For: August 20, 2013 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AATM | 3.45 | 3.6 | 2.5 | 3.6 | 29,500 |
ABL | 78.5 | 80.5 | 79 | 79.57 | 49,000 |
ABLTFC | 101.1122 | 95.75 | 95.75 | 101.1122 | 9 |
ABOT | 384 | 385 | 364.8 | 381.44 | 21,700 |
ACPL | 168.72 | 170.99 | 167.6 | 168.08 | 85,400 |
ADAMS | 41.85 | 40.2 | 40.2 | 40.2 | 500 |
ADMM | 50.2 | 52.71 | 52.71 | 52.71 | 8,500 |
AGIL | 86.25 | 87.45 | 86.5 | 87.45 | 5,500 |
AGL | 11.8 | 11.6 | 11.5 | 11.5 | 10,000 |
AGSML | 6.26 | 6.5 | 6.5 | 6.5 | 500 |
AGTL | 204.89 | 203.3 | 203 | 203 | 1,300 |
AHCL | 23.73 | 23.98 | 23.62 | 23.77 | 198,500 |
AHL | 38.55 | 39.99 | 38.65 | 39.07 | 180,000 |
AICL | 92.22 | 94.5 | 91 | 92.26 | 2,227,000 |
AICL-CAUG | 92.61 | 0 | 0 | 92.62 | 0 |
AKBL | 15.53 | 15.75 | 15.31 | 15.46 | 695,000 |
AKBL-CAUG | 15.6 | 0 | 0 | 15.52 | 0 |
AKZO | 83.37 | 83 | 79.21 | 79.31 | 280,000 |
ALNRS | 50.68 | 49 | 48.15 | 48.15 | 2,000 |
ALQT | 16.9 | 17.9 | 16.5 | 17.9 | 1,000 |
AMTEX | 2.79 | 2.97 | 2.6 | 2.66 | 190,500 |
ANL | 6.16 | 6.4 | 6.1 | 6.16 | 562,500 |
APL | 589.69 | 592.8 | 586.75 | 589.11 | 33,300 |
ARM | 40.5 | 40.6154 | 40.6154 | 40.6154 | 0 |
ASL | 8.93 | 9.05 | 8.9 | 8.9 | 7,500 |
ASLPS | 8.5 | 8.27 | 8 | 8.27 | 1,000 |
ATBA | 390 | 392 | 386 | 386 | 900 |
ATIL | 54.3 | 55.9 | 54 | 55.63 | 36,500 |
ATLH | 208.42 | 208 | 205.15 | 205.58 | 1,800 |
ATRL | 241.91 | 253.55 | 241.99 | 249.54 | 1,710,500 |
ATRL-CAUG | 242.94 | 0 | 0 | 250.52 | 0 |
BAFL | 21.71 | 21.95 | 21.4 | 21.49 | 2,298,500 |
BAHL | 34 | 35.7 | 34 | 35.33 | 5,542,000 |
BAHL-CAUG | 34.15 | 0 | 0 | 35.47 | 0 |
BAPL | 17.65 | 18.5 | 17.8 | 18.02 | 6,000 |
BCL | 40.85 | 42 | 38.81 | 40.13 | 11,500 |
BCML | 68.8 | 67.9 | 65.5 | 66 | 7,000 |
BERG | 33.78 | 35.46 | 34 | 34.41 | 596,000 |
BFMOD | 5 | 5 | 5 | 5 | 500 |
BGL | 4.78 | 4.98 | 4.6 | 4.98 | 6,500 |
BHAT | 395 | 399.99 | 399.99 | 399.99 | 100 |
BIFO | 99.91 | 104 | 102 | 102 | 3,600 |
BILF | 6 | 5.95 | 5.3 | 5.95 | 1,500 |
BIPL | 6.61 | 6.75 | 6.51 | 6.53 | 967,500 |
BOK | 7.8 | 8.19 | 7.5 | 7.79 | 31,000 |
BOP | 13.63 | 13.96 | 12.85 | 13.05 | 28,794,500 |
BPBL | 4.6 | 4.7167 | 4.7167 | 4.7167 | 0 |
