For: August 26, 2013 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AATM | 3.6 | 3.5 | 2.6 | 2.75 | 42,000 |
ABL | 78.25 | 78 | 77 | 77.5 | 238,500 |
ABLTFC | 101.1122 | 0 | 0 | 101.1122 | 0 |
ABOT | 399.9 | 404.75 | 398.1 | 400.01 | 2,800 |
ACPL | 164.46 | 170 | 165 | 168.7 | 4,600 |
ADMM | 49.96 | 50.25 | 47.5 | 47.58 | 24,500 |
ADOS | 70.99 | 74.53 | 72 | 74.53 | 11,500 |
AGIC | 19.3 | 19.5 | 19 | 19 | 10,500 |
AGIL | 86.28 | 87 | 86 | 86.49 | 13,500 |
AGL | 11.25 | 11.6 | 11.27 | 11.27 | 15,500 |
AGTL | 205 | 209.5 | 200 | 209.08 | 6,600 |
AHCL | 23.17 | 23.95 | 23.3 | 23.81 | 381,000 |
AHL | 37.98 | 39.4 | 37.5 | 38 | 180,000 |
AICL | 87.36 | 91.72 | 88.36 | 91.72 | 1,127,000 |
AICL-CAUG | 87.55 | 0 | 0 | 91.88 | 0 |
AKBL | 15.84 | 16.08 | 15.76 | 15.85 | 2,097,500 |
AKBL-CAUG | 15.87 | 0 | 0 | 15.88 | 0 |
AKDCL | 54 | 56.6 | 54 | 56.6 | 2,500 |
AKZO | 86.43 | 88.1 | 84.5 | 85.08 | 331,500 |
ALICO | 27.08 | 28.43 | 28.43 | 28.43 | 1,500 |
ALTN | 21 | 21 | 21 | 21 | 6,000 |
AMTEX | 2.77 | 3.04 | 2.72 | 2.92 | 887,000 |
ANL | 6.04 | 6.27 | 6.01 | 6.05 | 730,000 |
APL | 589.99 | 600.9 | 589 | 590.37 | 38,500 |
ARM | 40.6154 | 42 | 42 | 42 | 1,000 |
ASHT | 15.5 | 16.49 | 16.49 | 16.49 | 1,000 |
ASL | 8.9 | 8.76 | 8.75 | 8.75 | 5,000 |
ATBA | 387.19 | 380 | 370 | 370 | 1,700 |
ATIL | 55.74 | 56.7 | 55 | 55 | 6,500 |
ATLH | 197 | 202.99 | 199 | 199 | 3,100 |
ATRL | 233.64 | 241.2 | 235.01 | 239.5 | 669,900 |
ATRL-CAUG | 234.14 | 0 | 0 | 239.93 | 0 |
BAFL | 21.27 | 21.48 | 20.85 | 20.94 | 1,533,000 |
BAFLTFC5 | 102.0716 | 102.04 | 102.04 | 102.0652 | 5,400 |
BAHL | 34.75 | 35.25 | 33.5 | 33.88 | 1,111,500 |
BAHL-CAUG | 34.82 | 0 | 0 | 33.94 | 0 |
BAPL | 17.51 | 18.51 | 17.1 | 18.49 | 51,500 |
BATA | 1665 | 1700 | 1700 | 1700 | 40 |
BCL | 38.37 | 39 | 39 | 38.37 | 500 |
BCML | 65.34 | 65 | 65 | 65 | 500 |
BERG | 37.08 | 38.93 | 38.93 | 38.93 | 14,000 |
BGL | 5.4 | 4.84 | 4.46 | 4.68 | 2,000 |
BIFO | 101 | 104.9 | 103 | 103.95 | 400 |
