For: August 29, 2013
| |||||
SYMBOL
|
OPEN RATE
|
HIGH RATE
|
LOW RATE
|
CLOSING RATE
|
TURNOVER
|
ABL
|
76.66
|
77.5
|
74.4
|
76.95
|
35,000
|
ABLTFC
|
101.1122
|
0
|
0
|
101.1122
|
0
|
ABOT
|
399.43
|
398
|
390
|
391.86
|
700
|
ACPL
|
163.91
|
167
|
155.72
|
157.57
|
76,900
|
ADMM
|
48
|
48
|
46.5
|
47.49
|
14,000
|
ADOS
|
69.51
|
72.98
|
72.98
|
69.51
|
500
|
AGIC
|
18.95
|
18.95
|
18.95
|
18.95
|
500
|
AGIL
|
86.49
|
84.75
|
82.25
|
84.75
|
1,500
|
AGL
|
11.5
|
11.36
|
11.36
|
11.36
|
500
|
AGTL
|
208.99
|
202.51
|
202.51
|
208.99
|
100
|
AHCL
|
23.12
|
23.38
|
22.75
|
22.85
|
157,000
|
AHL
|
36.67
|
37.2
|
36.05
|
36.49
|
65,500
|
AICL
|
84.1
|
85.69
|
81.5
|
82.78
|
904,000
|
AICL-CAUG
|
84.19
|
0
|
0
|
82.78
|
0
|
AKBL
|
13.42
|
13.57
|
13
|
13.06
|
935,500
|
AKBL-CAUG
|
13.43
|
0
|
0
|
13.06
|
0
|
AKZO
|
77.78
|
80.5
|
76.1
|
76.87
|
45,500
|
ALTN
|
20.95
|
20
|
20
|
20.95
|
40,500
|
AMTEX
|
2.61
|
2.62
|
2.36
|
2.48
|
256,000
|
ANL
|
5.82
|
5.96
|
5.69
|
5.71
|
393,500
|
APL
|
586.5
|
592
|
582.5
|
588.04
|
61,550
|
ARM
|
42
|
44.1
|
44.1
|
44.1
|
500
|
ASHT
|
16.49
|
15.9
|
15.9
|
15.9
|
1,000
|
ASL
|
8.41
|
8.5
|
8
|
8.01
|
94,000
|
ASLPS
|
8.5
|
8
|
8
|
8
|
6,000
|
ASTM
|
15.8
|
14.8
|
14.8
|
14.8
|
500
|
ATBA
|
382.13
|
378
|
371
|
373.5
|
7,500
|
ATIL
|
50.3
|
50.5
|
50
|
50.1
|
8,500
|
ATLH
|
193
|
198.1
|
194
|
194.33
|
3,800
|
ATRL
|
224.3
|
227
|
218.5
|
219.6
|
191,100
|
ATRL-CAUG
|
224.54
|
0
|
0
|
219.6
|
0
|
BAFL
|
20.95
|
21.15
|
20.7
|
20.91
|
913,500
|
BAFLTFC5
|
102.0652
|
0
|
0
|
102.0964
|
0
|
BAHL
|
33.79
|
33.97
|
33.5
|
33.74
|
238,000
|
BAHL-CAUG
|
33.83
|
0
|
0
|
33.74
|
0
|
BAPL
|
18.39
|
18.89
|
17.8
|
17.89
|
11,500
|
BCL
|
38.37
|
38
|
37.5
|
37.5
|
4,500
|
BERG
|
37.08
|
37.99
|
35.3
|
35.7
|
176,000
|
BGL
|
4.84
|
4.9
|
4.2
|
4.9
|
2,500
|
BIFO
|
103.95
|
104
|
100
|
100.8
|
600
|
BILF
|
5.63
|
5.69
|
5
|
5.69
|
10,000
|
BIPL
|
5.92
|
6
|
5.55
|
5.62
|
2,708,000
|
BOK
|
7.05
|
7
|
6.81
|
6.94
|
6,500
|
BOP
|
11.99
|
12.23
|
11.51
|
11.71
|
20,068,500
|
BPBL
|
5
|
4.5
|
4.21
|
4.21
|
2,000
|
BPL
|
38.8
|
38
|
38
|
38
|
3,000
|
BROT
|
3.72
|
3.52
|
3.5
|
3.5
|
2,000
|
BRR
|
4.67
|
4.88
|
4.85
|
4.85
|
6,000
|
BUXL
