For: September 06, 2013 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AATM | 3.24 | 3.38 | 3.38 | 3.38 | 1,000 |
ABL | 77.68 | 78.75 | 77 | 78.55 | 93,000 |
ABLTFC | 101.1122 | 0 | 0 | 101.1122 | 0 |
ABOT | 395 | 414.75 | 391.1 | 391.1 | 1,300 |
ACPL | 147.63 | 151.4 | 145 | 145.29 | 84,400 |
ADMM | 45 | 47.24 | 45 | 45.5 | 19,500 |
ADOS | 73.41 | 75.5 | 75.5 | 75.5 | 500 |
AGIC | 18.75 | 19 | 18 | 18.58 | 177,500 |
AGIL | 77.75 | 80 | 78 | 79.38 | 2,500 |
AGL | 11.4 | 12.4 | 12 | 12.4 | 83,500 |
AGSML | 4.51 | 5.51 | 4.53 | 4.53 | 1,000 |
AGTL | 203.96 | 208.9 | 201.1 | 205.6 | 900 |
AHCL | 23.78 | 24.25 | 23.31 | 23.71 | 223,000 |
AHL | 37.25 | 38 | 37.3 | 37.95 | 1,438,500 |
AHTM | 23 | 22.9 | 22 | 22 | 1,000 |
AICL | 79.45 | 82.98 | 80.25 | 82.54 | 1,002,500 |
AICL-CSEP | 80.04 | 0 | 0 | 83.12 | 0 |
AKBL | 13.59 | 13.88 | 13.55 | 13.67 | 441,000 |
AKBL-CSEP | 13.69 | 0 | 0 | 13.77 | 0 |
AKDCL | 55 | 57.75 | 53.51 | 56.32 | 4,500 |
AKZO | 77.82 | 79.8 | 76.8 | 78.45 | 30,000 |
AMBL | 10 | 10.1 | 10.1 | 10 | 4,000 |
AMTEX | 2.45 | 2.7 | 2.5 | 2.58 | 273,500 |
ANL | 5.43 | 5.74 | 5.42 | 5.56 | 904,500 |
APL | 590.1 | 590.51 | 587 | 589.33 | 44,000 |
ARM | 41.03 | 42.75 | 42.75 | 42.75 | 1,000 |
ASL | 8.25 | 8.2 | 8.2 | 8.2 | 2,000 |
ASLPS | 8.05 | 7.5 | 7.5 | 7.5 | 3,000 |
ATBA | 376 | 385 | 358 | 384.95 | 6,600 |
ATIL | 50.4 | 50.1 | 50 | 50.1 | 5,000 |
ATLH | 201.96 | 202.95 | 199 | 199 | 9,600 |
ATRL | 218.66 | 229.59 | 220 | 229 | 794,200 |
ATRL-CSEP | 220.29 | 0 | 0 | 230.61 | 0 |
AZLCLTFC2 | 100 | 0 | 0 | 100 | 0 |
BAFL | 21.47 | 21.5 | 20.75 | 21.14 | 3,592,000 |
BAFLTFC5 | 102.1731 | 102.5 | 102.5 | 102.2173 | 2,000 |
BAHL | 34.01 | 34.98 | 33.7 | 34.81 | 1,615,000 |
BAHL-CSEP | 34.26 | 0 | 0 | 35.06 | 0 |
BAHLTFC2 | 102.5697 | 0 | 0 | 102.5697 | 0 |
BAPL | 18.55 | 18.75 | 17.55 | 17.61 | 31,500 |
BCML | 66.39 | 68.57 | 65.35 | 68.47 | 10,000 |
BERG | 30.7 | 32.19 | 30 | 31 | 215,500 |
BGL | 5 | 4.88 | 4.4 | 4.6 | 10,500 |
BIFO | 104 | 105 | 101 | 102 | 3,500 |
BILF | 5.43 | 5.6 | 5.6 | 5.6 | 2,000 |