BPL | 40 | 40.75 | 40.35 | 40.75 | 2,000 |
BROT | 4.1 | 4.1 | 3.1 | 3.94 | 47,500 |
BRR | 5.15 | 5.01 | 4.82 | 5 | 110,500 |
BTL | 141.45 | 138 | 134.45 | 136.23 | 500 |
BUXL | 15.7 | 15.7 | 14.7 | 15.7 | 1,000 |
BWHL | 74.2135 | 71.2751 | 71.2751 | 71.2751 | 0 |
BYCO | 9.39 | 9.63 | 9.27 | 9.33 | 1,155,000 |
CENI | 15.99 | 16 | 16 | 16 | 500 |
CEPB | 36.1 | 37.9 | 36.25 | 37.9 | 1,156,500 |
CHAS | 9 | 8.8 | 8.8 | 8.8 | 4,500 |
CHBL | 3.03 | 3.18 | 2.41 | 2.81 | 295,000 |
CHCC | 73.21 | 74.5 | 69.55 | 69.55 | 1,645,000 |
CJPL | 1.68 | 1.74 | 1.61 | 1.65 | 34,000 |
CLCPS | 1.46 | 1.5 | 1.05 | 1.31 | 465,500 |
CLOV | 71.9 | 70.01 | 70 | 70 | 1,000 |
CML | 4.32 | 4.4 | 4.2 | 4.23 | 412,000 |
COLG | 1890 | 1890 | 1815 | 1815 | 340 |
COTT | 3.7 | 3.95 | 3.03 | 3.03 | 5,500 |
CPL | 328.81 | 312.37 | 312.37 | 312.37 | 1,300 |
CPPL | 46.97 | 49.25 | 46.76 | 47.8 | 406,000 |
CRTM | 19.69 | 19.9 | 19.55 | 19.56 | 17,000 |
CSAP | 71.06 | 69.75 | 67.51 | 67.51 | 574,500 |
CSIL | 8.15 | 8.15 | 7.15 | 7.21 | 171,500 |
CSM | 1.94 | 1.94 | 1.5 | 1.8 | 392,000 |
CSUML | 7.78 | 7.9 | 7.61 | 7.63 | 54,500 |
CWSM | 13.91 | 14.3 | 14.3 | 14.3 | 500 |
CYAN | 80.58 | 84.6 | 78.25 | 79.56 | 109,000 |
DAAG | 9.5 | 10.5 | 10.5 | 10.5 | 77,000 |
DAWH | 59.71 | 62.3 | 59.15 | 60.22 | 5,001,500 |
DBCI | 3.99 | 4.19 | 3.96 | 4.03 | 88,000 |
DCH | 2.88 | 2.9 | 2.82 | 2.84 | 95,000 |
DCL | 6.6 | 6.73 | 6.42 | 6.47 | 358,000 |
DEL | 2.6 | 2.83 | 2.7 | 2.74 | 32,000 |
DFML | 4.57 | 4.65 | 4.4 | 4.41 | 210,500 |
DFSM | 3 | 3.1 | 3 | 3.05 | 52,500 |
DGKC | 82.88 | 85.38 | 82.64 | 83.24 | 4,817,500 |
DINT | 73.2 | 74 | 74 | 74 | 500 |
DKTM | 5.64 | 6.45 | 6 | 6 | 16,000 |
DLL | 91 | 92 | 90 | 90.2 | 7,000 |
DNCC | 5.9 | 5.9 | 5.9 | 5.9 | 4,500 |
DOL | 5.3 | 5.45 | 5.21 | 5.3 | 161,000 |
DSFL | 2.29 | 2.3 | 2.2 | 2.22 | 363,500 |
DSIL | 5.5 | 5.6 | 5.5 | 5.5 | 44,500 |
DSL | 4.57 | 4.62 | 4.4 | 4.44 | 33,500 |
DWSM | 3.48 | 3.6 | 3.4 | 3.5 | 11,000 |
ECOP | 6 | 5.6 | 5.26 | 5.26 | 7,000 |
EFLTFC | 101.7 | 0 | 0 | 101.7 | 0 |
EFOODS | 116.86 | 118 | 113.51 | 114.78 | 4,370,700 |
EFUG | 85.79 | 88 | 81.51 | 83.43 | 55,500 |