|
13
|
12.51
|
12
|
12.5
|
2,500
|
BYCO
|
8.81
|
8.9
|
8.6
|
8.64
|
956,500
|
CENI
|
15.5
|
16
|
15.5
|
15.5
|
5,500
|
CEPB
|
39.49
|
39.3
|
37.52
|
37.56
|
921,500
|
CFL
|
27.31
|
28.65
|
28.65
|
28.65
|
500
|
CHBL
|
2.71
|
2.8
|
2.62
|
2.8
|
2,500
|
CHCC
|
56.47
|
57.99
|
53.65
|
53.88
|
586,000
|
CLCPS
|
1.4
|
1.39
|
1.3
|
1.31
|
114,000
|
CML
|
4.25
|
4.35
|
3.96
|
4.04
|
722,500
|
CPL
|
247.7
|
252.25
|
235.32
|
238.94
|
104,900
|
CPPL
|
47.84
|
49.25
|
47.5
|
47.78
|
93,500
|
CRTM
|
17.67
|
17.94
|
16.67
|
16.9
|
54,000
|
CSAP
|
58.21
|
59.38
|
56.6
|
57.8
|
245,000
|
CSIL
|
7
|
7.85
|
6.5
|
7
|
6,000
|
CSUML
|
7.75
|
8.1
|
7.35
|
7.55
|
36,500
|
CWSM
|
14.88
|
15.8
|
15.8
|
15.8
|
500
|
CYAN
|
73.72
|
72.85
|
71.6
|
71.83
|
61,500
|
DAAG
|
12.64
|
13.45
|
13.45
|
13.45
|
17,000
|
DADX
|
40.01
|
39.01
|
39.01
|
39.01
|
1,000
|
DAWH
|
57.06
|
58.49
|
54.25
|
55.4
|
2,669,000
|
DBCI
|
3.88
|
3.99
|
3.65
|
3.79
|
180,500
|
DCH
|
2.85
|
2.9
|
2.63
|
2.74
|
94,000
|
DCL
|
5.95
|
6.2
|
4.95
|
5.33
|
2,943,000
|
DEL
|
2.55
|
2.6
|
2.35
|
2.35
|
13,000
|
DFML
|
5.53
|
5.8
|
5.1
|
5.19
|
1,373,500
|
DFSM
|
2.99
|
3
|
2.87
|
2.93
|
187,000
|
DGKC
|
80.98
|
82.3
|
76.94
|
77.53
|
7,726,000
|
DKTM
|
5.8
|
5.5
|
5.5
|
5.5
|
2,000
|
DLL
|
79.53
|
77.5
|
75.56
|
75.56
|
10,000
|
DMTM
|
8
|
7.2
|
7
|
7
|
1,500
|
DNCC
|
5.55
|
5.99
|
5
|
5.99
|
1,500
|
DOL
|
5.26
|
5.35
|
5.2
|
5.2
|
48,500
|
DSFL
|
2.47
|
2.43
|
2.3
|
2.33
|
964,000
|
DSIL
|
5.25
|
5.47
|
5.16
|
5.2
|
116,000
|
DSL
|
4.18
|
4.1
|
3.81
|
3.96
|
47,500
|
DWAE
|
2.5
|
2.6
|
2.55
|
2.55
|
2,500
|
DWSM
|
3.55
|
3.41
|
3.39
|
3.4
|
4,000
|
DWTM
|
13.78
|
13.6
|
13.5
|
13.5
|
1,000
|
DYNO
|
33.75
|
35.43
|
33.76
|
35.1
|
19,000
|
EFLTFC
|
101.7
|
0
|
0
|
101.7
|
0
|
EFOODS
|
103.9
|
104.5
|
98.99
|
101.72
|
4,432,800
|
EFUG
|
82.2
|
85
|
81
|
81
|
12,000
|
ELSM
|
66
|
66
|
62.7
|
64
|
22,500
|
ENGRO
|
140.95
|
144.75
|
139
|
140.88
|
3,714,800
|
ENGROTFC2
|
100.1886
|
0
|
0
|
100.1886
|
0
|
EPCL
|
13.34
|
13.55
|
12.96
|
13.04
|
1,395,000
|
EXIDE
|
325.02
|
330
|
325.5
|
325.5
|
700
|
FABL
|
9.86
|
10.48
|
9.98
|
10.36
|
1,616,500
|
FATIMA
|
24.04
|
24.47
|
23.8
|
24.02
|
493,000
|
FCCL
|
14.1
|