BIPL | 5.87 | 6 | 5.8 | 5.9 | 1,164,500 |
BNWM | 75.81 | 72.56 | 72.56 | 72.56 | 500 |
BOK | 6.36 | 7.13 | 6.97 | 7.13 | 6,500 |
BOP | 12.53 | 13.14 | 12.6 | 12.96 | 28,679,500 |
BPBL | 4 | 4.85 | 4.84 | 4.85 | 1,500 |
BROT | 3.58 | 3.6 | 3.49 | 3.49 | 4,000 |
BRR | 4.85 | 4.97 | 4.1 | 4.92 | 22,500 |
BTL | 134.4 | 139.99 | 139.9 | 139.99 | 500 |
BUXL | 12.5 | 13.5 | 12.1 | 13.5 | 3,000 |
BWHL | 65.44 | 62.9909 | 62.9909 | 62.9909 | 0 |
BYCO | 8.74 | 9.2 | 8.76 | 9.14 | 2,667,000 |
CENI | 15.5 | 16.1 | 15.2 | 15.2 | 3,500 |
CEPB | 35.94 | 37.73 | 36.5 | 37.73 | 175,500 |
CFL | 30.01 | 30.01 | 29 | 30 | 15,000 |
CHBL | 2.52 | 2.94 | 2.69 | 2.7 | 112,500 |
CHCC | 53.67 | 55.68 | 52.5 | 54.25 | 419,500 |
CLCPS | 1.23 | 1.35 | 1.34 | 1.34 | 63,500 |
CLOV | 64.15 | 66.9 | 65 | 66.9 | 2,500 |
CML | 4.08 | 4.29 | 4.1 | 4.13 | 549,500 |
COLG | 1734.5 | 1821 | 1697 | 1799 | 560 |
COTT | 3.09 | 3.5 | 3.19 | 3.5 | 7,500 |
CPAL | 4.5 | 4.55 | 4.55 | 4.55 | 3,000 |
CPL | 237.18 | 248 | 234.1 | 235.91 | 35,700 |
CPPL | 45.1 | 47.2 | 45.5 | 46.86 | 91,000 |
CRTM | 16.83 | 17.24 | 16.5 | 16.93 | 83,500 |
CSAP | 57.57 | 60.4 | 58.05 | 59.45 | 372,000 |
CSIL | 5.5 | 6.2 | 6.2 | 6.2 | 500 |
CSM | 1.74 | 1.8 | 1.51 | 1.8 | 4,500 |
CSUML | 7.03 | 7.4 | 7.05 | 7.28 | 17,500 |
CWSM | 15.95 | 15.4 | 14.95 | 15.4 | 1,000 |
CYAN | 70.54 | 73.5 | 71.5 | 72.33 | 19,000 |
DAAG | 15.82 | 16.82 | 16.82 | 16.82 | 500 |
DAWH | 54.61 | 57.34 | 55.21 | 57.34 | 1,892,500 |
DBCI | 3.63 | 3.83 | 3.6 | 3.65 | 160,500 |
DCH | 2.64 | 2.75 | 2.57 | 2.71 | 55,000 |
DCL | 5.27 | 5.69 | 5.35 | 5.51 | 2,536,500 |
DFML | 5.08 | 5.9 | 5.15 | 5.71 | 6,700,000 |
DFSM | 2.62 | 2.94 | 2.7 | 2.87 | 402,500 |
DGKC | 76.77 | 79.2 | 76.7 | 78.13 | 7,446,500 |
DINT | 71.2024 | 67.65 | 67.65 | 67.65 | 500 |
DKTM | 6.44 | 6 | 6 | 6 | 4,500 |
DLL | 66 | 69 | 68.7 | 69 | 2,000 |
DMTX | 12 | 11.5 | 11.5 | 11.5 | 500 |
DNCC | 6 | 6.4 | 5.9 | 6.24 | 14,000 |
DOL | 5.12 | 5.25 | 5.06 | 5.06 | 140,500 |
DREL | 190.65 | 200 | 200 | 190.65 | 100 |
