For: September 05, 2013 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
ABL | 76 | 78.5 | 75.01 | 77.68 | 21,000 |
ABLTFC | 101.1122 | 0 | 0 | 101.1122 | 0 |
ABOT | 392.01 | 395 | 390 | 395 | 200 |
ACPL | 142.17 | 148 | 139.5 | 147.63 | 163,600 |
ADMM | 44 | 45.85 | 44.1 | 45 | 18,500 |
ADOS | 69.93 | 73.42 | 72 | 73.41 | 20,000 |
AGIC | 18.75 | 18.75 | 17.99 | 18.75 | 1,000 |
AGIL | 78.5 | 79.15 | 77.75 | 77.75 | 5,500 |
AGL | 11 | 12 | 11.05 | 11.4 | 59,000 |
AGSML | 5.1 | 4.51 | 4.51 | 4.51 | 500 |
AGTL | 200 | 206 | 200.01 | 203.96 | 2,100 |
AHCL | 22.7 | 23.83 | 22.75 | 23.78 | 618,000 |
AHL | 35.87 | 37.5 | 35.99 | 37.25 | 78,500 |
AICL | 75.7 | 79.48 | 76.1 | 79.45 | 826,500 |
AICL-CSEP | 76.35 | 0 | 0 | 80.04 | 0 |
AKBL | 13.27 | 13.6 | 13.25 | 13.59 | 442,500 |
AKBL-CSEP | 13.38 | 0 | 0 | 13.69 | 0 |
AKDCL | 53.75 | 55 | 54.9 | 55 | 1,500 |
AKZO | 76.12 | 78 | 76 | 77.82 | 56,000 |
ALTN | 20.8797 | 19.84 | 19.84 | 20.88 | 1,500 |
AMTEX | 2.38 | 2.54 | 2.35 | 2.45 | 54,000 |
ANL | 5.21 | 5.48 | 5.12 | 5.43 | 376,000 |
APL | 589.39 | 596.99 | 586.25 | 590.1 | 184,750 |
ASL | 7.97 | 8.25 | 8 | 8.25 | 3,000 |
ASLPS | 8.48 | 8.05 | 7.51 | 8.05 | 2,500 |
ATBA | 373 | 389 | 375.99 | 376 | 1,600 |
ATIL | 50 | 50.43 | 48.5 | 50.4 | 15,000 |
ATLH | 195.36 | 202.94 | 193 | 201.96 | 9,400 |
ATRL | 210.05 | 220.55 | 210 | 218.66 | 765,000 |
ATRL-CSEP | 211.84 | 0 | 0 | 220.29 | 0 |
AZLCLTFC2 | 100 | 0 | 0 | 100 | 0 |
BAFL | 20.84 | 21.5 | 20.75 | 21.47 | 3,155,000 |
BAFLTFC5 | 102.1731 | 0 | 0 | 102.1731 | 0 |
BAHL | 33.79 | 34.5 | 33.6 | 34.01 | 3,098,500 |
BAHL-CSEP | 34.08 | 0 | 0 | 34.26 | 0 |
BAHLTFC2 | 102.5697 | 101.3865 | 101.3865 | 102.5697 | 50 |
BCML | 66.94 | 66.9 | 66 | 66.39 | 4,500 |
BERG | 29.57 | 31.04 | 28.31 | 30.7 | 135,000 |
BFMOD | 5 | 5.45 | 5.35 | 5.45 | 2,000 |
BGL | 4.6 | 5 | 5 | 5 | 500 |
BILF | 5.35 | 5.49 | 5 | 5.43 | 5,500 |
BIPL | 5.62 | 5.9 | 5.61 | 5.87 | 681,500 |
BOK | 6.57 | 6.5 | 6.12 | 6.36 | 11,500 |
BOP | 11.94 | 12.59 | 11.98 | 12.53 | 17,886,500 |
BPL | 36.5 | 38.3 | 37.75 | 38.25 | 11,000 |
BROT | 3.25 | 3.6 | 3.5 | 3.58 | 15,500 |
BRR | 4.8 | 4.85 | 4.27 | 4.85 | 5,000 |
BYCO | 8.41 | 8.8 | 8.4 | 8.74 | 1,278,000 |