14.24
|
13.25
|
13.49
|
20,120,000
|
FCCL-CAUG
|
14.12
|
0
|
0
|
13.49
|
0
|
FCSC
|
3.06
|
3.14
|
3.01
|
3.05
|
57,500
|
FDIBL
|
1.95
|
1.8
|
1.75
|
1.75
|
5,500
|
FECM
|
3.86
|
4.19
|
4.19
|
3.86
|
500
|
FECTC
|
46.95
|
47.39
|
44.61
|
44.61
|
68,000
|
FEROZ
|
119.5
|
124.5
|
114
|
114.2
|
12,500
|
FFBL
|
39.1
|
39.45
|
38.5
|
38.63
|
447,000
|
FFC
|
108.11
|
108.78
|
107.7
|
108.56
|
675,800
|
FFC-CAUG
|
108.23
|
0
|
0
|
108.56
|
0
|
FFLM
|
3
|
3
|
3
|
3
|
5,000
|
FHAM
|
8.5
|
8.7
|
8.6
|
8.6
|
14,000
|
FLYNG
|
3.92
|
4.15
|
3.7
|
3.74
|
154,500
|
FNBM
|
5.76
|
5.85
|
5.75
|
5.75
|
50,000
|
FNEL
|
4.17
|
4.15
|
4
|
4.15
|
17,500
|
FPJM
|
1.77
|
1.85
|
1.84
|
1.84
|
6,500
|
FTSM
|
3.2
|
4
|
3.5
|
4
|
2,000
|
FZTM
|
399.38
|
395
|
395
|
395
|
100
|
GADT
|
141.16
|
140
|
138.95
|
139.5
|
1,300
|
GAIL
|
5.93
|
5.75
|
5.01
|
5.74
|
3,500
|
GAMON
|
4.1
|
4.01
|
4.01
|
4.01
|
500
|
GASF
|
8.86
|
8.88
|
8.7
|
8.72
|
37,500
|
GATM
|
25.5
|
25.5
|
25.25
|
25.25
|
10,000
|
GFIL
|
9.72
|
10.3
|
8.72
|
9.09
|
31,500
|
GGL
|
28.93
|
29
|
27.61
|
28.51
|
287,500
|
GHNI
|
20.08
|
19.84
|
19.25
|
19.33
|
11,000
|
GHNL
|
8.12
|
8.6
|
8.01
|
8.01
|
77,000
|
GLAT
|
187.6
|
196.98
|
193
|
196.98
|
2,500
|
GLAXO
|
108.86
|
109.2
|
103.42
|
103.63
|
308,000
|
GRAYS
|
35.43
|
35.5
|
35.5
|
35.5
|
500
|
GRYL
|
5.52
|
5
|
4.54
|
4.76
|
4,000
|
GTYR
|
58.02
|
60.74
|
58
|
58.31
|
866,500
|
GUTM
|
10.5
|
9.5
|
9.5
|
9.5
|
1,000
|
GVGL
|
17.93
|
17.88
|
17.88
|
17.88
|
500
|
GWLC
|
12.5
|
12.56
|
11.5
|
11.5
|
71,000
|
HABSM
|
27.22
|
27.5
|
27
|
27.25
|
24,500
|
HAL
|
26.8
|
28.14
|
27
|
28.14
|
22,500
|
HBL
|
152.16
|
159
|
152.6
|
158.13
|
143,900
|
HCAR
|
45.34
|
46.37
|
43.1
|
43.62
|
215,500
|
HICL
|
13.49
|
13.96
|
13.32
|
13.65
|
35,000
|
HINO
|
120
|
118
|
114
|
114
|
3,800
|
HINOON
|
113.62
|
108.2411
|
108.2411
|
108.2411
|
0
|
HIRAT
|
15.57
|
16.57
|
16
|
16.5
|
364,000
|
HMB
|
19.38
|
19.7
|
19.05
|
19.13
|
34,500
|
HMIM
|
2.5
|
2.5
|
2.5
|
2.5
|
3,500
|
HUBC
|
69.73
|
70.5
|
69
|
69.9
|
932,000
|
HUSI
|
4.76
|
5
|
5
|
5
|
500
|
HWQS
|
7.64
|
7.96
|
7.13
|
7.16
|
67,000
|
IBFL
|
51.21
|
52
|
49
|
49.99
|
48,500
|
IBLHL
|
38
|
38
|
36.5
|
36.88
|
10,000
|
ICCT
|
3.2