DSFL | 2.35 | 2.8 | 2.36 | 2.62 | 5,454,500 |
DSIL | 5.05 | 5.35 | 5.09 | 5.12 | 186,000 |
DSL | 4.1 | 4.15 | 3.85 | 3.86 | 48,000 |
DSML | 9.5 | 10.4 | 10.35 | 10.38 | 1,000 |
DWAE | 2.4 | 2.84 | 2.84 | 2.84 | 2,500 |
DWSM | 3.36 | 3.63 | 3.41 | 3.58 | 17,500 |
DYNO | 34.9 | 35.15 | 34 | 34.07 | 19,000 |
ECOP | 5.09 | 5.1 | 5.1 | 5.1 | 1,000 |
EFLTFC | 101.7 | 0 | 0 | 101.7 | 0 |
EFLTFC3 | 98 | 0 | 0 | 98 | 0 |
EFOODS | 99.41 | 104.38 | 100.01 | 104.31 | 5,728,800 |
EFUG | 81 | 83.95 | 83.95 | 81 | 1,000 |
EFUL | 71 | 71 | 70 | 71 | 17,500 |
EMCO | 3.98 | 4.3 | 4 | 4.16 | 175,000 |
ENGRO | 145.33 | 152.59 | 146.63 | 152.19 | 12,358,100 |
ENGROTFC | 102.1 | 0 | 0 | 102.1 | 0 |
ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
EPCL | 12.95 | 13.34 | 12.87 | 13.08 | 1,806,000 |
ESBL | 3.75 | 4 | 3.35 | 3.61 | 1,500 |
EXIDE | 312.83 | 315 | 312 | 312 | 400 |
FABL | 10.21 | 10.84 | 10.15 | 10.58 | 4,980,500 |
FASM | 115 | 120 | 118 | 118 | 6,600 |
FATIMA | 24.03 | 24.65 | 23.91 | 24.39 | 1,720,500 |
FCCL | 13.32 | 13.86 | 13.3 | 13.5 | 18,625,500 |
FCCL-CSEP | 13.42 | 0 | 0 | 13.6 | 0 |
FCSC | 2.94 | 3.08 | 2.9 | 3.05 | 16,500 |
FDIBL | 1.71 | 1.75 | 1.68 | 1.72 | 486,500 |
FECM | 3.7 | 3.85 | 3.5 | 3.5 | 15,000 |
FECTC | 37.24 | 39.1 | 37.25 | 39.07 | 612,500 |
FEROZ | 114.27 | 118.5 | 115 | 118 | 7,500 |
FFBL | 40.2 | 41.75 | 40.22 | 41.51 | 2,128,500 |
FFC | 104.86 | 105.8 | 104.5 | 104.9 | 1,130,500 |
FFC-CSEP | 105.64 | 0 | 0 | 105.64 | 0 |
FHAM | 8.8 | 8.85 | 8.85 | 8.85 | 1,000 |
FHBM | 10.54 | 10.9 | 10.9 | 10.9 | 500 |
FLYNG | 3.61 | 4 | 3.74 | 3.87 | 484,000 |
FNBM | 5.8 | 5.85 | 5.85 | 5.85 | 10,000 |
FNEL | 4.05 | 4.38 | 3.84 | 4 | 59,000 |
FPJM | 1.9 | 2 | 2 | 2 | 13,000 |
FRSM | 30.01 | 31 | 30.3 | 30.43 | 3,500 |
FTSM | 4 | 4.01 | 4 | 4 | 2,500 |
FZTM | 395 | 414 | 414 | 414 | 100 |
GADT | 152.98 | 159.49 | 156 | 158.81 | 17,300 |
GAIL | 5.39 | 5.74 | 5.39 | 5.74 | 2,000 |
GAMON | 4 | 4 | 3.99 | 3.99 | 3,500 |
GASF | 8.87 | 8.97 | 8.55 | 8.7 | 67,000 |
GATM | 25.09 | 25.75 | 25.5 | 25.09 | 2,000 |