BIPL | 6.28 | 6.49 | 6.24 | 6.25 | 483,000 |
BOK | 7.45 | 7.5 | 7.45 | 7.5 | 6,000 |
BOP | 13.02 | 13.44 | 13.09 | 13.14 | 11,190,500 |
BPBL | 5 | 5 | 4.9 | 5 | 5,500 |
BROT | 3.7 | 3.87 | 3.55 | 3.87 | 14,500 |
BRR | 4.62 | 4.98 | 4.61 | 4.61 | 9,000 |
BTL | 136.23 | 142.39 | 142.39 | 136.23 | 100 |
BYCO | 9.02 | 9.37 | 9.13 | 9.19 | 946,000 |
CCM | 45.6 | 47.8 | 47.8 | 47.8 | 500 |
CENI | 16.2 | 16.9 | 15.75 | 16.2 | 328,000 |
CEPB | 43.41 | 45.15 | 42.12 | 43.74 | 1,066,500 |
CFL | 26.22 | 27.53 | 27.53 | 27.53 | 1,000 |
CHBL | 2.58 | 3 | 2.7 | 3 | 24,000 |
CHCC | 59.74 | 62.25 | 59.9 | 61.53 | 813,500 |
CJPL | 1.61 | 1.7 | 1.65 | 1.69 | 6,500 |
CLCPS | 1.38 | 1.6 | 1.38 | 1.5 | 281,000 |
CLOV | 72.97 | 73.9 | 72.97 | 73.9 | 1,000 |
CML | 4.05 | 4.8 | 4.17 | 4.71 | 1,893,000 |
COLG | 1800 | 1730 | 1730 | 1800 | 20 |
COTT | 3.51 | 3.61 | 3.56 | 3.61 | 1,500 |
CPAL | 5.06 | 5.1 | 4.65 | 4.69 | 5,500 |
CPL | 279.92 | 282 | 265.93 | 265.93 | 62,200 |
CPPL | 50.22 | 52.73 | 51.55 | 52.73 | 534,500 |
CRTM | 18.06 | 18.9 | 18.4 | 18.46 | 121,000 |
CSAP | 60.02 | 63.02 | 61.25 | 62.39 | 797,000 |
CSM | 1.86 | 1.75 | 1.72 | 1.72 | 10,500 |
CSUML | 7.54 | 7.95 | 7.6 | 7.8 | 290,000 |
CWSM | 15.37 | 15.75 | 14.37 | 14.88 | 4,000 |
CYAN | 76.48 | 79.3 | 77 | 77.45 | 36,000 |
DAAG | 12.64 | 13.38 | 12.02 | 13.15 | 22,500 |
DADX | 40.01 | 42 | 41.98 | 42 | 2,000 |
DAWH | 60.25 | 63.26 | 60.74 | 63.17 | 3,160,500 |
DBCI | 3.81 | 4.39 | 3.92 | 4.25 | 375,500 |
DCH | 3.27 | 3.4 | 3.05 | 3.08 | 1,546,000 |
DCL | 6.02 | 6.5 | 6.1 | 6.35 | 1,857,500 |
DCM | 2.99 | 3.43 | 2.51 | 2.8 | 3,000 |
DEL | 2.6 | 2.7 | 2.2 | 2.45 | 28,500 |
DFML | 4.56 | 5.56 | 4.5 | 5.56 | 4,041,500 |
DFSM | 2.9 | 3.47 | 3.08 | 3.29 | 2,498,500 |
DGKC | 80.72 | 84.75 | 82.5 | 84.71 | 3,420,500 |
DLL | 85.72 | 90 | 86.9 | 87.5 | 8,500 |
DOL | 5.48 | 5.64 | 5.5 | 5.51 | 242,000 |
DSFL | 2.29 | 2.96 | 2.3 | 2.81 | 7,979,500 |
DSIL | 5.44 | 5.63 | 5.32 | 5.5 | 43,500 |
DSL | 4.05 | 4.4 | 4.16 | 4.3 | 28,500 |