EFUL | 75 | 76.39 | 74.25 | 74.57 | 10,500 |
ELSM | 71.45 | 67.93 | 67.9 | 67.92 | 2,000 |
EMCO | 3.55 | 3.99 | 2.76 | 3.58 | 16,500 |
ENGRO | 145.64 | 149.25 | 144 | 144.83 | 4,144,600 |
ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
EPCL | 12.63 | 12.8 | 12.4 | 12.44 | 783,000 |
ESBL | 3.94 | 3.94 | 3.94 | 3.94 | 1,000 |
EWLA | 5.9 | 5.28 | 5.25 | 5.25 | 4,000 |
EXIDE | 325.1 | 331 | 316 | 331 | 1,200 |
FABL | 11.51 | 11.64 | 11.1 | 11.21 | 1,148,000 |
FANM | 5.81 | 5.11 | 5.11 | 5.11 | 5,000 |
FASM | 129 | 125 | 122.55 | 122.55 | 1,800 |
FATIMA | 24.73 | 25.7 | 24.72 | 24.91 | 918,500 |
FCCL | 14.97 | 15.47 | 14.6 | 14.71 | 14,873,500 |
FCCL-CAUG | 15.03 | 0 | 0 | 14.77 | 0 |
FCSC | 3.67 | 3.7 | 3.57 | 3.58 | 76,000 |
FDIBL | 2.01 | 2 | 1.91 | 2 | 29,000 |
FECM | 4 | 4.01 | 4 | 4 | 2,000 |
FECTC | 53.15 | 54.35 | 50.5 | 50.53 | 180,000 |
FEM | 4 | 3.99 | 3.9 | 3.99 | 19,000 |
FEROZ | 137.37 | 139.5 | 132 | 132.35 | 27,000 |
FFBL | 42.16 | 42.64 | 41.91 | 42.01 | 627,000 |
FFC | 108.6 | 109.7 | 108.6 | 108.97 | 794,000 |
FFC-CAUG | 109.06 | 0 | 0 | 109.4 | 0 |
FFLM | 3.05 | 3.08 | 3.05 | 3.07 | 9,500 |
FHAM | 9 | 8.53 | 8.53 | 9 | 2,500 |
FHBM | 10.65 | 10.55 | 10.55 | 10.55 | 500 |
FIBLM | 1.71 | 1.5 | 1.4 | 1.41 | 18,500 |
FLYNG | 4.4 | 4.55 | 4.3 | 4.33 | 133,500 |
FNBM | 5.98 | 6 | 5.98 | 6 | 17,000 |
FNEL | 4.55 | 4.7 | 4.32 | 4.5 | 17,500 |
FPJM | 2.04 | 2.1 | 1.96 | 1.97 | 28,500 |
FPRM | 14.2 | 13.3 | 13.25 | 13.25 | 3,000 |
FRCL | 5.2 | 4.6 | 4.6 | 4.6 | 1,500 |
FRSM | 33 | 32.8 | 32.5 | 32.75 | 2,500 |
FTSM | 3.28 | 3 | 2.5 | 2.5 | 9,000 |
FZCM | 101.19 | 101 | 101 | 101 | 0 |
FZTM | 409.5 | 400 | 390 | 390 | 400 |
GADT | 164.25 | 166.9 | 159 | 159.35 | 34,400 |
GAIL | 5.5 | 5.5 | 4.75 | 5.45 | 5,000 |
GAMON | 4.61 | 4.99 | 4.5 | 4.5 | 30,500 |
GASF | 9.13 | 9.6 | 9 | 9.11 | 434,000 |
GATM | 27.25 | 28.61 | 27 | 28.6 | 175,000 |
GFIL | 12.54 | 13.2 | 11.54 | 11.54 | 2,500 |
GGL | 26.2 | 27.51 | 26.5 | 27.51 | 272,500 |
GHGL | 59.5 | 59 | 58.8 | 58.8 | 3,000 |
GHNI | 21.33 | 21.74 | 21 | 21.02 | 93,000 |
GHNL | 8.38 | 8.4 | 8.02 | 8.17 | 67,500 |
GLAT | 133.35 | 140.01 | 139 | 140.01 | 4,500 |