GFIL | 9.35 | 10 | 8.35 | 8.48 | 10,500 |
GGL | 27.44 | 28.81 | 27 | 28.15 | 368,000 |
GHGL | 61.25 | 62.49 | 60.01 | 62 | 1,500 |
GHNI | 19.27 | 20.27 | 19.48 | 20.19 | 134,500 |
GHNL | 8.14 | 8.45 | 8 | 8.27 | 66,000 |
GLAT | 245 | 232.75 | 232.75 | 232.75 | 500 |
GLAXO | 96.53 | 101.35 | 98 | 100.23 | 292,000 |
GLPL | 234.3761 | 235 | 235 | 234.38 | 400 |
GRAYS | 34 | 35.5 | 35.5 | 35.5 | 500 |
GRYL | 5.09 | 4.5 | 4.1 | 4.38 | 2,500 |
GSPM | 4.05 | 4.1 | 3.95 | 3.95 | 2,500 |
GTYR | 52.98 | 54 | 51.5 | 52.17 | 303,000 |
GUSM | 4 | 4 | 4 | 4 | 1,000 |
GUTM | 7.5 | 8 | 8 | 8 | 500 |
GWLC | 11.56 | 12.56 | 12.15 | 12.56 | 274,500 |
HABSM | 26.98 | 27.27 | 27 | 27.26 | 37,500 |
HADC | 1.81 | 2.22 | 1.9 | 1.9 | 10,000 |
HAL | 28.73 | 28.7 | 28.7 | 28.7 | 2,000 |
HBL | 158.98 | 161 | 158 | 158.15 | 37,500 |
HCAR | 40.27 | 42.28 | 40.9 | 42.28 | 224,000 |
HICL | 13.58 | 13.75 | 13.57 | 13.71 | 64,000 |
HINO | 108.44 | 113.86 | 111 | 112.99 | 2,100 |
HINOON | 87.72 | 92.1 | 88 | 89.34 | 164,000 |
HIRAT | 17.59 | 17.79 | 17.56 | 17.79 | 3,000 |
HMB | 19.41 | 20.41 | 19.74 | 20.41 | 1,472,500 |
HMIM | 2.25 | 2.5 | 2.25 | 2.5 | 1,000 |
HSPI | 20.52 | 21.54 | 21.5 | 21.54 | 24,500 |
HUBC | 71.5 | 73.58 | 71.79 | 73.42 | 1,976,000 |
HUSS | 13.5 | 12.5 | 12.5 | 12.5 | 1,000 |
HWQS | 6.57 | 7 | 6.85 | 6.9 | 92,500 |
IBFL | 49.83 | 51.5 | 50 | 50.95 | 17,000 |
IBLHL | 40.23 | 42.1 | 39 | 41.72 | 15,000 |
ICCT | 3.53 | 3.7 | 3.7 | 3.53 | 500 |
ICI | 175.02 | 179.99 | 175 | 177.22 | 14,800 |
ICIBL | 1.32 | 1.47 | 1.31 | 1.4 | 185,500 |
ICL | 45 | 44 | 44 | 45 | 10,000 |
IDEN | 5.64 | 6.25 | 5.25 | 5.72 | 1,500 |
IDRT | 12.2 | 12.25 | 12.25 | 12.25 | 2,000 |
IDSM | 9.8 | 10.8 | 10.8 | 10.8 | 500 |
IFSL | 14.5 | 14.5 | 14.26 | 14.26 | 28,000 |
IGIBL | 1.88 | 1.97 | 1.77 | 1.95 | 152,500 |
IGIIL | 129.64 | 133.9 | 129 | 131.66 | 19,700 |
ILTM | 749 | 786 | 786 | 786 | 50 |
INDU | 334 | 335 | 332 | 335 | 800 |
INIL | 45.11 | 46 | 44.5 | 44.99 | 95,500 |
ISL | 17.05 | 17.8 | 17.22 | 17.35 | 465,000 |
ISTM | 16.7 | 17.25 | 16 | 16.7 | 2,500 |