CENI | 15.56 | 15.5 | 15.25 | 15.5 | 4,500 |
CEPB | 34.23 | 35.94 | 34.9 | 35.94 | 250,500 |
CFL | 28.65 | 30.08 | 28 | 30.01 | 18,000 |
CHAS | 8.5 | 8.5 | 8.45 | 8.5 | 18,500 |
CHBL | 2.43 | 2.69 | 2.5 | 2.52 | 24,500 |
CHCC | 51.55 | 54 | 48.98 | 53.67 | 899,500 |
CJPL | 1.65 | 1.8 | 1.65 | 1.8 | 17,000 |
CLCPS | 1.34 | 1.32 | 1.17 | 1.23 | 47,500 |
CLOV | 61.1 | 64.15 | 62 | 64.15 | 2,000 |
CML | 3.93 | 4.14 | 3.9 | 4.08 | 435,500 |
CPAL | 3.8 | 4.8 | 4.3 | 4.5 | 11,000 |
CPL | 232.46 | 239 | 234.99 | 237.18 | 19,400 |
CPPL | 43.04 | 45.19 | 43 | 45.1 | 101,500 |
CRTM | 16.9 | 17 | 16.25 | 16.83 | 86,500 |
CSAP | 55.06 | 57.81 | 55.1 | 57.57 | 269,000 |
CSM | 1.49 | 1.74 | 1.51 | 1.74 | 6,000 |
CSUML | 6.87 | 7.2 | 6.95 | 7.03 | 84,500 |
CYAN | 68.33 | 71.1 | 68.35 | 70.54 | 14,000 |
DAAG | 14.82 | 15.82 | 15.8 | 15.82 | 13,000 |
DAWH | 52.01 | 54.61 | 52.6 | 54.61 | 647,500 |
DBCI | 3.32 | 3.65 | 3.33 | 3.63 | 210,000 |
DCH | 2.58 | 2.65 | 2.58 | 2.64 | 28,500 |
DCL | 4.94 | 5.4 | 4.78 | 5.27 | 4,206,000 |
DEL | 2.1 | 2.35 | 2.1 | 2.31 | 12,000 |
DFML | 4.95 | 5.15 | 4.9 | 5.08 | 774,000 |
DFSM | 2.55 | 2.75 | 2.61 | 2.62 | 42,500 |
DGKC | 73.2 | 76.86 | 71.2 | 76.77 | 11,149,000 |
DINT | 72 | 71.2024 | 71.2024 | 71.2024 | 0 |
DLL | 62.88 | 66 | 63 | 66 | 3,500 |
DNCC | 5 | 6 | 5 | 6 | 50,500 |
DOL | 4.76 | 5.22 | 4.7 | 5.12 | 103,500 |
DSFL | 2.21 | 2.39 | 2.21 | 2.35 | 425,000 |
DSIL | 5.05 | 5.3 | 4.95 | 5.05 | 162,000 |
DSL | 3.99 | 4.1 | 3.8 | 4.1 | 98,500 |
DWAE | 2.4 | 2.85 | 2.85 | 2.4 | 5,000 |
DWSM | 3.19 | 3.45 | 3.15 | 3.36 | 47,500 |
DYNO | 34.83 | 34.95 | 34.05 | 34.9 | 4,500 |
ECOP | 4.75 | 5.09 | 5 | 5.09 | 1,500 |
EFLTFC | 101.7 | 0 | 0 | 101.7 | 0 |
EFLTFC3 | 98 | 100 | 100 | 98 | 4,000 |
EFOODS | 94.73 | 99.46 | 95.17 | 99.41 | 3,206,200 |
EFUG | 78.17 | 81 | 78.5 | 81 | 2,500 |
EFUL | 69.73 | 72 | 70 | 71 | 5,500 |
ELCM | 48.49 | 50 | 49.95 | 50 | 1,000 |
ELSM | 67.7 | 68.79 | 64.5 | 68.79 | 2,000 |
EMCO | 3.95 | 4.1 | 3.61 | 3.98 | 35,000 |
ENGRO | 138.41 | 145.33 | 140.7 | 145.33 | 4,855,700 |
ENGROTFC | 102.1 | 0 | 0 | 102.1 | 0 |
ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
EPCL | 12.55 | 12.98 | 12.66 | 12.95 | 1,132,000 |
