | 375 | 370 | 370 | 3,000 |
NATM | 19.2 | 20.2 | 20.2 | 20.2 | 0 |
NBF | 6.45 | 6.41 | 6.4 | 6.4 | 21,500 |
NBP | 58.06 | 58.8 | 57.55 | 58.29 | 10,869,500 |
NCL | 64.4 | 64.65 | 63.2 | 63.5 | 901,500 |
NCPL | 36.03 | 36.78 | 35.98 | 36.31 | 159,500 |
NESTLE | 6360 | 6460 | 6450 | 6460 | 40 |
NETSOL | 50.59 | 53.11 | 50.95 | 53.11 | 2,058,500 |
NEXT | 5 | 5 | 5 | 5 | 5,000 |
NIB | 2.5 | 2.62 | 2.46 | 2.55 | 1,873,500 |
NICL | 4.7 | 4.83 | 4.67 | 4.8 | 205,500 |
NML | 104.79 | 105.01 | 100.3 | 101.96 | 767,500 |
NONS | 27.94 | 29.33 | 26.6 | 26.61 | 191,500 |
NOPK | 45.03 | 47.28 | 46 | 47.28 | 18,500 |
NOPKNV | 34.97 | 36.71 | 36.71 | 36.71 | 3,500 |
NPL | 34 | 34.1 | 33.12 | 33.31 | 592,500 |
NRL | 252.18 | 253.65 | 250 | 250.64 | 21,800 |
NSB10Y1 | 100 | 0 | 0 | 100 | 0 |
OGDC | 261.08 | 262.99 | 257.1 | 261.75 | 222,400 |
OLPL | 24 | 24 | 24 | 24 | 2,500 |
OLSM | 4.2 | 4.2 | 4 | 4 | 5,000 |
OLTM | 8.3 | 8.55 | 7.3 | 8.3 | 9,000 |
OTSU | 55 | 53.1 | 53 | 53.05 | 1,000 |
PACE | 3.92 | 3.98 | 3.8 | 3.82 | 418,500 |
PAEL | 23.42 | 24.59 | 23.4 | 24.59 | 2,035,500 |
PAKD | 88.47 | 91.75 | 90 | 90 | 16,500 |
PAKMI | 1.5 | 1.41 | 1.41 | 1.41 | 500 |
PAKRI | 27.04 | 28.1 | 26.56 | 27.93 | 331,500 |
PAKT | 260.46 | 260 | 250 | 259.15 | 73,600 |
PASL | 3.61 | 3.62 | 3.5 | 3.57 | 213,000 |
PCAL | 81.08 | 79 | 77.15 | 77.5 | 6,000 |
PGCL | 161.5 | 160 | 156 | 156 | 1,700 |
PGF | 27.39 | 27.6 | 27 | 27.48 | 19,000 |
PIAA | 8.05 | 8.17 | 7.87 | 7.91 | 1,817,500 |
PICT | 246.16 | 240 | 233.86 | 233.86 | 2,700 |
PIF | 12.32 | 12.4 | 12.1 | 12.38 | 180,500 |
PIOC | 31.71 | 31.4 | 30.62 | 30.87 | 576,500 |
PKGI | 11.5 | 11.55 | 11.55 | 11.55 | 500 |
PKGP | 23.99 | 24.07 | 23.66 | 23.92 | 175,500 |
PKGS | 246.43 | 258.75 | 242 | 257.89 | 115,800 |
PMI | 1.85 | 1.8 | 1.71 | 1.78 | 14,500 |
PMPK | 345.69 | 362 | 353 | 360.01 | 7,800 |
PNGRS | 2.79 | 2.7 | 2.7 | 2.7 | 9,000 |
PNSC | 66.83 | 67 | 67 | 67 | 3,000 |
POL | 516.35 | 519 | 508 | 514.64 | 117,550 |
POWER | 7.11 | 7.1 | 6.9 | 6.97 | 48,000 |
PPL | 250.33 | 251.5 | 247.6 | 249.8 | 1,144,500 |
PRET | 155.93 | 157.48 | 154 | 157.44 | 400 |
PRL | 86 | 86 | 84 | 84.5 | 27,500 |
PRWM | 36 | 37.45 | 35 | 37.45 | 2,000 |
PSEL | 283.5 | 269.75 | 269.35 | 269.75 | 200 |
PSMC | 152.09 | 152 | 148 | 148.55 | 27,100 |
PSO | 347.7 | 359.22 | 341.6 | 355.23 | 4,086,500 |
PSYL | 17.78 | 17.26 | 17 | 17 | 10,000 |
PTC | 26.25 | 26.48 | 25.75 | 26.06 | 1,400,500 |
QUICE | 8.3 | 8.25 | 8.05 | 8.13 | 119,000 |
RAVT | 2.9 | 3.15 | 2.89 | 2.97 | 123,000 |
RCML | 48 | 50.4 | 50.4 | 50.4 | 1,500 |
REDCO | 5.1 | 5.43 | 4.2 | 4.52 | 34,500 |
REWM | 36.5 | 36.3 | 36.06 | 36.06 | 6,500 |
RMPL | 5459 | 5350 | 5295 | 5295 | 40 |
RUBY | 18.77 | 19.3 | 17.77 | 17.77 | 40,500 |
RUPL | 25.4 | 25.4 | 25.4 | 25.4 | 500 |
SAIF | 33.69 | 33.85 | 33 | 33.5 | 35,500 |