JDMT | 74 | 73 | 73 | 73 | 500 |
JDWS | 129.99 | 125.01 | 125 | 125 | 5,000 |
JGICL | 64 | 66.5 | 66 | 66.5 | 4,000 |
JKSM | 24.9083 | 26 | 25.94 | 25.95 | 16,500 |
JOPP | 14.9 | 15.9 | 13.9 | 14.16 | 68,500 |
JPGL | 2.55 | 3.38 | 2.55 | 3.13 | 4,947,500 |
JSBL | 4.09 | 4.51 | 4.07 | 4.16 | 2,484,500 |
JSCL | 8.7 | 9.2 | 8.65 | 9.03 | 5,223,000 |
JSGCL | 34.8 | 35.25 | 34.95 | 35.25 | 5,000 |
JSIL | 8.25 | 8.5 | 8.21 | 8.35 | 692,000 |
JSTFC6 | 101.625 | 0 | 0 | 101.625 | 0 |
JUBS | 6.37 | 6.59 | 5.5 | 6.25 | 42,000 |
JVDC | 78.5 | 78.6 | 78.6 | 78.5 | 900,000 |
KAPCO | 63.69 | 65 | 63.5 | 64.56 | 1,196,000 |
KAPCO-CSEP | 64.17 | 0 | 0 | 65.01 | 0 |
KASBB | 1.9 | 1.96 | 1.82 | 1.87 | 469,500 |
KASBSL | 6.89 | 7 | 6.75 | 6.89 | 43,500 |
KESC | 6.19 | 6.7 | 6.21 | 6.38 | 5,627,500 |
KHTC | 273.21 | 286.87 | 286.87 | 286.87 | 300 |
KML | 15.25 | 15.75 | 14.8 | 15.75 | 7,500 |
KOHC | 72.99 | 76.63 | 75 | 76.63 | 491,500 |
KOHE | 38.3 | 38.95 | 38.1 | 38.27 | 41,500 |
KOHP | 2.88 | 3.47 | 2.92 | 2.95 | 244,500 |
KOIL | 2.73 | 3.1 | 2.67 | 2.72 | 55,500 |
KSBP | 73.88 | 75.6 | 75.6 | 73.88 | 500 |
KTML | 19.52 | 20.52 | 19.55 | 20.46 | 2,088,500 |
LATM | 7.07 | 7.5 | 7.5 | 7.5 | 1,000 |
LIBM | 260 | 260 | 260 | 260 | 4,900 |
LINDE | 184.79 | 194.02 | 185 | 193.49 | 36,400 |
LMSM | 4.65 | 4.71 | 4.7 | 4.7 | 4,000 |
LOTCHEM | 6.99 | 7.11 | 6.91 | 7.04 | 1,548,000 |
LPCL | 7.79 | 8.22 | 7.85 | 8.08 | 3,699,000 |
LPL | 19.11 | 20.11 | 19.02 | 20.11 | 667,000 |
LUCK | 234.64 | 240.5 | 236 | 238.52 | 743,500 |
MACFL | 25.57 | 26.5 | 25 | 25.52 | 46,000 |
MARI | 189.23 | 198.69 | 179.77 | 179.77 | 1,158,800 |
MCB | 264.42 | 274 | 267 | 271.71 | 258,000 |
MCBAH | 16.7 | 16.98 | 16.98 | 16.98 | 500 |
MDTL | 3.03 | 3.14 | 2.95 | 2.99 | 2,220,000 |
MEBL | 35.35 | 35.25 | 35 | 35 | 59,500 |
MEHT | 120 | 122 | 117 | 117.58 | 2,300 |
MERIT | 22.35 | 23.46 | 23.46 | 23.46 | 2,500 |
MIRKS | 36.79 | 38.62 | 35 | 37 | 13,000 |
MLCF | 22.1 | 23.2 | 22.51 | 23.2 | 3,423,500 |
MQTM | 22.86 | 24 | 23 | 23.95 | 50,000 |
MRNS | 62.9 | 61.5 | 60 | 61.5 | 1,000 |