DWAE | 3 | 3.25 | 2.5 | 2.75 | 25,000 |
DWSM | 3.3 | 3.94 | 3.45 | 3.79 | 143,000 |
DYNO | 37 | 36.75 | 35.9 | 36.01 | 33,000 |
ECOP | 5.3 | 5.3 | 5.3 | 5.3 | 3,000 |
EFLTFC | 101.7 | 0 | 0 | 101.7 | 0 |
EFOODS | 109.52 | 114.99 | 112 | 114.9 | 3,103,300 |
EFUG | 81.02 | 85 | 82.1 | 82.3 | 11,500 |
EFUL | 72.98 | 76.61 | 72.1 | 76.6 | 26,000 |
ELSM | 67.86 | 68.99 | 68.93 | 68.96 | 1,000 |
EMCO | 3.75 | 4.38 | 3.75 | 3.99 | 229,000 |
ENGRO | 137.28 | 144.14 | 141.25 | 144.14 | 2,220,200 |
ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
EPCL | 13.83 | 14.55 | 14.03 | 14.2 | 12,697,500 |
ESBL | 3.94 | 3.79 | 3.5 | 3.79 | 2,000 |
EWLA | 5.47 | 5.5 | 5.5 | 5.5 | 500 |
EXIDE | 338.3 | 341 | 333 | 340.25 | 2,600 |
FABL | 10.86 | 11.1 | 10.6 | 10.66 | 627,500 |
FASM | 110.02 | 115.52 | 115.5 | 115.52 | 600 |
FATIMA | 24.55 | 25.25 | 24.6 | 24.84 | 977,500 |
FCCL | 14.27 | 14.92 | 14.37 | 14.75 | 16,411,000 |
FCCL-CAUG | 14.3 | 0 | 0 | 14.78 | 0 |
FCSC | 3.46 | 3.48 | 3.34 | 3.4 | 49,000 |
FDIBL | 1.8 | 1.95 | 1.9 | 1.95 | 14,000 |
FECM | 4.2 | 4.19 | 4 | 4.19 | 1,000 |
FECTC | 49.03 | 51.48 | 50.5 | 51.48 | 135,000 |
FEM | 3.99 | 4 | 3.68 | 4 | 97,000 |
FEROZ | 125.66 | 129.4 | 126.25 | 126.28 | 8,000 |
FFBL | 40.38 | 41 | 39.85 | 39.99 | 1,339,000 |
FFC | 107.51 | 110.38 | 108.2 | 108.83 | 1,948,600 |
FFC-CAUG | 107.74 | 0 | 0 | 109.03 | 0 |
FFLM | 3 | 3.02 | 3.02 | 3.02 | 7,000 |
FHAM | 8.57 | 8.75 | 8.45 | 8.57 | 75,000 |
FLYNG | 3.98 | 4.25 | 4 | 4.03 | 526,500 |
FML | 32.63 | 32 | 32 | 32 | 0 |
FNBM | 5.95 | 6 | 5.95 | 6 | 3,000 |
FNEL | 4.01 | 4.63 | 4.11 | 4.37 | 18,500 |
FPJM | 1.91 | 2.1 | 1.9 | 1.9 | 5,000 |
FRSM | 32 | 32 | 31.5 | 31.5 | 6,000 |
FTSM | 2.5 | 2.8 | 2.5 | 2.8 | 4,500 |
FUDLM | 10 | 10.46 | 10.46 | 10.46 | 500 |
GADT | 156 | 158.99 | 156 | 156 | 5,500 |
GAIL | 5.46 | 5.99 | 5.5 | 5.99 | 74,500 |
GAMON | 4.5 | 4.74 | 4.35 | 4.35 | 1,000 |
GASF | 8.99 | 9.1 | 8.75 | 9.05 | 113,000 |
GATM | 27.02 | 27.45 | 26.25 | 27.25 | 4,500 |