ESBL | 3.7 | 3.75 | 3.75 | 3.75 | 500 |
EWLA | 4.65 | 5 | 4.6 | 5 | 5,000 |
EXIDE | 299.75 | 314.5 | 300 | 312.83 | 1,000 |
FABL | 9.95 | 10.3 | 9.95 | 10.21 | 949,500 |
FASM | 115 | 115 | 115 | 115 | 100 |
FATIMA | 23.71 | 24.1 | 23.8 | 24.03 | 588,000 |
FCCL | 12.58 | 13.48 | 12.24 | 13.32 | 27,576,000 |
FCCL-CSEP | 12.69 | 0 | 0 | 13.42 | 0 |
FCIBL | 3.2 | 3.35 | 2.2 | 3.35 | 2,500 |
FCSC | 2.87 | 2.99 | 2.75 | 2.94 | 92,500 |
FDIBL | 1.76 | 1.77 | 1.65 | 1.71 | 69,500 |
FECM | 3.7 | 4.29 | 4.29 | 3.7 | 500 |
FECTC | 36.35 | 37.7 | 34.54 | 37.24 | 1,562,500 |
FEM | 3.5 | 3.7 | 3.3 | 3.7 | 36,500 |
FEROZ | 109.25 | 114.7 | 109.25 | 114.27 | 22,500 |
FFBL | 38.65 | 40.45 | 38.73 | 40.2 | 1,219,000 |
FFC | 104.45 | 105.24 | 103.9 | 104.86 | 1,036,300 |
FFC-CSEP | 105.34 | 0 | 0 | 105.64 | 0 |
FHAM | 8.7 | 8.9 | 8.7 | 8.8 | 66,500 |
FHBM | 10.41 | 10.79 | 10.54 | 10.54 | 5,000 |
FLYNG | 3.32 | 3.67 | 3.25 | 3.61 | 165,000 |
FML | 32 | 33 | 32.95 | 33 | 2,500 |
FNBM | 5.55 | 5.8 | 5.8 | 5.8 | 9,000 |
FNEL | 4 | 4.18 | 3.9 | 4.05 | 22,000 |
FPJM | 1.85 | 1.94 | 1.9 | 1.9 | 11,000 |
FTSM | 4 | 4 | 4 | 4 | 22,500 |
FUDLM | 9.55 | 9.99 | 9.97 | 9.97 | 2,000 |
GADT | 145.7 | 152.98 | 149 | 152.98 | 13,900 |
GAIL | 5.2 | 5.39 | 5.39 | 5.39 | 500 |
GAMON | 3.76 | 4 | 4 | 4 | 500 |
GASF | 8.6 | 8.88 | 8.65 | 8.87 | 68,500 |
GATM | 23.99 | 25.18 | 24.8 | 25.09 | 10,000 |
GFIL | 9.35 | 9.99 | 9.99 | 9.35 | 500 |
GGL | 26.24 | 27.5 | 26.7 | 27.44 | 43,500 |
GHGL | 60.5 | 61.49 | 60.01 | 61.25 | 1,500 |
GHNI | 18.5 | 19.35 | 18.45 | 19.27 | 21,500 |
GHNL | 7.95 | 8.22 | 8 | 8.14 | 14,500 |
GLAT | 239.4 | 251 | 245 | 245 | 2,000 |
GLAXO | 91.94 | 96.53 | 92.03 | 96.53 | 152,000 |
GSPM | 3.99 | 4.05 | 3.9 | 4.05 | 4,000 |
GTYR | 53.02 | 55 | 52.35 | 52.98 | 527,000 |
GUSM | 4.39 | 4 | 3.55 | 4 | 2,500 |
GUTM | 8.5 | 7.5 | 7.5 | 7.5 | 2,000 |
GWLC | 10.56 | 11.56 | 10.5 | 11.56 | 32,500 |
HABSM | 26.98 | 27 | 26.55 | 26.98 | 21,000 |
HADC | 1.88 | 1.9 | 1.5 | 1.81 | 11,000 |
HAL | 28.3 | 28.77 | 28.25 | 28.73 | 15,500 |
HBL | 157.98 | 164 | 157 | 162.98 | 462,800 |
HCAR | 39.18 | 40.9 | 38.7 | 40.27 | 80,000 |
HICL | 13.6 | 13.73 | 13.52 | 13.58 | 46,500 |