MSOT | 28.4 | 28.6 | 27.3 | 28.29 | 51,500 |
MTL | 545.25 | 555 | 548 | 552.09 | 9,450 |
MUREB | 312.85 | 308 | 298 | 300 | 7,900 |
MZSM | 3.59 | 3.75 | 3.65 | 3.65 | 38,000 |
NATF | 333 | 345.5 | 337 | 343.55 | 2,200 |
NBP | 48.2 | 50.61 | 48.38 | 50.17 | 7,812,500 |
NCL | 60.43 | 63.45 | 61.11 | 63.45 | 3,472,000 |
NCPL | 38.1 | 39.8 | 38 | 38.86 | 1,452,000 |
NESTLE | 5842.5 | 5850 | 5850 | 5850 | 80 |
NETSOL | 42.52 | 44.64 | 42.1 | 44.46 | 1,316,500 |
NEXT | 4.35 | 4.69 | 4.05 | 4.69 | 2,500 |
NIB | 2.36 | 2.45 | 2.31 | 2.4 | 8,231,000 |
NIBTFC | 100 | 0 | 0 | 100 | 0 |
NICL | 5.39 | 5.8 | 5.23 | 5.61 | 3,027,500 |
NML | 94.44 | 98.98 | 94.62 | 98.55 | 3,619,100 |
NOPK | 46.3762 | 48.5 | 47.85 | 47.85 | 1,000 |
NPL | 32.34 | 33.95 | 32.69 | 33.86 | 1,726,000 |
NRL | 239.16 | 242.85 | 239 | 241.71 | 28,000 |
OGDC | 252.09 | 253.57 | 250.01 | 250.55 | 418,600 |
OLPL | 22.95 | 23.49 | 23.49 | 23.49 | 500 |
OLSM | 3.99 | 4.25 | 4.25 | 4.25 | 2,000 |
OLTM | 7.01 | 7.94 | 7.94 | 7.94 | 500 |
OTSU | 39.58 | 41.5 | 39.9 | 41.45 | 43,000 |
PACE | 3.24 | 3.4 | 3.17 | 3.26 | 1,044,500 |
PAEL | 15.92 | 16.92 | 16.48 | 16.92 | 1,887,000 |
PAKD | 85 | 85 | 84.99 | 85 | 3,000 |
PAKRI | 24.13 | 25.33 | 24.1 | 25.33 | 598,000 |
PAKT | 262.5 | 264 | 258 | 263.99 | 800 |
PASL | 3.2 | 3.42 | 3.17 | 3.31 | 316,500 |
PCAL | 62 | 65 | 64 | 64.99 | 9,500 |
PGCL | 144.6 | 150 | 138 | 140.35 | 1,500 |
PGF | 27.9 | 28 | 27.5 | 27.61 | 546,000 |
PIAA | 6.03 | 7.03 | 6.7 | 7.03 | 4,359,000 |
PICT | 211 | 215 | 212 | 213.5 | 3,000 |
PIF | 12.95 | 12.91 | 12.7 | 12.8 | 459,000 |
PINL | 7.73 | 7.8 | 7.8 | 7.8 | 2,500 |
PIOC | 24.45 | 25.67 | 24.3 | 25.67 | 2,743,500 |
PKGP | 20.28 | 21.24 | 20.55 | 21.11 | 847,500 |
PKGS | 236 | 240 | 230 | 239.78 | 58,300 |
PMI | 1.81 | 2.1 | 1.88 | 2.1 | 68,000 |
PMPK | 360 | 368 | 365 | 368 | 200 |
PMRS | 58.09 | 60.99 | 60 | 60.99 | 7,500 |
PMTFC6 | 100.0106 | 0 | 0 | 100.0106 | 0 |
PNSC | 60.14 | 62.25 | 59.05 | 61.5 | 12,500 |
POL | 480.78 | 497 | 484 | 492.33 | 345,450 |