|
2.75
|
2.72
|
2.72
|
2,000
|
ICI
|
175.97
|
180
|
174.7
|
178.12
|
16,000
|
ICIBL
|
1.46
|
1.49
|
1.38
|
1.42
|
92,500
|
IDEN
|
6.19
|
6.2
|
6
|
6.2
|
1,000
|
IDRT
|
11.96
|
12
|
11.75
|
12
|
2,500
|
IDSM
|
12.65
|
12
|
12
|
12
|
2,000
|
IDYM
|
808
|
819.99
|
819.99
|
819.99
|
100
|
IFSL
|
14.5
|
14.6
|
14.52
|
14.52
|
2,500
|
IGIBL
|
1.92
|
1.98
|
1.82
|
1.9
|
399,000
|
IGIIL
|
138.09
|
137.5
|
131.19
|
131.19
|
52,900
|
INDU
|
331.58
|
338
|
330
|
332.53
|
6,400
|
INIL
|
48.51
|
49.25
|
47.05
|
47.77
|
165,500
|
INKL
|
8.38
|
8.25
|
8.01
|
8.01
|
3,000
|
ISL
|
18.02
|
18.6
|
17.15
|
17.33
|
732,000
|
JATM
|
6.58
|
5.58
|
5.58
|
5.58
|
500
|
JDMT
|
72.75
|
74.98
|
74
|
74.55
|
13,000
|
JDWS
|
128.67
|
130
|
130
|
130
|
3,500
|
JGICL
|
66.5
|
66.23
|
64.64
|
64.64
|
1,000
|
JOPP
|
20.2
|
19.19
|
19.19
|
19.19
|
1,000
|
JPGL
|
2.82
|
3.04
|
2.75
|
2.79
|
768,500
|
JSBL
|
4.22
|
4.32
|
4.06
|
4.15
|
934,000
|
JSCL
|
10.76
|
10.92
|
10.1
|
10.23
|
3,928,000
|
JSGCL
|
34.3
|
34.5
|
33.25
|
33.54
|
8,000
|
JSIL
|
7.96
|
8.1
|
7.66
|
7.88
|
625,500
|
JSTFC6
|
101.625
|
0
|
0
|
101.625
|
0
|
JUBS
|
8.47
|
9.35
|
8.49
|
8.8
|
18,500
|
KAPCO
|
59.46
|
61.05
|
59.7
|
60.68
|
1,977,000
|
KAPCO-CAUG
|
59.52
|
0
|
0
|
60.68
|
0
|
KASBB
|
1.9
|
1.94
|
1.82
|
1.83
|
119,500
|
KASBSL
|
6.98
|
7.15
|
6.8
|
6.99
|
23,000
|
KCL
|
12
|
11.95
|
11.86
|
11.86
|
7,000
|
KESC
|
5.85
|
6.08
|
5.73
|
5.9
|
4,304,000
|
KHTC
|
206.01
|
216.31
|
216.31
|
216.31
|
600
|
KML
|
15.25
|
15.69
|
15.42
|
15.53
|
6,000
|
KOHC
|
89.73
|
92.4
|
85.25
|
85.25
|
495,500
|
KOHE
|
37.26
|
39.12
|
37.5
|
38.12
|
457,000
|
KOIL
|
2.82
|
3.08
|
2.75
|
2.92
|
43,000
|
KSBP
|
75.45
|
75
|
75
|
75
|
1,000
|
KSTM
|
2.5
|
2.5
|
2.22
|
2.5
|
2,000
|
KTML
|
24.68
|
24.75
|
23.45
|
23.45
|
542,500
|
LATM
|
8.75
|
9.75
|
9.7
|
9.75
|
14,000
|
LOTCHEM
|
7.46
|
7.49
|
7.14
|
7.21
|
1,453,500
|
LPCL
|
8.25
|
8.45
|
7.75
|
7.98
|
3,824,000
|
LPL
|
20.09
|
20.91
|
19.7
|
20.21
|
285,500
|
LUCK
|
227.59
|
229.89
|
218.5
|
220.91
|
769,600
|
MACFL
|
27.12
|
26.35
|
25.77
|
25.88
|
38,500
|
MARI
|
233.42
|
233
|
221.75
|
221.91
|
141,000
|
MCB
|
267.07
|
271.95
|
263.15
|
269.64
|
235,000
|
MCBAH
|
15.11
|
16