HINO | 103.99 | 109.15 | 101.06 | 108.44 | 1,300 |
HINOON | 90.2351 | 90 | 85.73 | 87.72 | 195,000 |
HIRAT | 17.39 | 17.69 | 17.57 | 17.59 | 15,500 |
HMB | 19 | 19.85 | 19 | 19.41 | 534,000 |
HMIM | 2 | 2.25 | 2 | 2.25 | 21,500 |
HSPI | 21.46 | 20.55 | 20.52 | 20.52 | 1,000 |
HUBC | 70.08 | 73 | 70 | 71.5 | 1,068,500 |
HUMNL | 46.95 | 49.27 | 49 | 49 | 40,000 |
HWQS | 6.32 | 6.89 | 6.1 | 6.57 | 45,500 |
IBFL | 49.5 | 50.7 | 49.35 | 49.83 | 9,000 |
IBLHL | 38.32 | 40.23 | 40.15 | 40.23 | 15,500 |
ICCT | 3.4 | 3.79 | 3.1 | 3.53 | 38,500 |
ICI | 172.54 | 175.3 | 172 | 175.02 | 5,000 |
ICIBL | 1.28 | 1.34 | 1.25 | 1.32 | 127,500 |
IDEN | 5.13 | 5.95 | 5.39 | 5.64 | 3,000 |
IDYM | 829 | 838 | 838 | 838 | 100 |
IFSL | 14.26 | 14.5 | 14.5 | 14.5 | 80,500 |
IGIBL | 1.76 | 1.94 | 1.75 | 1.88 | 54,000 |
IGIIL | 128.49 | 130 | 124.01 | 129.64 | 4,500 |
INDU | 325 | 334 | 334 | 334 | 100 |
INIL | 44.25 | 45.79 | 44 | 45.11 | 47,000 |
ISL | 16.45 | 17.1 | 16.5 | 17.05 | 416,500 |
ISTM | 16.8 | 16.7 | 15.8 | 16.7 | 1,000 |
JDWS | 125.12 | 129.99 | 129.99 | 129.99 | 500 |
JOPP | 15.766 | 15.35 | 14.77 | 14.9 | 56,500 |
JPGL | 2.29 | 2.59 | 2.26 | 2.55 | 664,000 |
JSBL | 3.96 | 4.14 | 3.95 | 4.09 | 1,096,500 |
JSCL | 8.03 | 8.77 | 8.06 | 8.7 | 4,265,500 |
JSGCL | 34.1 | 34.8 | 34.2 | 34.8 | 1,000 |
JSIL | 8.01 | 8.3 | 8.01 | 8.25 | 1,027,500 |
JSTFC6 | 101.625 | 0 | 0 | 101.625 | 0 |
JUBS | 7.3 | 7.65 | 6.3 | 6.37 | 220,500 |
KAPCO | 62.44 | 64.3 | 62.12 | 63.69 | 1,007,500 |
KAPCO-CSEP | 62.97 | 0 | 0 | 64.17 | 0 |
KASBB | 1.81 | 1.94 | 1.82 | 1.9 | 94,500 |
KASBSL | 6.8 | 6.89 | 6.6 | 6.89 | 1,500 |
KESC | 5.84 | 6.23 | 5.86 | 6.19 | 2,542,000 |
KHTC | 260.2 | 273.21 | 273 | 273.21 | 1,600 |
KHYT | 74.53 | 70.81 | 70.81 | 70.81 | 500 |
KML | 14.91 | 15.25 | 14 | 15.25 | 11,500 |
KOHC | 69.52 | 72.99 | 66.05 | 72.99 | 2,405,000 |
KOHE | 37.13 | 38.5 | 37.3 | 38.3 | 77,000 |
KOHP | 2.73 | 2.9 | 2.57 | 2.88 | 28,000 |
KOHTM | 12.2 | 13.2 | 12 | 13.16 | 44,500 |
KOIL | 2.68 | 2.75 | 2.56 | 2.73 | 50,500 |
KSBP | 71.26 | 74 | 73.75 | 73.88 | 3,000 |
KTML | 19.12 | 19.8 | 18.14 | 19.52 | 1,170,500 |
LIBM | 260 | 260 | 260 | 260 | 1,500 |
LINDE | 177.75 | 184.79 | 184.79 | 184.79 | 500 |