POWER | 7.06 | 7.38 | 7.22 | 7.38 | 8,000 |
PPL | 243.97 | 246.97 | 242.99 | 244.8 | 1,935,900 |
PPP | 45.75 | 46.5 | 44.9 | 46.37 | 3,500 |
PPVC | 8.5 | 9.5 | 7.5 | 7.5 | 1,097,500 |
PRET | 153.2 | 155 | 155 | 153.2 | 100 |
PRL | 77.05 | 80.9 | 76.5 | 77.03 | 127,000 |
PRWM | 32 | 32.9 | 32 | 32.7 | 7,000 |
PSEL | 240.01 | 251.49 | 251.49 | 240.01 | 100 |
PSMC | 144.65 | 149 | 141 | 145 | 19,000 |
PSO | 307.61 | 316.5 | 306.01 | 310.95 | 4,575,300 |
PSYL | 17.24 | 17.5 | 16.5 | 17.44 | 20,500 |
PTC | 26.11 | 26.74 | 26.01 | 26.54 | 9,337,500 |
QUICE | 6.93 | 7.18 | 6.9 | 7 | 288,000 |
RAVT | 3.06 | 3 | 3 | 3 | 14,000 |
REDCO | 4.04 | 4.85 | 4.5 | 4.85 | 1,000 |
REWM | 31.4 | 31.9 | 31.61 | 31.76 | 3,000 |
RICL | 7.45 | 7.42 | 7.36 | 7.36 | 8,000 |
RMPL | 4882.4 | 5124.9 | 4700 | 5124.9 | 80 |
RUBY | 11.23 | 10.72 | 10.26 | 10.72 | 4,500 |
SAIF | 29.34 | 30.25 | 28.5 | 29.01 | 64,000 |
SANE | 4.99 | 5.99 | 5.89 | 5.99 | 1,000 |
SAPL | 570 | 593 | 593 | 570 | 100 |
SARC | 5.51 | 6 | 5.45 | 5.45 | 3,500 |
SAZEW | 19.75 | 20.1 | 19.53 | 19.59 | 8,000 |
SBL | 2.68 | 2.85 | 2.69 | 2.81 | 945,000 |
SCBPL | 18.95 | 19.65 | 19.3 | 19.49 | 55,500 |
SCM | 14.9 | 15.22 | 14.65 | 15.22 | 13,000 |
SEARL | 82.41 | 85.9 | 82 | 82.97 | 7,000 |
SEL | 34.5 | 34.5 | 33 | 33 | 2,000 |
SEPCO | 2.54 | 3.44 | 2.4 | 3.19 | 4,488,500 |
SEPL | 52 | 54 | 52 | 52 | 18,500 |
SFAT | 18.26 | 17.26 | 17.26 | 17.26 | 0 |
SFL | 230.23 | 240 | 235 | 236.67 | 3,000 |
SGML | 19 | 19.75 | 19.05 | 19.66 | 154,000 |
SGMLPS | 7.03 | 8 | 6.03 | 7.95 | 5,561,000 |
SGPL | 2.4 | 2.77 | 2.15 | 2.45 | 5,500 |
SHCI | 4.4 | 4.2 | 3.99 | 4.2 | 2,000 |
SHEL | 143.94 | 147.49 | 144.25 | 146.34 | 101,200 |
SHEZ | 620 | 610 | 609.95 | 609.98 | 200 |
SHNI | 6 | 6.74 | 6.74 | 6.74 | 500 |
SIBL | 2.99 | 2.99 | 2.93 | 2.99 | 9,000 |
SIEM | 913.81 | 959.5 | 900 | 916.22 | 10,650 |
SILK | 2.17 | 2.29 | 2.18 | 2.27 | 319,500 |
SING | 19 | 19.7 | 19 | 19.37 | 19,000 |
SITC | 219.35 | 220 | 218.5 | 220 | 2,800 |
SKFL | 12.39 | 13 | 12.26 | 12.88 | 16,000 |
SLYT | 28 | 28.65 | 28.2 | 28.48 | 3,500 |