GFIL | 9.35 | 10.24 | 9.03 | 9.54 | 7,000 |
GGL | 27.87 | 29.26 | 28 | 29.21 | 684,500 |
GHNI | 21.2 | 22 | 21 | 21.57 | 202,500 |
GHNL | 7.83 | 8.83 | 7.8 | 8.8 | 546,000 |
GLAT | 162.07 | 170.17 | 168 | 170.17 | 2,000 |
GLAXO | 126.63 | 123.2 | 120.3 | 120.33 | 662,500 |
GLPL | 275.5 | 262 | 262 | 262 | 100 |
GRAYS | 37.35 | 39.14 | 39.14 | 39.14 | 500 |
GRYL | 4.93 | 5.93 | 5.87 | 5.93 | 17,500 |
GSPM | 4.2 | 4.5 | 4.5 | 4.5 | 500 |
GTYR | 59.2 | 62.16 | 59.9 | 60.3 | 494,000 |
GUSM | 4.13 | 4.5 | 4.5 | 4.5 | 500 |
GVGL | 18.22 | 18.5 | 18.3 | 18.5 | 3,000 |
GWLC | 13 | 13.6 | 13.15 | 13.2 | 16,500 |
HABSM | 27.6 | 28 | 27.5 | 28 | 64,000 |
HADC | 2.02 | 2.24 | 2 | 2.22 | 94,000 |
HAL | 27.8 | 27.75 | 27.01 | 27.25 | 2,000 |
HBL | 164.45 | 165 | 161.5 | 162.01 | 37,000 |
HCAR | 46.66 | 48.35 | 47 | 47.13 | 200,000 |
HICL | 13.3 | 13.63 | 13.35 | 13.63 | 6,500 |
HINO | 123 | 126 | 124 | 124 | 2,700 |
HINOON | 132.5 | 130 | 125.88 | 125.88 | 68,500 |
HIRAT | 17.63 | 17.94 | 16.63 | 16.63 | 174,000 |
HMB | 19.49 | 20.15 | 19.5 | 19.78 | 299,500 |
HSPI | 25 | 25 | 24.5 | 25 | 2,500 |
HUBC | 69.17 | 70.45 | 69.5 | 70.04 | 755,500 |
HUSI | 5.2 | 5.6 | 4.76 | 4.76 | 2,500 |
HUSS | 13.66 | 14 | 14 | 14 | 500 |
HWQS | 7.91 | 8.5 | 7.9 | 8.15 | 24,000 |
IBFL | 55.39 | 56.7 | 55.5 | 56.5 | 42,000 |
IBLHL | 40 | 40.99 | 40.9 | 40.95 | 1,500 |
ICCT | 3.6 | 3.42 | 3.42 | 3.42 | 1,000 |
ICI | 186.94 | 191.97 | 185 | 185.79 | 43,800 |
ICIBL | 1.51 | 1.55 | 1.45 | 1.47 | 79,500 |
ICL | 44 | 46 | 46 | 46 | 2,000 |
IDRT | 11.5 | 11.99 | 11.5 | 11.96 | 5,500 |
IDSM | 14.05 | 14.1 | 14.1 | 14.1 | 0 |
IDYM | 778.44 | 799.99 | 799.99 | 799.99 | 100 |
IFSL | 14.3 | 14.31 | 14.31 | 14.31 | 500 |
IGIBL | 2.01 | 2.1 | 2.02 | 2.1 | 79,500 |
IGIIL | 147.45 | 154.82 | 142 | 144.83 | 179,300 |
INDU | 330 | 330 | 315 | 325 | 14,000 |
INIL | 50.02 | 52.3 | 51 | 51.63 | 154,000 |
INKL | 7.8 | 8.25 | 8 | 8.25 | 11,500 |
ISL | 18.5 | 18.88 | 18.4 | 18.43 | 171,000 |
JATM | 7.58 | 6.58 | 6.58 | 6.58 | 1,000 |
