For: September 02, 2013 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
ABL | 77.47 | 76.8 | 74.61 | 76.47 | 20,000 |
ABLTFC | 101.1122 | 0 | 0 | 101.1122 | 0 |
ABOT | 390 | 400 | 385 | 399.38 | 3,000 |
ACPL | 149.7 | 150.47 | 142.22 | 142.27 | 49,500 |
ADMM | 45.84 | 44.99 | 43.55 | 43.62 | 5,000 |
ADOS | 70 | 70 | 69 | 70 | 8,000 |
AGIL | 80.98 | 77 | 76.94 | 76.94 | 4,000 |
AGL | 11.25 | 11.01 | 10.8 | 11.01 | 9,000 |
AGTL | 206 | 201 | 196 | 199 | 4,600 |
AHCL | 22.4 | 22.45 | 21.81 | 22.24 | 359,000 |
AHL | 36.14 | 37 | 35.25 | 36.29 | 147,000 |
AICL | 81.19 | 79.3 | 77.14 | 77.14 | 1,009,500 |
AICL-CSEP | 81.97 | 0 | 0 | 77.86 | 0 |
AKBL | 13.19 | 13.44 | 13 | 13.24 | 536,000 |
AKBL-CSEP | 13.32 | 0 | 0 | 13.36 | 0 |
AKDCL | 56.6 | 53.77 | 53.77 | 53.77 | 500 |
AKZO | 74.92 | 74 | 71.21 | 71.77 | 70,500 |
ALTN | 20.95 | 20.8797 | 20.8797 | 20.8797 | 0 |
AMTEX | 2.48 | 2.57 | 2.33 | 2.4 | 171,500 |
ANL | 5.33 | 5.31 | 4.95 | 5.02 | 1,976,500 |
APL | 583.66 | 591 | 565 | 571.07 | 93,600 |
ARM | 44.1 | 42.01 | 42.01 | 42.01 | 500 |
ASL | 7.9 | 7.8 | 7.71 | 7.77 | 5,000 |
ATBA | 383 | 374.5 | 372 | 373.5 | 500 |
ATIL | 50 | 49 | 47.5 | 48.05 | 7,500 |
ATLH | 198 | 195.9 | 191.5 | 192.81 | 4,900 |
ATRL | 217.01 | 217.2 | 206.5 | 208.96 | 278,500 |
ATRL-CSEP | 219.09 | 0 | 0 | 210.9 | 0 |
BAFL | 20.6 | 20.6 | 20 | 20.33 | 1,549,500 |
BAFLTFC5 | 102.0964 | 0 | 0 | 102.1731 | 0 |
BAHL | 33.56 | 33.5 | 32.2 | 32.54 | 622,000 |
BAHL-CSEP | 33.88 | 0 | 0 | 32.84 | 0 |
BAHLTFC2 | 102.5697 | 101.7865 | 101.7865 | 102.5697 | 50 |
BAPL | 18.69 | 17.7 | 17.7 | 17.7 | 5,000 |
BCL | 37.5 | 35.7 | 35.7 | 35.7 | 500 |
BERG | 34.2 | 34.45 | 32.49 | 32.75 | 476,000 |
BGL | 5.5 | 4.5 | 4.5 | 4.5 | 4,500 |
BIFO | 103.95 | 104.75 | 104.75 | 103.95 | 100 |
BILF | 5.69 | 5.34 | 4.75 | 5.05 | 4,000 |
BIPL | 5.59 | 5.59 | 5.4 | 5.5 | 1,073,000 |
BNWM | 73.88 | 77.47 | 74.24 | 75.81 | 55,500 |
BOK | 7 | 6.7 | 6.19 | 6.26 | 39,500 |
BOP | 12.63 | 12.79 | 11.81 | 11.88 | 21,045,000 |
BPL | 38 | 37.75 | 37.5 | 37.5 | 1,500 |
BROT | 3.5 | 3.5 | 3.05 | 3.15 | 14,000 |
BRR | 4.85 | 4.93 | 4.35 | 4.8 | 3,000 |
BWHL | 69.9825 | 68.875 | 68.875 | 68.875 | 0 |
BYCO | 8.76 | 8.84 | 8.36 | 8.39 | 1,747,500 |
CCM | 50.19 | 47.69 | 47.69 | 47.69 | 1,000 |