|
15
|
15.91
|
10,000
|
MDTL
|
3.05
|
3.11
|
2.9
|
2.95
|
383,000
|
MEBL
|
35.25
|
36
|
35
|
35.7
|
35,000
|
MEHT
|
121.38
|
121.49
|
116.11
|
117.34
|
700
|
MERIT
|
26.79
|
26
|
26
|
26
|
500
|
MFFL
|
540
|
515
|
515
|
515
|
100
|
MFTM
|
2.89
|
2.75
|
2.75
|
2.75
|
8,500
|
MLCF
|
26.27
|
26.69
|
24.96
|
25.16
|
10,338,500
|
MOON
|
6.8
|
7.8
|
7.5
|
7.8
|
2,500
|
MQTM
|
23.25
|
22.9
|
22.25
|
22.9
|
45,500
|
MRNS
|
65
|
65
|
64
|
64
|
2,000
|
MSCL
|
17.9429
|
17.1875
|
17.1875
|
17.1875
|
0
|
MSOT
|
28.8
|
29.5
|
28.1
|
28.7
|
10,500
|
MTIL
|
2
|
2.1
|
2
|
2
|
6,000
|
MTL
|
540.1
|
541
|
538
|
540
|
5,050
|
MUREB
|
320.53
|
321
|
304.51
|
307.53
|
61,800
|
NAGC
|
69.69
|
69.98
|
67
|
68.15
|
3,500
|
NATF
|
375
|
375
|
375
|
375
|
100
|
NBF
|
6.65
|
6.45
|
6.45
|
6.45
|
500
|
NBP
|
47.97
|
49
|
47.62
|
48.74
|
5,241,000
|
NCL
|
59.07
|
59.65
|
56.25
|
56.46
|
2,865,000
|
NCPL
|
35.2
|
36.96
|
35.35
|
36.9
|
3,121,000
|
NESTLE
|
5890
|
6180
|
6170
|
6180
|
40
|
NETSOL
|
52.57
|
52
|
49.95
|
49.95
|
2,487,500
|
NEXT
|
4.98
|
4.6
|
4.6
|
4.6
|
5,000
|
NIB
|
2.37
|
2.4
|
2.26
|
2.28
|
6,335,500
|
NIBTFC
|
100
|
0
|
0
|
100
|
0
|
NICL
|
5.81
|
5.9
|
5.5
|
5.53
|
1,132,000
|
NML
|
92.31
|
93.5
|
90.11
|
90.86
|
1,097,900
|
NONS
|
25.9
|
25.4
|
25.4
|
25.4
|
5,000
|
NOPKNV
|
37
|
37.9
|
37.9
|
37.9
|
1,000
|
NPL
|
31.73
|
33.31
|
31.27
|
33.22
|
1,040,500
|
NRL
|
237.76
|
240.65
|
233
|
237.39
|
28,000
|
NSB10Y1
|
100
|
0
|
0
|
100
|
0
|
OGDC
|
244.88
|
247
|
243
|
244.85
|
282,000
|
OLTM
|
6.55
|
7.38
|
5.7
|
7.38
|
1,000
|
OTSU
|
46.03
|
43.73
|
43.73
|
43.73
|
5,000
|
PACE
|
3.49
|
3.68
|
3.33
|
3.37
|
477,500
|
PAEL
|
19.29
|
20.29
|
18.29
|
18.29
|
3,305,000
|
PAKD
|
87
|
87.8
|
83.25
|
87.75
|
2,000
|
PAKRI
|
25.99
|
27
|
24.7
|
25.09
|
892,000
|
PAKT
|
260.01
|
260
|
259
|
259
|
2,500
|
PASL
|
3.32
|
3.4
|
3.2
|
3.2
|
133,500
|
PCAL
|
65.21
|
65.21
|
61.95
|
62
|
10,500
|
PGCL
|
152.41
|
150
|
150
|
152.41
|
100
|
PGF
|
26.2
|
26.4
|
25.92
|
26.05
|
24,500
|
PIAA
|
6.95
|
7.34
|
6.75
|
6.83
|
2,580,000
|
PICT
|
209
|
219.45
|
203.5
|
216.37
|
14,500
|
PIF
|
12.17
|
12.17
|
11.8
|
12
|
82,000
|
PINL
|
7.5
|
7.89
|
7.05
|
7.5
|
2,000
|
PIOC
|
28.3
|
28.9