SARC | 6.16 | 6.11 | 6.11 | 6.11 | 1,000 |
SASML | 21.61 | 21.6 | 21.6 | 21.6 | 0 |
SAZEW | 22.42 | 22.5 | 21.65 | 21.78 | 31,500 |
SBL | 3.01 | 3.01 | 2.98 | 2.99 | 100,000 |
SCBPL | 18 | 18.05 | 17.91 | 18 | 37,000 |
SCLL | 6.2 | 6.39 | 6 | 6.39 | 10,000 |
SCM | 14.8 | 14.43 | 14.1 | 14.16 | 14,500 |
SEARL | 93.34 | 94.11 | 89.81 | 89.92 | 61,500 |
SEPCO | 3.18 | 3.45 | 3.1 | 3.17 | 871,000 |
SEPL | 75.54 | 76.4 | 75 | 76.15 | 56,000 |
SGML | 22.89 | 22.7 | 22 | 22 | 15,500 |
SHEL | 166.08 | 174.38 | 169.1 | 171.71 | 901,300 |
SHFA | 52 | 49.5 | 49.5 | 49.5 | 500 |
SHJS | 78 | 77.4571 | 77.4571 | 77.4571 | 0 |
SIEM | 1160.03 | 1160 | 1102.03 | 1108.6 | 11,800 |
SILK | 2.45 | 2.47 | 2.41 | 2.47 | 648,500 |
SING | 20 | 19.95 | 19.75 | 19.95 | 2,000 |
SITC | 230.28 | 235.9 | 225 | 227.14 | 266,200 |
SKFL | 15.24 | 15.69 | 14.99 | 15.31 | 52,500 |
SKRS | 3.2 | 3 | 3 | 3 | 3,500 |
SLCL | 2.6 | 2.8 | 2.8 | 2.8 | 500 |
SLYT | 30 | 30.25 | 29.51 | 29.51 | 6,500 |
SMBL | 2.4 | 2.48 | 2.37 | 2.4 | 74,500 |
SMCPL | 8.4 | 8.3 | 8.2 | 8.2 | 7,000 |
SMTM | 8.1 | 8 | 8 | 8 | 5,000 |
SNBL | 8.48 | 8.5 | 8.25 | 8.5 | 712,500 |
SNGP | 22.82 | 23.23 | 22.25 | 22.51 | 2,939,000 |
SPL | 14.55 | 14.55 | 14.25 | 14.32 | 73,500 |
SPLC | 2.65 | 2.6 | 2.5 | 2.59 | 5,000 |
SRVI | 265.05 | 263.01 | 260 | 262.58 | 3,400 |
SSGC | 25.88 | 26.02 | 24.61 | 24.84 | 3,883,500 |
SSIC | 6.02 | 6.2 | 5.8 | 5.8 | 27,000 |
SSML | 11.66 | 11.95 | 11.65 | 11.65 | 3,000 |
STJT | 52.61 | 50 | 50 | 50 | 1,000 |
STML | 49.75 | 50.25 | 49.99 | 50.25 | 1,000 |
STPL | 7.59 | 7.75 | 7.56 | 7.57 | 16,000 |
TATM | 35.52 | 36 | 35.5 | 35.72 | 6,500 |
TCLTC | 81 | 76.95 | 76.95 | 76.95 | 3,000 |
TDIL | 9 | 9.2 | 9.2 | 9.2 | 500 |
TELE | 4.71 | 4.8 | 4.55 | 4.6 | 679,500 |
TGL | 23.92 | 25.11 | 24 | 24.89 | 1,250,000 |
THALL | 141.75 | 146 | 140.25 | 140.65 | 14,900 |
TICL | 62.99 | 66.13 | 61.5 | 65.74 | 29,000 |
TPL | 7.95 | 8.05 | 7.82 | 7.84 | 72,000 |
TREET | 288.34 | 290 | 273.93 | 273.93 | 83,000 |
TREI | 1.75 | 1.77 | 1.62 | 1.77 | 16,000 |
TRG | 9.49 | 9.7 | 9.3 | 9.47 | 2,015,500 |
TRIBL | 1.8 | 1.93 | 1.71 | 1.93 | 18,500 |
TRIPF | 217.97 | 216.01 | 215 | 215.91 | 2,000 |
TRPOL | 1.7 | 1.65 | 1.65 | 1.7 | 1,000 |
TSMF | 3.4 | 3.04 | 3.04 | 3.04 | 500 |
TSPL | 2.8 | 2.96 | 2.72 | 2.78 | 33,500 |
UBL | 129.94 | 129.2 | 127.5 | 128.62 | 1,045,000 |
UBLTFC3 | 101.4667 | 0 | 0 | 101.4667 | 0 |
UCAPM | 1.64 | 1.55 | 1.41 | 1.55 | 56,000 |
UDPL | 17.17 | 16.5 | 16.2 | 16.5 | 2,500 |
WAHN | 62.48 | 62.49 | 61.25 | 62.49 | 20,500 |
WTCL | 3.92 | 4.31 | 3.98 | 4.1 | 1,383,500 |
WTL | 2.65 | 2.65 | 2.53 | 2.58 | 1,105,500 |
WYETH | 2317.05 | 2432.9 | 2201.2 | 2370.04 | 1,720 |
YOUW | 5.1 | 5.38 | 5 | 5.22 | 7,000 |
ZAHT | 16 | 17 | 16.5 | 17 | 9,500 |
ZTL | 6.65 | 6.6 | 6.22 | 6.6 | 1,500 |
Total Turnover | 155,884,081 | ||||
No comments:
Post a Comment