CENI | 16 | 16.85 | 15.35 | 15.5 | 8,500 |
CEPB | 38.77 | 38.5 | 36.84 | 36.84 | 199,500 |
CHBL | 2.58 | 2.72 | 2.5 | 2.72 | 4,500 |
CHCC | 54.26 | 53.65 | 51.55 | 51.58 | 544,500 |
CJPL | 1.6 | 1.69 | 1.36 | 1.53 | 1,000 |
CLCPS | 1.24 | 1.3 | 1.14 | 1.3 | 70,500 |
CLOV | 68 | 65.51 | 64.6 | 65.06 | 1,500 |
CML | 4.05 | 4.07 | 3.8 | 3.82 | 837,500 |
COLG | 1795 | 1740 | 1735 | 1735.17 | 100 |
COTT | 3.1 | 3 | 2.95 | 2.95 | 8,000 |
CPAL | 3.95 | 4.25 | 3.9 | 3.9 | 4,000 |
CPL | 250.61 | 249 | 238.08 | 238.08 | 43,200 |
CPPL | 47.5 | 47.25 | 45.13 | 45.13 | 199,500 |
CRTM | 17.49 | 17.2 | 16.49 | 16.65 | 42,500 |
CSAP | 57.76 | 57.01 | 55.2 | 55.61 | 284,500 |
CSIL | 6.11 | 5.52 | 5.11 | 5.19 | 33,000 |
CSM | 1.55 | 1.55 | 1.35 | 1.4 | 43,500 |
CSUML | 7.19 | 7.35 | 6.7 | 6.78 | 81,500 |
CWSM | 15.8 | 15.6297 | 15.6297 | 15.6297 | 0 |
CYAN | 70.32 | 69 | 67 | 67.25 | 29,500 |
DAAG | 13.47 | 13.49 | 12.72 | 13.47 | 15,000 |
DAWH | 53.07 | 53 | 50.42 | 50.44 | 890,000 |
DBCI | 3.52 | 3.4 | 3.2 | 3.23 | 109,500 |
DCH | 2.61 | 2.55 | 2.31 | 2.39 | 128,000 |
DCL | 5.31 | 5.25 | 4.79 | 4.84 | 1,389,000 |
DEL | 2.33 | 2.19 | 2.02 | 2.11 | 73,000 |
DFML | 5.17 | 5.15 | 4.8 | 4.94 | 1,043,500 |
DFSM | 2.83 | 2.72 | 2.55 | 2.57 | 375,500 |
DGKC | 78.71 | 79 | 75.9 | 76.78 | 2,536,000 |
DLL | 71.79 | 69 | 68.21 | 68.21 | 19,500 |
DNCC | 5.98 | 6 | 5.5 | 5.5 | 5,500 |
DOL | 5.07 | 5.05 | 4.8 | 4.8 | 307,000 |
DREL | 200.65 | 190.65 | 190.65 | 190.65 | 800 |
DSFL | 2.3 | 2.35 | 2.06 | 2.14 | 1,538,500 |
DSIL | 5.16 | 5.49 | 4.85 | 4.93 | 220,000 |
DSL | 4.06 | 3.97 | 3.7 | 3.97 | 8,500 |
DWSM | 3.4 | 3.46 | 3.2 | 3.2 | 20,000 |
DYNO | 35.99 | 35.5 | 34.2 | 34.5 | 13,000 |
ECOP | 5.25 | 5.2 | 5.1 | 5.1 | 9,500 |
EFLTFC | 101.7 | 0 | 0 | 101.7 | 0 |
EFOODS | 101.86 | 101.95 | 96.77 | 97.04 | 2,099,200 |
EFUG | 81.04 | 81 | 79 | 79 | 17,000 |
EFUL | 69.62 | 69 | 68 | 68.01 | 5,000 |
ELSM | 66.83 | 67.99 | 64.1 | 67.96 | 4,500 |
EMCO | 3.65 | 3.52 | 3.2 | 3.41 | 39,500 |
ENGRO | 141.48 | 142.5 | 135.5 | 136.71 | 3,195,300 |
ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
EPCL | 12.92 | 12.9 | 12.41 | 12.5 | 1,363,000 |
EWLA | 5.21 | 4.26 | 4.26 | 4.26 | 1,000 |
FABL | 10.07 | 10.05 | 9.56 | 9.69 | 827,500 |
FASM | 112 | 110 | 110 | 112 | 100 |