GLAXO | 136.19 | 138.8 | 131.8 | 132.43 | 172,500 |
GRAYS | 43.75 | 42.5 | 41.57 | 41.57 | 3,500 |
GRYL | 5.6 | 5.6 | 5.6 | 5.6 | 500 |
GTYR | 56.97 | 57.9 | 55.5 | 55.76 | 90,500 |
GUSM | 4.2 | 4.13 | 4.13 | 4.13 | 500 |
GWLC | 14.99 | 15.2 | 14.5 | 14.65 | 36,000 |
HABSM | 27.72 | 27.8 | 27.5 | 27.5 | 49,500 |
HADC | 2.26 | 2.34 | 2.2 | 2.29 | 9,000 |
HAEL | 8.7 | 7.7 | 7.7 | 7.7 | 1,000 |
HAL | 27.05 | 27.25 | 27.05 | 27.25 | 5,500 |
HBL | 160.43 | 162 | 156 | 159.6 | 179,200 |
HCAR | 50.94 | 53.3 | 51.05 | 51.61 | 464,500 |
HICL | 13.52 | 13.74 | 13.3 | 13.6 | 14,000 |
HINO | 129.74 | 129 | 127.88 | 127.97 | 3,300 |
HINOON | 162.51 | 154.39 | 154.39 | 154.39 | 500 |
HIRAT | 16.48 | 17.25 | 16.65 | 16.65 | 22,000 |
HMB | 19 | 19.99 | 19.1 | 19.14 | 2,148,000 |
HMIM | 2.44 | 2.87 | 1.56 | 2.86 | 6,500 |
HSPI | 26 | 25.59 | 25.59 | 25.59 | 1,000 |
HUBC | 71.61 | 72.39 | 71.5 | 71.98 | 5,184,500 |
HUMNL | 46.2 | 48.51 | 47 | 47 | 2,500 |
HWQS | 8.26 | 8.4 | 8 | 8.25 | 46,000 |
IBFL | 55 | 55.5 | 54.25 | 54.4 | 10,500 |
IBLHL | 41.33 | 40.9 | 40.51 | 40.51 | 1,000 |
ICCT | 3.15 | 3.5 | 3.25 | 3.25 | 22,500 |
ICI | 177.71 | 183.9 | 174.5 | 179.21 | 264,500 |
ICIBL | 1.52 | 1.55 | 1.4 | 1.42 | 240,500 |
ICL | 43.99 | 44 | 44 | 44 | 1,000 |
IDEN | 6.66 | 6.4 | 6.4 | 6.4 | 1,000 |
IDRT | 12.09 | 12 | 12 | 12 | 2,000 |
IDSM | 16.7 | 17.65 | 15.7 | 16 | 5,000 |
IDYM | 745 | 780 | 780 | 780 | 100 |
IFSL | 14.11 | 14.5 | 14.16 | 14.5 | 15,000 |
IGIBL | 2.13 | 2.16 | 2.05 | 2.07 | 288,500 |
IGIIL | 140.26 | 145.5 | 139.9 | 141.47 | 100,300 |
ILTM | 749.7 | 749 | 749 | 749 | 300 |
INDU | 344 | 345 | 345 | 345 | 100 |
INIL | 52.35 | 53.5 | 50.11 | 50.45 | 122,000 |
INKL | 6.25 | 7.25 | 6.22 | 7.25 | 19,500 |
ISIL | 186.68 | 189.9 | 189.9 | 189.9 | 1,500 |
ISL | 19.08 | 19.6 | 19.05 | 19.15 | 1,524,500 |
JDMT | 70 | 67.56 | 67.56 | 67.56 | 500 |
JDWS | 133 | 139.65 | 130 | 130.5 | 11,700 |
JGICL | 72 | 70 | 69.22 | 69.22 | 3,000 |
JLICL | 104 | 109.2 | 106.5 | 109.2 | 27,000 |
JOPP | 15.25 | 16.25 | 15.5 | 16.25 | 97,500 |
JPGL | 3.28 | 3.3 | 3.05 | 3.06 | 506,500 |
JSBL | 4.55 | 4.6 | 4.3 | 4.33 | 333,500 |