JGICL | 66.66 | 69.84 | 69.84 | 69.84 | 500 |
JKSM | 25.7 | 25.88 | 25.88 | 25.88 | 500 |
JLICL | 122 | 128.1 | 116 | 128 | 12,500 |
JOPP | 19.25 | 20.25 | 20.25 | 20.25 | 6,000 |
JPGL | 2.92 | 3.19 | 2.95 | 3.01 | 339,500 |
JSBL | 4.33 | 4.65 | 4.25 | 4.61 | 1,290,500 |
JSCL | 11.34 | 11.7 | 11.39 | 11.52 | 1,549,000 |
JSGCL | 35.43 | 36 | 35 | 35.99 | 9,500 |
JSIL | 8.27 | 8.6 | 8.3 | 8.35 | 530,000 |
JSTFC6 | 101.625 | 0 | 0 | 101.625 | 0 |
JUBS | 9.99 | 10.38 | 8.99 | 8.99 | 242,000 |
JVDC | 79.15 | 75.2 | 75.2 | 75.2 | 0 |
KAPCO | 57.73 | 59 | 57.9 | 58.79 | 586,000 |
KAPCO-CAUG | 57.85 | 0 | 0 | 58.9 | 0 |
KASBB | 2.01 | 2.12 | 2.02 | 2.07 | 358,000 |
KASBSL | 7.08 | 7.1 | 7.09 | 7.1 | 30,000 |
KESC | 6.44 | 6.7 | 6.47 | 6.49 | 716,000 |
KHTC | 177.97 | 186.86 | 186 | 186.86 | 1,300 |
KML | 16.48 | 16.84 | 16.47 | 16.84 | 3,500 |
KOHC | 91.52 | 96.09 | 92.98 | 96.09 | 665,000 |
KOHE | 35.96 | 36.5 | 35.51 | 36.3 | 69,500 |
KOHP | 3.5 | 3.78 | 3.7 | 3.7 | 1,000 |
KOHTM | 14.72 | 14.6 | 14.6 | 14.6 | 2,000 |
KOIL | 2.89 | 3.25 | 3.01 | 3.25 | 111,000 |
KOSM | 10.95 | 10.54 | 10.51 | 10.51 | 10,000 |
KSBP | 76.5 | 79 | 78.49 | 79 | 6,500 |
KSTM | 2.51 | 2.51 | 2.5 | 2.5 | 4,000 |
KTML | 23.65 | 24.83 | 24 | 24.83 | 254,500 |
LEUL | 5.77 | 6.7 | 5.5 | 6.7 | 9,500 |
LMSM | 4.5 | 5 | 4.79 | 5 | 6,000 |
LOTCHEM | 7.74 | 8 | 7.68 | 7.83 | 1,110,000 |
LPCL | 8.4 | 8.97 | 8.5 | 8.59 | 4,863,500 |
LPL | 21.91 | 22.45 | 21.9 | 22.03 | 394,000 |
LUCK | 223.02 | 234.17 | 225.95 | 234.14 | 893,700 |
MACFL | 28.61 | 30.04 | 29.25 | 29.62 | 255,500 |
MARI | 255.39 | 262 | 250.5 | 258.62 | 698,000 |
MCB | 282.16 | 287 | 277 | 279.37 | 186,900 |
MCBAH | 16.06 | 16.97 | 16.01 | 16.01 | 2,000 |
MDTL | 3.21 | 3.44 | 3.23 | 3.36 | 468,000 |
MEBL | 36 | 36.3 | 36 | 36 | 16,000 |
MEHT | 117.78 | 123.66 | 122 | 123.66 | 11,400 |
MERIT | 23.5 | 24.67 | 24.45 | 24.67 | 8,500 |
MFTM | 2.5 | 2.89 | 2.89 | 2.89 | 1,000 |
MLCF | 26.85 | 28.19 | 27.2 | 28.19 | 3,995,500 |