FATIMA | 24.49 | 24.5 | 23.6 | 23.68 | 410,500 |
FCCL | 13.31 | 13.35 | 12.77 | 13.02 | 15,997,000 |
FCCL-CSEP | 13.44 | 0 | 0 | 13.14 | 0 |
FCIBL | 2.71 | 3.2 | 3 | 3.2 | 2,000 |
FCSC | 2.95 | 2.92 | 2.71 | 2.8 | 356,500 |
FECTC | 42.38 | 41.49 | 40.27 | 40.27 | 235,500 |
FEM | 3.8 | 3.6 | 3.55 | 3.56 | 7,000 |
FEROZ | 117.38 | 112 | 111.52 | 111.52 | 7,500 |
FFBL | 38.57 | 39.25 | 38.1 | 38.32 | 2,259,000 |
FFC | 107.85 | 108.6 | 106.9 | 107.11 | 1,825,300 |
FFC-CSEP | 108.88 | 0 | 0 | 108.1 | 0 |
FFLM | 3.21 | 3.31 | 3.15 | 3.15 | 1,500 |
FHAM | 8.56 | 8.75 | 8.6 | 8.6 | 15,000 |
FHBM | 10.46 | 10.5 | 10.5 | 10.5 | 47,000 |
FIBLM | 1.6 | 1.74 | 1.25 | 1.25 | 19,000 |
FLYNG | 3.53 | 3.5 | 3.25 | 3.27 | 334,500 |
FNBM | 6 | 6 | 5.8 | 5.8 | 41,000 |
FNEL | 3.94 | 4.15 | 3.6 | 3.98 | 64,000 |
FPJM | 2.12 | 1.95 | 1.76 | 1.9 | 17,500 |
FRCL | 5.2 | 5 | 5 | 5 | 3,500 |
FRSM | 31.02 | 30.01 | 30.01 | 30.01 | 12,000 |
FTSM | 5 | 4.01 | 4 | 4 | 12,500 |
FUDLM | 9.6 | 9.75 | 9.75 | 9.75 | 500 |
GADT | 137.17 | 140.9 | 134 | 134.41 | 5,200 |
GAIL | 5.11 | 5.78 | 5.01 | 5.35 | 7,500 |
GASF | 8.52 | 8.69 | 8.3 | 8.5 | 147,500 |
GATM | 26 | 25.01 | 24.7 | 24.7 | 4,500 |
GFIL | 8.13 | 8.3 | 7.51 | 8.06 | 20,500 |
GGL | 28.08 | 27.69 | 26.68 | 26.77 | 109,000 |
GHGL | 60 | 60 | 59.99 | 60 | 2,000 |
GHNI | 18.77 | 18.52 | 17.78 | 17.79 | 51,000 |
GHNL | 8.25 | 8 | 7.7 | 7.85 | 55,000 |
GLAT | 206.81 | 217.15 | 206 | 217.15 | 3,500 |
GLAXO | 99.43 | 97.5 | 94.46 | 94.46 | 190,000 |
GLPL | 240.59 | 238.8729 | 238.8729 | 238.8729 | 0 |
GRAYS | 35.5 | 34.05 | 34 | 34 | 1,000 |
GSPM | 4 | 4 | 4 | 4 | 1,000 |
GTYR | 56.46 | 56.5 | 54 | 54.19 | 193,000 |
GUSM | 4.02 | 3.8 | 3.8 | 3.8 | 4,000 |
GVGL | 17.88 | 17.99 | 17.25 | 17.99 | 1,000 |
GWLC | 10.95 | 10.16 | 10.05 | 10.05 | 9,500 |
HABSM | 27 | 26.95 | 26.01 | 26.25 | 36,500 |
HADC | 1.94 | 1.89 | 1.76 | 1.83 | 48,500 |
HAEL | 7 | 6 | 6 | 7 | 500 |
HAL | 28.27 | 29 | 27 | 28.15 | 38,500 |
HBL | 159.77 | 160 | 154.5 | 156.2 | 538,700 |
HCAR | 43.36 | 43.2 | 41.2 | 41.49 | 414,500 |
HICL | 13.5 | 13.5 | 13.2 | 13.37 | 12,500 |
HINO | 117 | 117 | 112 | 112.41 | 1,800 |
HINOON | 102.83 | 97.69 | 97.69 | 97.69 | 500 |
HIRAT | 16.9 | 17.4 | 15.9 | 17.39 | 13,500 |