JSCL | 11.95 | 12.19 | 11.72 | 11.78 | 2,506,500 |
JSGCL | 36.25 | 36.01 | 35.01 | 35.5 | 3,500 |
JSIL | 8.6 | 8.8 | 8.32 | 8.43 | 1,251,000 |
JSTFC6 | 101.625 | 0 | 0 | 101.625 | 0 |
JUBS | 9.96 | 10.96 | 10 | 10.82 | 123,000 |
KAPCO | 58.46 | 59.09 | 58.1 | 58.39 | 2,525,000 |
KAPCO-CAUG | 58.71 | 0 | 0 | 58.62 | 0 |
KASBB | 2 | 2.04 | 1.99 | 1.99 | 87,000 |
KASBM | 3.95 | 3.99 | 3.99 | 3.99 | 500 |
KASBSL | 7.11 | 7.1 | 7.05 | 7.09 | 31,000 |
KCL | 12.5 | 13 | 12.12 | 12.5 | 3,500 |
KESC | 6.75 | 6.88 | 6.65 | 6.68 | 1,714,000 |
KML | 16.67 | 16.49 | 16.3 | 16.49 | 5,500 |
KOHC | 109.16 | 113 | 103.71 | 103.9 | 697,500 |
KOHE | 34.38 | 34.9 | 34 | 34.8 | 77,500 |
KOHP | 3.84 | 4.26 | 3.05 | 3.7 | 51,500 |
KOHS | 17.91 | 18 | 18 | 18 | 1,000 |
KOHTM | 16.6 | 16.4 | 15.8 | 15.8 | 4,500 |
KOIL | 3.27 | 3.4 | 3.1 | 3.3 | 42,000 |
KOSM | 11.39 | 10.7 | 10.39 | 10.4 | 14,000 |
KSBP | 76.06 | 77.88 | 76 | 77.88 | 1,500 |
KSTM | 2.6 | 2.51 | 2.51 | 2.51 | 1,000 |
KTML | 25.48 | 26 | 24.21 | 24.69 | 323,000 |
LEUL | 7.08 | 7.99 | 7.5 | 7.5 | 1,000 |
LINDE | 181.09 | 187 | 172.04 | 172.04 | 2,500 |
LMSM | 5.1 | 6.1 | 4.92 | 4.92 | 50,000 |
LOTCHEM | 8 | 8.1 | 7.81 | 7.89 | 1,691,500 |
LPCL | 9.12 | 9.43 | 8.85 | 8.93 | 2,833,500 |
LPGL | 15 | 16 | 15.99 | 16 | 1,500 |
LPL | 22 | 23.1 | 23.1 | 23.1 | 461,500 |
LUCK | 240.06 | 242.78 | 233.99 | 234.84 | 970,500 |
MACFL | 26.85 | 28.19 | 27.02 | 28.19 | 131,500 |
MARI | 265.84 | 255 | 252.55 | 252.55 | 100,800 |
MCB | 289.52 | 291.5 | 285 | 285.88 | 296,100 |
MDTL | 3.6 | 3.67 | 3.5 | 3.52 | 790,500 |
MEBL | 35.08 | 36 | 34.8 | 35.53 | 59,000 |
MEHT | 119.06 | 125.01 | 119.1 | 124.68 | 55,700 |
MERIT | 22 | 22.75 | 21.01 | 22.75 | 1,500 |
MFFL | 545 | 560 | 545 | 560 | 800 |
MFTM | 2.79 | 2.6 | 2.05 | 2.45 | 30,000 |
MLCF | 28.51 | 29.42 | 28.15 | 28.29 | 5,597,500 |
MODAM | 1.55 | 1.69 | 1.53 | 1.53 | 40,500 |
MQTM | 23.6 | 24.45 | 23.75 | 23.75 | 1,000 |
MSCL | 19.5788 | 20.55 | 18.58 | 18.58 | 1,000 |
MSOT | 28.82 | 30.26 | 29 | 29.5 | 330,500 |
MTIL | 2.5 | 2.25 | 2.12 | 2.13 | 9,500 |
MTL | 552.48 | 554.9 | 545 | 545.21 | 14,000 |