MODAM | 1.69 | 1.54 | 1.54 | 1.54 | 4,000 |
MQTM | 23.2 | 23.9 | 23.2 | 23.26 | 24,500 |
MRNS | 67.99 | 68.99 | 68 | 68.99 | 3,000 |
MSOT | 28.9 | 30.34 | 29 | 30.34 | 389,500 |
MTIL | 2.13 | 2.4 | 2.24 | 2.25 | 11,500 |
MTL | 540 | 542.97 | 538 | 540.08 | 7,950 |
MUREB | 320.35 | 320 | 320 | 320 | 2,000 |
MWMP | 3.23 | 3.3 | 3.25 | 3.3 | 7,000 |
NATF | 379 | 378 | 376 | 376 | 200 |
NBF | 6.55 | 6.5 | 6.5 | 6.5 | 5,500 |
NBP | 51.25 | 52.25 | 48.9 | 49.36 | 7,741,500 |
NCL | 61.06 | 63.29 | 62 | 62.25 | 1,182,500 |
NCPL | 35.08 | 35.97 | 35 | 35.45 | 913,500 |
NESTLE | 6000 | 6000 | 6000 | 6000 | 160 |
NETSOL | 57.37 | 59.51 | 56.11 | 58.24 | 2,802,000 |
NEXT | 4.7 | 4.98 | 4.72 | 4.98 | 3,000 |
NIB | 2.47 | 2.54 | 2.48 | 2.49 | 2,949,500 |
NIBTFC | 100 | 0 | 0 | 100 | 0 |
NICL | 6.01 | 6.88 | 6.15 | 6.48 | 19,666,500 |
NML | 94.79 | 97.97 | 96 | 96.96 | 1,501,300 |
NONS | 26 | 27.3 | 25.5 | 26.84 | 111,500 |
NPL | 32.53 | 33.2 | 32.75 | 32.75 | 279,500 |
NRL | 243.32 | 251 | 245.8 | 247.92 | 64,100 |
NSB10Y1 | 100 | 0 | 0 | 100 | 0 |
OGDC | 246.37 | 252.75 | 247.2 | 248.62 | 300,900 |
OLPL | 24.8 | 24.5 | 23.6 | 24.5 | 21,000 |
OLSM | 4 | 4.1 | 4.1 | 4.1 | 500 |
OLTM | 8.2712 | 7.99 | 7.28 | 7.46 | 6,000 |
OTSU | 51 | 51 | 49.7 | 51 | 8,000 |
PACE | 3.62 | 3.9 | 3.61 | 3.77 | 1,464,500 |
PAEL | 26.64 | 27.97 | 27.55 | 27.97 | 1,227,500 |
PAKRI | 27.57 | 28.24 | 27.57 | 27.64 | 136,000 |
PAKT | 261 | 266 | 260 | 261.45 | 16,500 |
PASL | 3.26 | 3.41 | 3.33 | 3.37 | 134,000 |
PASM | 5.28 | 5.28 | 5.28 | 5.28 | 500 |
PCAL | 75.97 | 78.88 | 72.18 | 72.18 | 10,500 |
PGCL | 164.7 | 161.1 | 156.47 | 157.98 | 6,000 |
PGF | 27.49 | 28 | 27.49 | 27.85 | 33,500 |
PIAA | 7.1 | 7.36 | 7.17 | 7.22 | 1,559,000 |
PICT | 217.73 | 219 | 215 | 218.5 | 400 |
PIF | 12.2 | 12.39 | 12.18 | 12.19 | 1,388,000 |
PINL | 8.39 | 8.42 | 7.75 | 8 | 9,000 |
PIOC | 28.27 | 29.68 | 28.75 | 29.68 | 1,876,000 |
PKGI | 11.8 | 11.4 | 11.4 | 11.4 | 500 |
PKGP | 22.42 | 22.8 | 21.88 | 21.95 | 1,308,000 |