|
26.89
|
26.99
|
1,605,000
|
PKGI
|
11.4
|
11.4
|
11.4
|
11.4
|
500
|
PKGP
|
20.84
|
21.79
|
20.62
|
21.31
|
705,000
|
PKGS
|
237.04
|
244
|
235
|
240
|
62,100
|
PMI
|
1.73
|
1.8
|
1.78
|
1.78
|
14,500
|
PMPK
|
370
|
360
|
351.5
|
360
|
200
|
PMRS
|
56
|
56
|
56
|
56
|
500
|
PMTFC6
|
100.0106
|
0
|
0
|
100.0106
|
0
|
PNGRS
|
2.55
|
2.33
|
2.31
|
2.31
|
1,000
|
PNSC
|
62.97
|
62.05
|
61
|
61
|
8,500
|
POL
|
469.85
|
479
|
467
|
477.72
|
327,700
|
POWER
|
7.6
|
7.89
|
7.5
|
7.5
|
12,500
|
PPL
|
235.84
|
240.2
|
235.05
|
238.7
|
1,288,200
|
PPP
|
47.26
|
45.15
|
45.15
|
45.15
|
500
|
PPVC
|
8.5
|
9.5
|
9.5
|
9.5
|
6,000
|
PRET
|
154.5
|
152.99
|
146.78
|
152.95
|
3,500
|
PRL
|
74.75
|
75.75
|
72.61
|
73.15
|
30,000
|
PSMC
|
149.23
|
148.99
|
143
|
143.84
|
11,200
|
PSO
|
311.91
|
309.98
|
297.99
|
301.06
|
5,399,500
|
PTC
|
24.26
|
24.54
|
23.51
|
23.72
|
7,710,000
|
QUICE
|
7.05
|
7.3
|
7
|
7.18
|
255,000
|
RAVT
|
3
|
3.08
|
2.87
|
3.06
|
32,500
|
REDCO
|
4.65
|
4.51
|
4.05
|
4.29
|
6,000
|
REWM
|
33.85
|
32.5
|
32.16
|
32.17
|
6,000
|
RICL
|
7.75
|
7.85
|
7.3
|
7.45
|
1,500
|
RUBY
|
14.85
|
15.46
|
13.85
|
13.85
|
6,500
|
SAIF
|
31.02
|
31.1
|
30
|
30
|
17,000
|
SANE
|
5.25
|
4.25
|
4.25
|
4.25
|
2,500
|
SANSM
|
21.8
|
22.89
|
22.89
|
22.89
|
500
|
SARC
|
6
|
5.81
|
5.52
|
5.52
|
5,500
|
SAZEW
|
21.35
|
20.91
|
20.85
|
20.91
|
5,000
|
SBL
|
2.53
|
2.6
|
2.45
|
2.46
|
202,000
|
SCBPL
|
17.5
|
18.5
|
17.99
|
18.5
|
435,500
|
SCLL
|
6.03
|
6.2
|
5.92
|
5.92
|
11,000
|
SCM
|
14.6
|
15
|
15
|
15
|
25,500
|
SEARL
|
86.1
|
88
|
83
|
86.32
|
47,000
|
SEL
|
34.9
|
36
|
35
|
36
|
12,000
|
SEPCO
|
2.71
|
3.04
|
2.77
|
2.89
|
828,500
|
SEPL
|
55
|
55.5
|
54
|
55.04
|
11,500
|
SFAT
|
20
|
19.98
|
19
|
19
|
2,500
|
SGML
|
20.51
|
20.01
|
19.5
|
19.5
|
24,500
|
SGPL
|
2.74
|
2.9
|
2
|
2.46
|
10,500
|
SHCI
|
3.95
|
3.35
|
3.35
|
3.35
|
500
|
SHEL
|
145.64
|
145.8
|
143.05
|
144.11
|
74,500
|
SHEZ
|
654
|
621.3
|
621.3
|
621.3
|
50
|
SHSML
|
20.11
|
21.11
|
21.11
|
21.11
|
500
|
SIEM
|
1002.07
|
1024
|
980
|
1006.3
|
1,600
|
SIGL
|
28.995
|
28.75
|
28.75
|
28.75
|
0
|
SILK
|
2.3
|
2.3
|
2.25
|
2.25
|
838,000
|
SING
|
21.22
|
21.22
|
20.16
|
20.16
|
38,500
|
SITC
|