MUBT | 4.5 | 4.44 | 3.7 | 4.12 | 18,000 |
MUREB | 324.81 | 327 | 313.01 | 313.01 | 6,400 |
MWMP | 3.5 | 3.7 | 3.25 | 3.5 | 9,500 |
MZSM | 3.6 | 3.7 | 3.58 | 3.58 | 17,000 |
NAGC | 70 | 70.5 | 70.5 | 70.5 | 1,500 |
NATF | 370 | 386.5 | 378 | 379.86 | 9,700 |
NATM | 20.2 | 21.21 | 21.21 | 21.21 | 0 |
NBF | 6.4 | 6.6 | 6.55 | 6.55 | 2,500 |
NBP | 58.29 | 58.8 | 56.8 | 57 | 5,859,500 |
NCL | 63.5 | 65.87 | 63.52 | 64.63 | 2,418,000 |
NCPL | 36.31 | 37.25 | 36.11 | 36.92 | 1,360,500 |
NESTLE | 6460 | 6300 | 6300 | 6300 | 20 |
NETSOL | 53.11 | 55.76 | 50.72 | 51.21 | 3,929,000 |
NEXT | 5 | 5 | 5 | 5 | 3,500 |
NIB | 2.55 | 2.62 | 2.48 | 2.5 | 2,178,500 |
NIBTFC | 99.6471 | 100 | 100 | 100 | 8,092 |
NICL | 4.8 | 5.1 | 4.8 | 4.98 | 1,733,000 |
NML | 101.96 | 103.6 | 101 | 101.62 | 1,234,400 |
NONS | 26.61 | 27.3 | 26 | 26.1 | 9,000 |
NOPK | 47.28 | 49.64 | 47.5 | 47.5 | 6,500 |
NOPKNV | 36.71 | 38.54 | 38.54 | 38.54 | 5,000 |
NPL | 33.31 | 33.95 | 33.35 | 33.71 | 903,000 |
NRL | 250.64 | 252.5 | 246.9 | 247.56 | 157,900 |
NSB10Y1 | 100 | 0 | 0 | 100 | 0 |
OGDC | 261.75 | 267 | 258.7 | 261.09 | 513,400 |
OLPL | 24 | 23.75 | 23.5 | 23.5 | 4,000 |
OLSM | 4 | 4 | 3.81 | 4 | 2,500 |
OTSU | 53.05 | 53 | 52 | 52.15 | 7,500 |
PACE | 3.82 | 3.85 | 3.75 | 3.75 | 637,500 |
PAEL | 24.59 | 25.81 | 25.05 | 25.81 | 953,000 |
PAKD | 90 | 89 | 88 | 88 | 1,500 |
PAKMI | 1.41 | 1.41 | 1.3 | 1.33 | 24,000 |
PAKRI | 27.93 | 29.29 | 27.95 | 28.67 | 883,000 |
PAKT | 259.15 | 271 | 255 | 267.73 | 532,000 |
PASL | 3.57 | 3.7 | 3.5 | 3.54 | 199,000 |
PCAL | 77.5 | 78.97 | 73.63 | 73.8 | 17,000 |
PGCL | 156 | 150.5 | 149.01 | 150 | 400 |
PGF | 27.48 | 28.2 | 27.4 | 28 | 248,500 |
PIAA | 7.91 | 8.08 | 7.6 | 7.71 | 2,084,500 |
PICT | 233.86 | 230.5 | 222.17 | 222.64 | 11,400 |
PIF | 12.38 | 12.4 | 12.33 | 12.35 | 104,000 |
PINL | 8.23 | 8.2 | 8.2 | 8.2 | 500 |
PIOC | 30.87 | 31.75 | 29.33 | 29.45 | 1,670,000 |
PKGP | 23.92 | 24.4 | 23.75 | 23.81 | 748,000 |
PKGS | 257.89 | 265 | 250.1 | 252.83 | 121,600 |
PMI | 1.78 | 1.8 | 1.77 | 1.77 | 53,500 |
PMPK | 360.01 | 378.01 | 350.01 | 378.01 | 34,600 |
PMRS | 60 | 57 | 57 | 57 | 1,000 |