PKGS | 240.68 | 247 | 240 | 242.15 | 62,200 |
PMI | 1.88 | 1.8 | 1.71 | 1.8 | 1,500 |
PMPK | 380.25 | 370 | 361.24 | 370 | 5,100 |
PMRS | 55 | 57.7 | 57.7 | 57.7 | 500 |
PMTFC6 | 100.0106 | 0 | 0 | 100.0106 | 0 |
PNSC | 61.77 | 64.85 | 62 | 64.85 | 42,500 |
POL | 480.32 | 484.5 | 480 | 481.5 | 286,450 |
POWER | 7.88 | 8.25 | 7.9 | 7.91 | 45,000 |
PPL | 240.31 | 245.95 | 241.5 | 242.16 | 1,670,400 |
PPP | 48.5 | 48.25 | 47.2 | 48.25 | 1,500 |
PPVC | 5.5 | 6.5 | 5.26 | 6.5 | 1,166,000 |
PRET | 154.7 | 158.4 | 158.4 | 154.7 | 100 |
PRL | 80 | 82 | 80 | 80.3 | 37,500 |
PSEL | 244.51 | 256 | 244 | 244.5 | 400 |
PSMC | 150.81 | 152 | 150.65 | 151.34 | 6,100 |
PSO | 333.66 | 343.88 | 336.9 | 339.08 | 2,797,400 |
PSYL | 16.87 | 16.98 | 16 | 16.98 | 9,500 |
PTC | 25.64 | 26.2 | 25.4 | 25.77 | 3,695,000 |
QUICE | 7.69 | 7.9 | 7.7 | 7.76 | 234,500 |
REDCO | 4.33 | 4.49 | 4.3 | 4.3 | 9,000 |
REWM | 33.25 | 34.91 | 34.05 | 34.91 | 4,000 |
RICL | 8 | 8.02 | 8 | 8 | 1,000 |
RUBY | 17.16 | 16.89 | 16.16 | 16.55 | 7,000 |
SAIF | 32.13 | 33.68 | 32.52 | 33.08 | 25,500 |
SARC | 5.87 | 6 | 6 | 6 | 500 |
SAZEW | 21.45 | 22.52 | 21.5 | 22.52 | 210,500 |
SBL | 2.71 | 2.8 | 2.69 | 2.7 | 96,500 |
SCBPL | 17.78 | 18.5 | 18 | 18 | 1,020,500 |
SCLL | 6.25 | 6.39 | 5.95 | 6.03 | 39,000 |
SCM | 15 | 15.19 | 15 | 15 | 70,000 |
SEARL | 88 | 90.1 | 88.55 | 89 | 6,500 |
SEL | 34 | 35.2 | 35.15 | 35.2 | 7,000 |
SEPCO | 2.9 | 3.2 | 2.95 | 3.05 | 640,000 |
SEPL | 56.02 | 56.6 | 56.5 | 56.51 | 5,500 |
SFAT | 17 | 18 | 18 | 18 | 500 |
SGML | 21.29 | 22.3 | 21.6 | 22.3 | 38,000 |
SGPL | 2.6 | 2.7 | 2.63 | 2.66 | 8,500 |
SHCI | 4.12 | 4.1 | 3.61 | 3.63 | 49,000 |
SHEL | 156.09 | 158.8 | 154 | 155.6 | 93,200 |
SHFA | 48 | 50.4 | 50.4 | 50.4 | 2,000 |
SHSML | 18.33 | 19.33 | 18.2 | 19.3 | 4,500 |
SIEM | 1057.45 | 1110.32 | 1084 | 1110.32 | 3,950 |
SILK | 2.48 | 2.51 | 2.43 | 2.45 | 1,354,500 |
SING | 20.11 | 21.11 | 20.11 | 21.11 | 28,000 |
SITC | 223.34 | 224.9 | 221.5 | 221.81 | 8,000 |