HMB | 19 | 18.85 | 18.01 | 18.55 | 97,500 |
HMIM | 2.25 | 2 | 2 | 2 | 1,000 |
HSPI | 22.57 | 21.46 | 21.46 | 21.46 | 2,000 |
HUBC | 71.01 | 70.75 | 69.1 | 70.4 | 832,500 |
HUSS | 14 | 13.5 | 13 | 13.5 | 1,500 |
HWQS | 7.05 | 6.9 | 6.25 | 6.5 | 74,500 |
IBLHL | 36.88 | 36.5 | 35.04 | 36.1 | 3,000 |
ICI | 176.1 | 175.05 | 170 | 172.01 | 31,100 |
ICIBL | 1.32 | 1.3 | 1.22 | 1.25 | 149,000 |
ICL | 45.5 | 45 | 45 | 45 | 0 |
IDEN | 6.05 | 5.6 | 5.11 | 5.21 | 4,500 |
IDRT | 11.71 | 11.75 | 10.8 | 11.75 | 4,000 |
IDSM | 11.66 | 11 | 10.66 | 10.8 | 2,500 |
IFSL | 14.52 | 14.5 | 14 | 14.5 | 24,000 |
IGIBL | 1.95 | 1.86 | 1.75 | 1.77 | 453,500 |
IGIIL | 131.75 | 128 | 126.99 | 127.01 | 3,900 |
INDU | 332.53 | 328 | 328 | 328 | 600 |
INIL | 46.35 | 46.25 | 44.04 | 44.12 | 287,500 |
INKL | 8.25 | 7.8 | 7.25 | 7.35 | 1,500 |
ISL | 17.38 | 17.2 | 16.41 | 16.56 | 430,500 |
JATM | 5.1 | 4.55 | 4.3 | 4.55 | 4,000 |
JDMT | 74.5 | 75 | 73.5 | 75 | 15,500 |
JDWS | 130 | 125.2 | 125 | 125.2 | 1,200 |
JGICL | 66 | 64.01 | 64.01 | 64.01 | 1,000 |
JOPP | 18.3704 | 17.3946 | 17.3946 | 17.3946 | 0 |
JPGL | 2.7 | 2.52 | 2.1 | 2.25 | 2,276,000 |
JSBL | 4 | 4.15 | 3.8 | 3.95 | 1,533,500 |
JSCL | 9.24 | 9.3 | 8.25 | 8.32 | 10,520,000 |
JSGCL | 34.5 | 34.5 | 33.51 | 34.14 | 8,500 |
JSIL | 7.59 | 7.6 | 7.27 | 7.34 | 916,000 |
JSTFC6 | 101.625 | 0 | 0 | 101.625 | 0 |
JUBS | 8.55 | 8.78 | 7.55 | 7.94 | 77,500 |
KAPCO | 61.05 | 61.7 | 60.13 | 61.08 | 756,000 |
KAPCO-CSEP | 61.64 | 0 | 0 | 61.65 | 0 |
KASBB | 1.86 | 1.9 | 1.78 | 1.82 | 321,000 |
KASBSL | 6.82 | 6.79 | 6.5 | 6.71 | 116,500 |
KCL | 11.86 | 12 | 12 | 11.86 | 2,500 |
KESC | 5.9 | 5.76 | 5.4 | 5.43 | 2,314,500 |
KHTC | 227.12 | 238.47 | 216 | 237.68 | 2,100 |
KHYT | 74.73 | 78.45 | 78.45 | 78.45 | 500 |
KML | 15.71 | 15.52 | 14.71 | 14.74 | 12,000 |
KOHC | 80.99 | 79 | 76.95 | 76.95 | 819,500 |
KOHE | 39.53 | 39.25 | 37.56 | 37.71 | 62,000 |
KOHP | 3.15 | 3 | 2.25 | 2.6 | 118,500 |
KOHS | 17.6459 | 17.6071 | 17.6071 | 17.6071 | 0 |
KOHTM | 13.4 | 14.05 | 12.71 | 12.74 | 5,000 |
KOIL | 2.73 | 2.69 | 2.5 | 2.5 | 286,000 |
KSBP | 75 | 72 | 71.26 | 71.26 | 2,000 |
KTML | 22.28 | 21.35 | 21.17 | 21.17 | 137,500 |
LATM | 8.75 | 7.81 | 7.81 | 7.81 | 2,500 |
LEUL | 5.75 | 6.3 | 6.3 | 6.3 | 500 |