PNGRS | 2.7 | 2.69 | 2.64 | 2.65 | 9,500 |
PNSC | 67 | 66.5 | 65 | 65.26 | 14,000 |
POL | 514.64 | 517 | 505 | 508.74 | 102,000 |
POWER | 6.97 | 7.2 | 7.01 | 7.06 | 12,500 |
PPL | 249.8 | 252.49 | 249.9 | 250.92 | 1,199,100 |
PPVC | 4.5 | 4.75 | 4.45 | 4.45 | 3,500 |
PRET | 157.44 | 152 | 149.6 | 150.3 | 400 |
PRL | 84.5 | 86 | 83.62 | 83.93 | 23,000 |
PSEL | 269.75 | 256.5 | 256.3 | 256.5 | 200 |
PSMC | 148.55 | 155.4 | 150.49 | 152.54 | 110,600 |
PSO | 355.23 | 361.48 | 350.25 | 352.2 | 2,315,900 |
PSYL | 17 | 16.95 | 16 | 16.06 | 28,500 |
PTC | 26.06 | 26.7 | 26.05 | 26.29 | 3,125,000 |
QUET | 47.09 | 44.74 | 44.74 | 44.74 | 3,000 |
QUICE | 8.13 | 8.52 | 7.96 | 8.02 | 234,000 |
RAVT | 2.97 | 2.95 | 2.65 | 2.9 | 52,500 |
REDCO | 4.52 | 4.92 | 4.45 | 4.45 | 15,500 |
REWM | 36.06 | 36.8 | 36 | 36.26 | 5,000 |
RICL | 8.05 | 8.2 | 8.2 | 8.2 | 500 |
RMPL | 5295 | 5050 | 5050 | 5050 | 120 |
RUBY | 17.77 | 18.49 | 16.77 | 17.44 | 18,000 |
SAIF | 33.5 | 35 | 33.02 | 33.48 | 120,000 |
SANE | 6 | 5.25 | 5 | 5.25 | 1,000 |
SARC | 6.11 | 6.38 | 6.38 | 6.38 | 500 |
SASML | 21.6 | 20.52 | 20.52 | 20.52 | 0 |
SAZEW | 21.78 | 21.75 | 20.81 | 20.81 | 22,000 |
SBL | 2.99 | 3.08 | 2.92 | 2.93 | 137,000 |
SCBPL | 18 | 18 | 18 | 18 | 7,000 |
SCLL | 6.39 | 6.4 | 5.9 | 6.4 | 22,000 |
SCM | 14.16 | 15.16 | 14.5 | 15.16 | 94,000 |
SEARL | 89.92 | 92.5 | 89.01 | 89.48 | 57,000 |
SEL | 35.5 | 35.1 | 35.1 | 35.1 | 4,000 |
SEPCO | 3.17 | 3.3 | 3.05 | 3.06 | 564,500 |
SEPL | 60.13 | 59.98 | 57.13 | 58.26 | 27,500 |
SGML | 22 | 22.5 | 22.02 | 22.24 | 54,500 |
SGPL | 3.1 | 2.82 | 2.61 | 2.61 | 15,000 |
SHCI | 4.25 | 3.8 | 3.35 | 3.37 | 39,500 |
SHEL | 171.71 | 171.9 | 163.25 | 164.24 | 268,000 |
SHJS | 77.4571 | 80 | 77 | 80 | 3,000 |
SHNI | 7.24 | 7 | 6.8 | 7 | 1,500 |
SHSML | 17.5 | 18.5 | 17.65 | 17.65 | 5,000 |
SIBL | 3.2 | 3.3 | 2.35 | 2.47 | 17,500 |
SIEM | 1108.6 | 1119 | 1090 | 1101.73 | 2,550 |
SIGL | 29.89 | 29 | 29 | 29 | 0 |
SILK | 2.47 | 2.51 | 2.41 | 2.45 | 615,000 |
SING | 19.95 | 20.25 | 20 | 20 | 5,500 |
SITC | 227.14 | 229 | 220 | 221.78 | 65,900 |
SKFL | 15.31 | 15.49 | 15.2 | 15.27 | 4,500 |
SLCL | 2.8 | 3.35 | 2.2 | 3.35 | 2,500 |