SMBL | 2.16 | 2.25 | 2.1 | 2.13 | 244,500 |
SMTM | 7.25 | 7.46 | 6.65 | 6.65 | 7,500 |
SNAI | 51.95 | 52 | 52 | 52 | 500 |
SNBL | 8.02 | 8.08 | 8 | 8.08 | 124,500 |
SNGP | 21.32 | 21.69 | 20.75 | 20.98 | 1,762,500 |
SPL | 12.61 | 13.09 | 12.7 | 12.87 | 152,000 |
SPLC | 2.39 | 2.65 | 2.31 | 2.4 | 19,500 |
SRVI | 305.34 | 305 | 300.2 | 301 | 3,200 |
SSGC | 24.42 | 25.05 | 24.2 | 24.48 | 2,629,000 |
SSIC | 5.8 | 5.65 | 5.65 | 5.65 | 500 |
SSML | 10.75 | 11.75 | 11 | 11.62 | 113,500 |
STJT | 47.7342 | 45.4 | 45.4 | 45.4 | 1,000 |
STPL | 7.7 | 8.08 | 8 | 8 | 4,000 |
SURC | 87 | 89 | 89 | 89 | 500 |
SUTM | 212.75 | 219.2 | 202.12 | 210.66 | 200 |
TATM | 32.55 | 33.69 | 33.69 | 33.69 | 500 |
TCLTC | 53.85 | 55.8 | 52.1 | 52.11 | 10,000 |
TELE | 4.13 | 4.27 | 4 | 4.05 | 911,000 |
TELETFC | 89.93 | 0 | 0 | 89.93 | 0 |
TGL | 23.89 | 25.04 | 23.9 | 24.83 | 154,000 |
THALL | 130.5 | 135 | 132 | 133.58 | 22,300 |
THAS | 4 | 5 | 3.1 | 5 | 3,000 |
TMFBLTFC2 | 100 | 0 | 0 | 100 | 0 |
TPL | 7.25 | 7.68 | 7.2 | 7.31 | 72,500 |
TREET | 204.3 | 214.51 | 209.5 | 214.51 | 28,000 |
TREI | 1.47 | 1.59 | 1.45 | 1.5 | 63,000 |
TRG | 9.04 | 9.58 | 9.1 | 9.32 | 3,304,000 |
TRIPF | 194.25 | 196 | 191 | 195.85 | 8,400 |
TRPOL | 1.6 | 1.69 | 1.46 | 1.55 | 17,500 |
TSMF | 3 | 3.21 | 3.2 | 3.21 | 1,000 |
TSPL | 2.3 | 2.85 | 2.39 | 2.49 | 253,500 |
UBL | 131.02 | 132.45 | 130 | 131.52 | 1,165,300 |
UBLTFC3 | 101.4667 | 0 | 0 | 101.4667 | 0 |
UCAPM | 1.3 | 1.4 | 1.3 | 1.4 | 17,500 |
UDPL | 15.48 | 15.98 | 15 | 15.68 | 15,000 |
UNIC | 11.75 | 11.65 | 11.5 | 11.65 | 40,000 |
UPFL | 5180 | 5210 | 5210 | 5210 | 20 |
UVIC | 2.92 | 3.87 | 3.82 | 3.87 | 1,000 |
WTCL | 4.55 | 4.65 | 4.38 | 4.47 | 1,309,500 |
WTL | 2.38 | 2.53 | 2.39 | 2.46 | 1,600,500 |
WYETH | 2900.13 | 3044 | 2900 | 3005.93 | 1,640 |
YOUW | 5 | 5.4 | 5.4 | 5 | 5,000 |
ZAHT | 15.19 | 15.5 | 15.25 | 15.5 | 3,500 |
ZIL | 118.1844 | 112.6488 | 112.6488 | 112.6488 | 0 |
ZTL | 5.8 | 5.8 | 5.75 | 5.8 | 1,500 |
Total Turnover | 254,316,280 | ||||
No comments:
Post a Comment