LIBM | 260 | 260 | 260 | 260 | 30,400 |
LINDE | 176 | 170 | 170 | 170 | 200 |
LMSM | 4.47 | 4.5 | 4.3 | 4.5 | 1,000 |
LOTCHEM | 7.18 | 7.23 | 6.86 | 6.95 | 1,557,500 |
LPCL | 7.83 | 7.95 | 7.5 | 7.62 | 3,902,500 |
LPL | 20.41 | 20.2 | 19.66 | 19.97 | 158,000 |
LUCK | 222.99 | 226 | 218.5 | 224.52 | 646,000 |
MACFL | 25.6 | 25 | 24.32 | 24.36 | 41,000 |
MARI | 212.11 | 205.99 | 201.51 | 201.51 | 64,800 |
MCB | 259.07 | 255.45 | 248.01 | 249.08 | 328,800 |
MCBAH | 16.75 | 17.69 | 15.75 | 16.7 | 439,500 |
MDTL | 2.81 | 2.95 | 2.52 | 2.54 | 858,000 |
MEBL | 34.88 | 35.2 | 34.5 | 34.99 | 92,500 |
MEHT | 115.6 | 117.9 | 110 | 115.55 | 3,900 |
MERIT | 24.7 | 23.5 | 23.5 | 23.5 | 1,000 |
MFTM | 2.25 | 2.65 | 2.5 | 2.65 | 1,000 |
MLCF | 24.46 | 24.22 | 23.24 | 23.26 | 9,171,000 |
MOON | 8.8 | 9.69 | 7.8 | 7.8 | 4,000 |
MQTM | 23.7 | 22.8 | 22.52 | 22.78 | 2,000 |
MRNS | 61.5 | 62 | 58.62 | 61 | 1,500 |
MSOT | 27.65 | 27.5 | 26.27 | 26.55 | 10,000 |
MTIL | 2 | 2.25 | 2 | 2 | 6,500 |
MTL | 539.98 | 541.9 | 535 | 540 | 9,500 |
MUREB | 292.16 | 298 | 277.56 | 298 | 14,500 |
MWMP | 3.03 | 3 | 2.8 | 3 | 8,000 |
NAGC | 71.34 | 72.99 | 72.94 | 72.97 | 1,000 |
NATF | 360.92 | 359 | 342.88 | 346.88 | 2,500 |
NBP | 47.29 | 47.51 | 45.8 | 46.44 | 4,704,500 |
NCL | 54.55 | 55.25 | 52.11 | 53.66 | 2,012,000 |
NCPL | 36.23 | 36.49 | 35.03 | 36.03 | 372,000 |
NESTLE | 6300 | 6275.5172 | 6275.5172 | 6275.5172 | 0 |
NETSOL | 47.46 | 45.09 | 45.09 | 45.09 | 53,000 |
NEXT | 4.6 | 4.09 | 3.8 | 3.81 | 73,500 |
NIB | 2.35 | 2.35 | 2.25 | 2.27 | 4,104,500 |
NIBTFC | 100 | 0 | 0 | 100 | 0 |
NICL | 5.43 | 5.4 | 5 | 5.02 | 1,465,500 |
NML | 88.68 | 88.5 | 85 | 87.93 | 1,496,800 |
NPL | 32.84 | 33.29 | 31.5 | 32.1 | 306,000 |
NRL | 234.22 | 232.01 | 229.1 | 229.72 | 27,900 |
OGDC | 252.09 | 252.3 | 245.5 | 247.68 | 279,400 |
OLPL | 24.74 | 23.51 | 23.51 | 23.51 | 500 |
OLSM | 4.1 | 4.4 | 3.1 | 3.42 | 15,500 |
OLTM | 6.38 | 5.5 | 5.5 | 5.5 | 1,500 |
OTSU | 41.55 | 41.45 | 39.48 | 40.4 | 22,500 |
PACE | 3.28 | 3.28 | 3 | 3.03 | 1,030,500 |
PAEL | 17.29 | 16.75 | 16.29 | 16.29 | 351,500 |
PAKRI | 25.01 | 24.9 | 23.76 | 23.76 | 215,500 |
PAKT | 260 | 260 | 250 | 259.05 | 28,100 |
PASL | 3.14 | 3.14 | 2.75 | 2.8 | 478,500 |
PCAL | 60 | 63 | 60 | 63 | 6,500 |
PGF | 25.6 | 25.6 | 25.01 | 25.2 | 30,500 |