LMSM | 4.5 | 4.65 | 4.06 | 4.65 | 1,500 |
LOTCHEM | 6.86 | 7.08 | 6.8 | 6.99 | 1,317,500 |
LPCL | 7.26 | 7.88 | 7.15 | 7.79 | 4,071,500 |
LPL | 19.77 | 20.24 | 19.7 | 20.11 | 314,500 |
LUCK | 228.34 | 236.99 | 227.5 | 234.64 | 414,200 |
MACFL | 24.95 | 25.9 | 25.1 | 25.57 | 38,500 |
MARI | 181.87 | 190.96 | 175.26 | 189.23 | 624,900 |
MCB | 256.17 | 268.97 | 257.25 | 267.92 | 233,300 |
MCBAH | 16.8 | 17 | 16.7 | 16.7 | 205,000 |
MDTL | 2.72 | 3.08 | 2.72 | 3.03 | 1,331,500 |
MEBL | 35.16 | 35.5 | 35.3 | 35.35 | 5,000 |
MEHT | 118.24 | 120 | 120 | 120 | 2,500 |
MERIT | 22.35 | 21.3 | 21.3 | 22.35 | 2,000 |
MFFL | 500 | 500 | 500 | 500 | 200 |
MFTM | 2.65 | 2.5 | 2 | 2.5 | 2,000 |
MIRKS | 38.72 | 36.79 | 36.79 | 36.79 | 500 |
MLCF | 21.05 | 22.1 | 20.05 | 22.1 | 22,595,000 |
MODAM | 1.5 | 1.5 | 1.4 | 1.41 | 16,500 |
MOON | 8.5 | 8 | 8 | 8 | 500 |
MQTM | 22.5 | 22.99 | 22.5 | 22.86 | 7,500 |
MSCL | 17 | 16.75 | 16.75 | 16.75 | 0 |
MSOT | 27.62 | 28.4 | 28.4 | 28.4 | 2,000 |
MTIL | 2 | 2.35 | 2.35 | 2.35 | 500 |
MTL | 541.82 | 547 | 540.5 | 545.25 | 7,750 |
MUREB | 299.99 | 314.98 | 299.9 | 312.85 | 54,600 |
MWMP | 2.92 | 2.92 | 2.83 | 2.92 | 5,500 |
MZSM | 3.6 | 3.59 | 3.59 | 3.59 | 2,500 |
NAGC | 72.25 | 72.75 | 72.75 | 72.75 | 500 |
NATF | 333 | 346 | 346 | 333 | 100 |
NBP | 47.29 | 48.65 | 47.31 | 48.2 | 6,790,500 |
NCL | 57.56 | 60.43 | 57.6 | 60.43 | 2,707,500 |
NCPL | 36.56 | 38.38 | 36.52 | 38.1 | 2,371,500 |
NESTLE | 6150 | 6025 | 5842.5 | 5842.5 | 540 |
NETSOL | 40.7 | 42.73 | 38.67 | 42.52 | 2,624,500 |
NEXT | 4.19 | 4.35 | 4.29 | 4.35 | 2,500 |
NIB | 2.28 | 2.38 | 2.28 | 2.36 | 2,087,000 |
NIBTFC | 100 | 0 | 0 | 100 | 0 |
NICL | 5.55 | 5.8 | 5.35 | 5.39 | 1,503,500 |
NML | 90.01 | 94.51 | 90.25 | 94.44 | 1,946,800 |
NOPKNV | 36.2388 | 34.43 | 34.43 | 34.43 | 0 |
NPL | 30.9 | 32.44 | 30.5 | 32.34 | 867,500 |
NRL | 233.5 | 240.1 | 231 | 239.16 | 122,900 |
OGDC | 247.78 | 254 | 248.04 | 252.09 | 766,800 |
OLPL | 22.32 | 22.95 | 21.5 | 22.95 | 3,000 |
OLSM | 3.99 | 3.99 | 3.98 | 3.99 | 1,000 |
OLTM | 7.49 | 7.98 | 6.52 | 7.01 | 1,500 |
OTSU | 37.7 | 39.58 | 39.45 | 39.58 | 3,000 |
PACE | 3.07 | 3.34 | 2.99 | 3.24 | 1,650,500 |