221.88
|
222.9
|
220
|
221.31
|
27,300
|
SKFL
|
14.46
|
14.3
|
13.86
|
13.94
|
26,500
|
SLYT
|
28
|
29.37
|
28.5
|
28.5
|
4,500
|
SMBL
|
2.17
|
2.22
|
2.12
|
2.2
|
390,000
|
SMTM
|
6.7
|
7
|
6.66
|
6.66
|
18,000
|
SNAI
|
52.96
|
53.39
|
50.32
|
53.35
|
3,500
|
SNBL
|
7.8
|
8
|
7.8
|
7.99
|
93,500
|
SNGP
|
21.22
|
21.35
|
20.51
|
20.67
|
483,000
|
SPL
|
13.22
|
13.43
|
13
|
13.01
|
77,500
|
SPLC
|
2.26
|
2.54
|
2.25
|
2.35
|
22,000
|
SRSM
|
9.11
|
8.51
|
8.5
|
8.5
|
1,000
|
SRVI
|
282.25
|
296.36
|
281.01
|
296.36
|
16,000
|
SSGC
|
24.77
|
25
|
23.86
|
24.18
|
1,858,000
|
SSIC
|
5.5
|
5.8
|
5.8
|
5.8
|
500
|
SSML
|
11
|
11.5
|
10.81
|
11.33
|
89,000
|
STCL
|
9.95
|
9.95
|
9.1
|
9.95
|
1,500
|
STPL
|
7.8
|
7.95
|
7.62
|
7.95
|
15,000
|
TATM
|
35.9
|
35.4
|
35.4
|
35.9
|
2,000
|
TCLTC
|
67.3935
|
64.1
|
64.1
|
64.1
|
500
|
TDIL
|
9.21
|
9.26
|
9.26
|
9.26
|
2,500
|
TELE
|
4.22
|
4.22
|
4.02
|
4.1
|
700,500
|
TELETFC
|
89.93
|
0
|
0
|
89.93
|
0
|
TGL
|
25.22
|
25.39
|
24.52
|
24.74
|
437,000
|
THALL
|
132.58
|
134
|
128.01
|
129.15
|
18,000
|
THAS
|
5.1
|
4.1
|
4.1
|
4.1
|
1,000
|
TICL
|
52.25
|
49.64
|
49.64
|
49.64
|
2,500
|
TMFBLTFC2
|
100
|
0
|
0
|
100
|
0
|
TPL
|
7.9
|
7.85
|
7.4
|
7.56
|
101,500
|
TREET
|
248.2602
|
235.85
|
235.85
|
235.85
|
1,000
|
TREI
|
1.47
|
1.53
|
1.4
|
1.47
|
15,500
|
TRG
|
9
|
9.15
|
8.53
|
8.79
|
1,392,500
|
TRIBL
|
1.69
|
1.61
|
1.55
|
1.55
|
16,000
|
TRIPF
|
198.99
|
200
|
193.99
|
194.18
|
5,500
|
TRPOL
|
1.75
|
1.6
|
1.56
|
1.56
|
9,000
|
TSPL
|
2.38
|
2.59
|
2.3
|
2.43
|
14,500
|
UBL
|
128.96
|
131.25
|
129
|
130.89
|
386,800
|
UBLTFC3
|
101.4667
|
0
|
0
|
101.4667
|
0
|
UCAPM
|
1.33
|
1.45
|
1.3
|
1.3
|
2,500
|
UDPL
|
16.22
|
15.99
|
15.5
|
15.97
|
8,000
|
ULEVER
|
15000
|
15000
|
15000
|
15000
|
100
|
UNIC
|
11
|
11.5
|
11
|
11.5
|
12,000
|
UVIC
|
3.7
|
3.52
|
3.51
|
3.51
|
3,500
|
WAHN
|
62
|
65.1
|
63.48
|
65.1
|
20,000
|
WTCL
|
4.28
|
4.39
|
4.21
|
4.27
|
841,500
|
WTL
|
2.42
|
2.48
|
2.35
|
2.39
|
863,000
|
WYETH
|
2801.92
|
2889
|
2663.01
|
2791.83
|
1,740
|
ZIL
|
145.8956
|
138.8484
|
138.8484
|
138.8484
|
0
|
ZTL
|
6.25
|
5.9
|
5.9
|
5.9
|
500
|
Total Turnover
|
177,411,730
| ||||
No comments:
Post a Comment