PHDL | 38.85 | 36.91 | 36.91 | 36.91 | 500 |
PIAA | 6.16 | 6.05 | 5.16 | 5.17 | 9,916,000 |
PICT | 210.94 | 206 | 205 | 205.5 | 800 |
PIF | 11.73 | 11.71 | 11.4 | 11.52 | 199,000 |
PINL | 7.5 | 7.5 | 7.5 | 7.5 | 2,000 |
PIOC | 26.85 | 26.3 | 25.51 | 25.59 | 954,000 |
PKGP | 21.4 | 21.2 | 20.7 | 20.89 | 227,500 |
PKGS | 239.49 | 239 | 230.5 | 235.01 | 22,400 |
PMI | 1.85 | 1.8 | 1.65 | 1.76 | 16,000 |
PMPK | 360 | 360 | 342 | 350 | 9,900 |
PMRS | 55 | 56.5 | 55 | 56.5 | 2,000 |
PMTFC6 | 100.0106 | 0 | 0 | 100.0106 | 0 |
PNSC | 60.55 | 58.25 | 57.53 | 57.54 | 12,500 |
POL | 480.14 | 481 | 465 | 471.43 | 336,450 |
POWER | 7.25 | 7.15 | 7 | 7 | 81,500 |
PPL | 236.98 | 236.8 | 232.5 | 235.84 | 1,130,600 |
PPP | 46 | 45.6 | 45.5 | 45.6 | 1,000 |
PPVC | 10.5 | 11.5 | 10 | 11.5 | 200,500 |
PRET | 149.26 | 149.99 | 141.8 | 149.96 | 1,900 |
PRL | 72.06 | 70 | 68.46 | 68.82 | 26,500 |
PRWM | 32.84 | 32 | 32 | 32 | 5,000 |
PSMC | 140.41 | 140.41 | 133.5 | 134.92 | 2,800 |
PSO | 296.8 | 298 | 285 | 285.99 | 3,057,600 |
PTC | 23.32 | 24.19 | 22.6 | 23.3 | 15,890,500 |
QUICE | 6.9 | 6.74 | 6.3 | 6.5 | 322,000 |
RAVT | 2.98 | 3.05 | 2.6 | 3 | 146,000 |
REDCO | 4.29 | 4 | 4 | 4 | 1,500 |
REWM | 32.17 | 32 | 31 | 31.05 | 7,500 |
RICL | 7.5 | 7.7 | 7.1 | 7.7 | 1,000 |
RUBY | 13.5 | 13.99 | 12.5 | 13.5 | 5,500 |
SAIF | 30.25 | 29.5 | 28.74 | 28.84 | 53,500 |
SANE | 4.25 | 5.25 | 4.25 | 4.25 | 2,500 |
SAPL | 625 | 622.8731 | 622.8731 | 622.8731 | 0 |
SARC | 5.52 | 5.55 | 5.51 | 5.51 | 2,000 |
SAZEW | 20.5 | 20.7 | 20 | 20.7 | 5,500 |
SBL | 2.5 | 2.42 | 2.35 | 2.38 | 291,000 |
SCBPL | 18.9 | 18.9 | 18.4 | 18.5 | 180,500 |
SCLL | 6 | 6 | 5.95 | 5.95 | 1,000 |
SCM | 14.51 | 14.5 | 14.5 | 14.5 | 3,000 |
SEARL | 85.67 | 87 | 81.39 | 84.32 | 38,500 |
SEL | 36 | 34.5 | 34.5 | 34.5 | 2,500 |
SEPCO | 2.77 | 2.71 | 2.29 | 2.34 | 804,500 |
SEPL | 53 | 52.99 | 51.5 | 52 | 5,500 |
SFAT | 19 | 18.26 | 18.26 | 18.26 | 0 |
SGML | 18.55 | 18 | 17.55 | 17.55 | 116,000 |
SGPL | 2.78 | 2.3 | 1.85 | 1.85 | 1,000 |
SHEL | 144.04 | 144 | 137.1 | 138 | 52,400 |
SHFA | 50.4 | 50 | 50 | 50 | 25,000 |
SIBL | 2.6 | 2.52 | 2.52 | 2.52 | 2,000 |
SIEM | 994.99 | 964.99 | 945.25 | 964.99 | 1,800 |
SIGL | 28.75 | 28.66 | 28.66 | 28.66 | 0 |