SLYT | 29.51 | 30.3 | 29.95 | 30.3 | 16,500 |
SMBL | 2.4 | 2.4 | 2.3 | 2.31 | 129,000 |
SMCPL | 8.2 | 8.64 | 8.5 | 8.51 | 111,500 |
SMTM | 8 | 7.95 | 7.5 | 7.58 | 17,500 |
SNAI | 55.5 | 53 | 52.75 | 52.75 | 1,000 |
SNBL | 8.5 | 8.64 | 8.3 | 8.44 | 838,000 |
SNGP | 22.51 | 22.26 | 21.7 | 21.87 | 4,289,000 |
SPL | 14.32 | 14.55 | 14 | 14 | 184,500 |
SPLC | 2.59 | 2.65 | 2.4 | 2.43 | 193,000 |
SRVI | 262.58 | 275.7 | 263.99 | 275.15 | 33,200 |
SSGC | 24.84 | 26.08 | 24.39 | 26.08 | 6,963,500 |
SSIC | 5.8 | 6.29 | 6 | 6.15 | 1,000 |
SSML | 11.65 | 12 | 11.5 | 11.65 | 63,500 |
STCL | 9.75 | 9.5 | 9.41 | 9.41 | 1,500 |
STPL | 7.57 | 8 | 7.7 | 7.91 | 34,000 |
SURC | 91 | 91.9 | 86.46 | 89.7 | 2,000 |
TATM | 35.72 | 35.99 | 35 | 35.09 | 5,500 |
TCLTC | 76.95 | 77.5 | 73.11 | 74.07 | 30,500 |
TDIL | 9.2 | 9.2 | 9.2 | 9.2 | 500 |
TELE | 4.6 | 4.73 | 4.55 | 4.57 | 530,000 |
TGL | 24.89 | 26.13 | 24.85 | 25.51 | 800,000 |
THALL | 140.65 | 142.15 | 140.5 | 140.76 | 9,300 |
TICL | 65.74 | 69.02 | 68.99 | 69.02 | 1,000 |
TPL | 7.84 | 8.25 | 7.65 | 8.04 | 360,500 |
TREET | 273.93 | 287.62 | 261.2 | 287.62 | 71,500 |
TREI | 1.77 | 1.79 | 1.57 | 1.6 | 35,000 |
TRG | 9.47 | 9.77 | 9.4 | 9.46 | 1,154,500 |
TRIBL | 1.93 | 1.85 | 1.75 | 1.75 | 9,000 |
TRIPF | 215.91 | 215 | 207.1 | 207.58 | 2,200 |
TRPOL | 1.7 | 1.63 | 1.62 | 1.62 | 2,500 |
TRSM | 2.56 | 3.38 | 3.38 | 3.38 | 500 |
TSMF | 3.04 | 3.06 | 3.02 | 3.04 | 4,500 |
TSPL | 2.78 | 2.75 | 2.51 | 2.59 | 67,500 |
UBL | 128.62 | 129.95 | 127.5 | 127.81 | 201,400 |
UBLTFC3 | 101.4667 | 95.3 | 95.3 | 101.4667 | 100 |
UDPL | 16.5 | 16.78 | 15.9 | 16.78 | 1,000 |
ULEVER | 15000 | 15000 | 15000 | 15000 | 920 |
UNIC | 11.15 | 11 | 10.5 | 11 | 18,000 |
WAHN | 62.49 | 62 | 60.55 | 60.75 | 3,500 |
WTCL | 4.1 | 4.06 | 3.9 | 3.97 | 106,000 |
WTL | 2.58 | 2.65 | 2.51 | 2.53 | 724,000 |
WYETH | 2370.04 | 2450 | 2400 | 2400 | 1,800 |
YOUW | 5.22 | 5.49 | 4.81 | 5.24 | 6,500 |
ZAHT | 17 | 18 | 17.25 | 17.25 | 15,500 |
ZIL | 193.7 | 184.02 | 184.02 | 193.7 | 500 |
ZTL | 6.6 | 6.6 | 6.35 | 6.6 | 8,000 |
Total Turnover | 182,683,351 | ||||
No comments:
Post a Comment