SKFL | 14.14 | 14.87 | 14.01 | 14.69 | 69,000 |
SLYT | 28.81 | 30.25 | 29.8 | 30.21 | 50,500 |
SMBL | 2.38 | 2.4 | 2.33 | 2.39 | 354,500 |
SMCPL | 8.12 | 8.7 | 8 | 8.55 | 3,000 |
SMTM | 7.34 | 8 | 7.2 | 7.5 | 117,500 |
SNAI | 55.98 | 54.89 | 53.25 | 54.86 | 2,000 |
SNBL | 8.05 | 8.15 | 7.9 | 7.93 | 265,000 |
SNGP | 21.19 | 22.24 | 21.69 | 21.81 | 4,126,500 |
SPL | 14.25 | 14.65 | 14.3 | 14.32 | 142,000 |
SPLC | 2.27 | 2.6 | 2.45 | 2.5 | 18,000 |
SRVI | 278.4 | 292.32 | 282 | 292.32 | 28,700 |
SSGC | 24.78 | 25.65 | 24.96 | 25.13 | 2,420,500 |
SSIC | 5.95 | 6.25 | 6.23 | 6.25 | 2,000 |
SSML | 11.74 | 12.25 | 11.95 | 12.12 | 26,500 |
STCL | 9.71 | 9.6 | 9.4 | 9.4 | 1,500 |
STJT | 50 | 50.45 | 47.5 | 50.43 | 1,500 |
STPL | 7.8 | 8.24 | 7.9 | 8.09 | 59,500 |
TATM | 34.74 | 35.3 | 35.3 | 35.3 | 1,000 |
TDIL | 9.19 | 9.45 | 9 | 9.35 | 4,500 |
TELE | 4.28 | 4.55 | 4.4 | 4.51 | 773,000 |
TELETFC | 89.93 | 24.11 | 24.11 | 89.93 | 8,715 |
TGL | 26.48 | 27.49 | 26.25 | 26.73 | 553,500 |
THALL | 141.4 | 147.98 | 140 | 144.44 | 114,600 |
TICL | 60.92 | 57.88 | 57.88 | 57.88 | 500 |
TMFBLTFC2 | 100 | 0 | 0 | 100 | 0 |
TPL | 8.18 | 8.4 | 8.1 | 8.18 | 57,000 |
TREET | 283.74 | 276 | 269.56 | 269.56 | 37,500 |
TREI | 1.6 | 1.65 | 1.45 | 1.54 | 714,500 |
TRG | 9.07 | 9.62 | 9.25 | 9.49 | 2,472,000 |
TRIPF | 199 | 203.9 | 195 | 203.48 | 12,100 |
TRPOL | 1.54 | 1.7 | 1.6 | 1.61 | 12,500 |
TSPL | 2.65 | 2.8 | 2.5 | 2.64 | 40,000 |
UBL | 125.96 | 132.25 | 126.5 | 131.04 | 1,387,600 |
UBLTFC3 | 101.4667 | 0 | 0 | 101.4667 | 0 |
UDPL | 17.08 | 17.88 | 16.5 | 17.75 | 48,000 |
WAHN | 61.34 | 64.4 | 63.99 | 64.4 | 9,000 |
WTCL | 3.93 | 4.49 | 4 | 4.2 | 5,887,000 |
WTL | 2.52 | 2.7 | 2.55 | 2.62 | 1,923,000 |
WYETH | 2523.79 | 2649.97 | 2600 | 2649.97 | 420 |
YOUW | 5 | 5.5 | 5.5 | 5.5 | 500 |
ZAHT | 17.49 | 17.2 | 16.55 | 17.2 | 1,000 |
ZIL | 166.08 | 159.4529 | 159.4529 | 159.4529 | 0 |
ZTL | 6.15 | 6.25 | 6.25 | 6.25 | 5,000 |
Total Turnover | 202,295,905 | ||||
No comments:
Post a Comment