SILK | 2.25 | 2.25 | 2.15 | 2.17 | 1,063,500 |
SING | 19.19 | 18.5 | 18.2 | 18.25 | 27,000 |
SITC | 221.29 | 221.8 | 217.5 | 218.99 | 16,100 |
SKFL | 13.75 | 13.9 | 13.88 | 13.89 | 1,000 |
SKRS | 2.8 | 2.6 | 2.6 | 2.6 | 500 |
SLYT | 28.64 | 28.4 | 27.21 | 27.21 | 18,500 |
SMBL | 2.18 | 2.18 | 2.06 | 2.15 | 240,500 |
SMCPL | 8.55 | 8.5 | 8.5 | 8.5 | 44,500 |
SMTM | 7.4 | 6.9 | 6.51 | 6.9 | 15,000 |
SNAI | 53.35 | 51.89 | 50.69 | 51.87 | 2,500 |
SNBL | 7.98 | 8 | 7.8 | 7.86 | 155,500 |
SNGP | 20.26 | 20.5 | 19.55 | 20 | 1,209,000 |
SPL | 12.76 | 12.99 | 12.4 | 12.5 | 170,500 |
SRVI | 311.17 | 326.72 | 310 | 321.64 | 36,800 |
SSGC | 23.81 | 24.1 | 23.35 | 23.82 | 1,324,000 |
SSML | 11 | 11.74 | 10.4 | 10.68 | 29,000 |
STPL | 7.95 | 7.7 | 7.15 | 7.7 | 26,500 |
SUTM | 212.75 | 202.12 | 202.12 | 212.75 | 100 |
SZTM | 33.5 | 33 | 33 | 33 | 500 |
TCLTC | 60.9 | 58.8583 | 58.8583 | 58.8583 | 0 |
TDIL | 9.4 | 9.45 | 9.34 | 9.39 | 6,500 |
TELE | 3.97 | 3.97 | 3.65 | 3.73 | 1,664,000 |
TELETFC | 89.93 | 0 | 0 | 89.93 | 0 |
TGL | 24.55 | 23.5 | 23.33 | 23.33 | 250,000 |
THALL | 132.2 | 130 | 125.59 | 126.09 | 74,200 |
TICL | 47.16 | 44.85 | 44.81 | 44.85 | 1,500 |
TMFBLTFC2 | 100 | 0 | 0 | 100 | 0 |
TPL | 7.36 | 7.49 | 7.2 | 7.34 | 61,000 |
TREET | 224.06 | 212.86 | 212.86 | 212.86 | 500 |
TREI | 1.42 | 1.48 | 1.35 | 1.44 | 24,000 |
TRG | 8.59 | 8.75 | 8.32 | 8.42 | 3,594,500 |
TRIPF | 193.58 | 198 | 195 | 198 | 1,600 |
TRPOL | 1.46 | 1.64 | 1.45 | 1.64 | 6,000 |
TRSM | 2.98 | 3 | 3 | 2.98 | 1,000 |
TSMF | 3.01 | 3 | 3 | 3 | 500 |
TSML | 84.71 | 82.6333 | 82.6333 | 82.6333 | 0 |
TSPL | 2.27 | 2.27 | 2.1 | 2.13 | 46,000 |
UBL | 132.52 | 133.5 | 129 | 132.03 | 250,000 |
UBLTFC3 | 101.4667 | 0 | 0 | 101.4667 | 0 |
UCAPM | 1.5 | 1.19 | 1.16 | 1.19 | 7,000 |
UDPL | 15.35 | 15.47 | 14.35 | 15.33 | 49,000 |
UNIC | 11 | 11.5 | 10.5 | 10.75 | 8,000 |
UPFL | 5030 | 5050 | 5050 | 5050 | 20 |
UVIC | 3.51 | 3.3 | 3.3 | 3.3 | 1,500 |
WAHN | 64.01 | 63.4 | 62 | 62 | 16,500 |
WTCL | 4.14 | 4.35 | 4.13 | 4.31 | 1,711,000 |
WTL | 2.3 | 2.31 | 2.12 | 2.17 | 3,004,000 |
WYETH | 2931.42 | 3000 | 2950 | 2950 | 500 |
ZIL | 132.345 | 128.2108 | 128.2108 | 128.2108 | 0 |
ZTL | 5.28 | 5.2 | 5.2 | 5.2 | 500 |
Total Turnover | 180,153,620 | ||||
No comments:
Post a Comment