PAEL | 14.92 | 15.92 | 15.29 | 15.92 | 419,500 |
PAKMI | 1.29 | 1.58 | 1.58 | 1.58 | 1,000 |
PAKRI | 23.5 | 24.25 | 23.5 | 24.13 | 79,000 |
PAKT | 260 | 265.99 | 260 | 262.5 | 1,600 |
PASL | 3 | 3.3 | 3 | 3.2 | 138,000 |
PCAL | 61.68 | 62 | 61.5 | 62 | 8,000 |
PGCL | 138.96 | 145.89 | 134 | 144.6 | 6,200 |
PGF | 26.59 | 27.91 | 27.7 | 27.9 | 1,722,500 |
PIAA | 5.03 | 6.03 | 5.06 | 6.03 | 7,594,500 |
PICT | 207 | 212 | 210 | 211 | 200 |
PIF | 12.55 | 13.35 | 12.75 | 12.95 | 2,241,500 |
PINL | 7.85 | 7.9 | 7.3 | 7.73 | 8,000 |
PIOC | 23.3 | 24.46 | 22.14 | 24.45 | 5,759,000 |
PKGP | 20.74 | 21.5 | 20.5 | 21.28 | 590,000 |
PKGS | 235.65 | 237 | 230 | 236 | 33,900 |
PMPK | 358 | 360 | 345 | 360 | 1,000 |
PMRS | 55.5 | 58.27 | 54.5 | 58.09 | 4,000 |
PMTFC6 | 100.0106 | 0 | 0 | 100.0106 | 0 |
PNGRS | 2.55 | 2.8 | 2.32 | 2.5 | 9,000 |
PNSC | 60.01 | 60.5 | 57.15 | 60.14 | 13,500 |
POL | 465.89 | 484 | 466 | 480.78 | 150,100 |
POWER | 6.81 | 7.15 | 6.7 | 7.06 | 50,000 |
PPL | 238.34 | 245 | 239 | 243.97 | 2,080,100 |
PPP | 45.6 | 45.75 | 44 | 45.75 | 4,500 |
PPVC | 9.5 | 8.5 | 8.5 | 8.5 | 500 |
PRET | 149.96 | 156.9 | 150 | 153.2 | 1,200 |
PRL | 73.39 | 77.05 | 76.2 | 77.05 | 118,500 |
PRWM | 32 | 32 | 32 | 32 | 6,000 |
PSMC | 137.77 | 144.65 | 139.99 | 144.65 | 55,400 |
PSO | 294.89 | 309.63 | 297.5 | 307.61 | 3,446,500 |
PTC | 24.87 | 26.11 | 25 | 26.11 | 9,846,000 |
QUET | 44.5 | 46.5 | 46.45 | 46.49 | 2,000 |
QUICE | 6.51 | 7 | 6.52 | 6.93 | 281,500 |
RAVT | 3.08 | 3.08 | 3 | 3.06 | 41,000 |
REDCO | 4.24 | 4.3 | 3.8 | 4.04 | 6,000 |
REWM | 31 | 31.4 | 31 | 31.4 | 4,000 |
RMPL | 4650 | 4882.4 | 4790 | 4882.4 | 340 |
RUBY | 11.8 | 11.85 | 10.8 | 11.23 | 8,500 |
SAIF | 28.04 | 29.44 | 28.25 | 29.34 | 89,000 |
SAZEW | 21 | 21 | 20.75 | 20.75 | 3,500 |
SBL | 2.56 | 2.68 | 2.55 | 2.68 | 126,000 |
SCBPL | 18.5 | 18.99 | 18.5 | 18.95 | 8,000 |
SCLL | 5.9 | 6.29 | 6.2 | 6.29 | 7,500 |
SCM | 14.56 | 14.9 | 14.51 | 14.9 | 9,000 |
SEARL | 79.7 | 83.5 | 76 | 82.41 | 43,500 |
SEL | 34.5 | 34.5 | 34.5 | 34.5 | 3,000 |
SEPCO | 2.37 | 2.6 | 2.25 | 2.54 | 1,166,000 |
SEPL | 51.7 | 52 | 51.6 | 52 | 6,500 |
SGML | 18.5 | 19 | 19 | 19 | 1,500 |
SGMLPS | 8 | 8 | 7 | 7.03 | 2,500 |
SGPL | 2.15 | 2.4 | 2.2 | 2.4 | 3,000 |
SHEL | 139.29 | 145.5 | 138.02 | 143.94 | 60,700 |
SIEM | 870.92 | 914.46 | 827.5 | 913.81 | 14,200 |
SIGL | 28.66 | 28 | 28 | 28 | 0 |
SILK | 2.12 | 2.22 | 2.1 | 2.17 | 767,500 |
SING | 18.94 | 19 | 18.99 | 19 | 2,000 |
SITC | 221.22 | 219.9 | 216.8 | 219.35 | 40,300 |
SKFL | 12 | 13 | 12 | 12.39 | 25,000 |
SLYT | 27.89 | 28.25 | 27 | 28 | 4,000 |
SMBL | 2.1 | 2.19 | 2.09 | 2.16 | 381,000 |
SNBL | 8.01 | 8.25 | 8 | 8.02 | 66,500 |
SNGP | 20.54 | 21.49 | 20.2 | 21.32 | 1,508,000 |
SPL | 12.13 | 12.7 | 12.1 | 12.61 | 145,000 |
SPLC | 2.39 | 2.39 | 2.25 | 2.39 | 3,500 |
SRVI | 298.28 | 308 | 295.05 | 305.34 | 4,600 |
SSGC | 23.55 | 24.51 | 23.45 | 24.42 | 1,554,500 |
SSML | 10.42 | 10.81 | 10.4 | 10.75 | 124,500 |
SURC | 84.55 | 87 | 87 | 87 | 500 |
TATM | 34.11 | 32.55 | 32.55 | 32.55 | 1,500 |
TCLTC | 54.4803 | 55.85 | 51.76 | 53.85 | 27,500 |
TDIL | 8.96 | 9.35 | 9.35 | 8.96 | 1,500 |
TELE | 3.8 | 4.19 | 3.81 | 4.13 | 1,111,500 |
TELETFC | 89.93 | 0 | 0 | 89.93 | 0 |
TGL | 23.09 | 23.95 | 23.1 | 23.89 | 67,000 |
THALL | 124.73 | 130.95 | 124 | 130.5 | 22,000 |
THAS | 3.25 | 4 | 3.6 | 4 | 3,500 |
TMFBLTFC2 | 100 | 0 | 0 | 100 | 0 |
TPL | 7.27 | 7.5 | 7.06 | 7.25 | 35,500 |
TREET | 194.58 | 204.3 | 184.86 | 204.3 | 156,500 |
TREI | 1.4 | 1.48 | 1.33 | 1.47 | 48,500 |
TRG | 8.78 | 9.1 | 8.7 | 9.04 | 1,225,000 |
TRIPF | 197.68 | 195 | 190 | 194.25 | 6,300 |
TRPOL | 1.64 | 1.6 | 1.6 | 1.6 | 1,500 |
TSMF | 3 | 3 | 3 | 3 | 500 |
TSML | 82.5125 | 81.7333 | 81.7333 | 81.7333 | 0 |
TSPL | 2.12 | 2.3 | 2 | 2.3 | 58,000 |
UBL | 129.07 | 132 | 128 | 131.02 | 711,800 |
UBLTFC3 | 101.4667 | 0 | 0 | 101.4667 | 0 |
UCAPM | 1.3 | 1.3 | 1.21 | 1.3 | 10,000 |
UDPL | 14.8 | 15.5 | 14.02 | 15.48 | 8,500 |
ULEVER | 15000 | 15000 | 15000 | 15000 | 20 |
UPFL | 5000 | 5180 | 5180 | 5180 | 20 |
WAHN | 63.05 | 65 | 64.5 | 65 | 11,000 |
WTCL | 4.47 | 4.84 | 4.48 | 4.55 | 6,277,000 |
WTL | 2.25 | 2.4 | 2.23 | 2.38 | 976,500 |
WYETH | 2815.52 | 2950 | 2850 | 2900.13 | 2,620 |
YOUW | 4.7 | 5 | 5 | 5 | 500 |
ZAHT | 15.25 | 15.3 | 14.4 | 15.19 | 11,000 |
ZTL | 5.7 | 5.8 | 5.75 | 5.8 | 2,000 |
Total Turnover | 218,440,390 | ||||
No comments:
Post a Comment