For: September 10, 2013 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
ABL | 77.47 | 78 | 77 | 77.5 | 12,500 |
ABLTFC | 101.1122 | 0 | 0 | 101.1122 | 0 |
ABOT | 395 | 414.75 | 404.74 | 410.86 | 34,200 |
ACPL | 150.07 | 157.57 | 151.5 | 157.57 | 70,800 |
ADMM | 43.37 | 44.94 | 42.81 | 44.2 | 14,000 |
AGIC | 19.29 | 20.29 | 19.5 | 20 | 36,000 |
AGIL | 79.38 | 80.75 | 79 | 79.99 | 5,000 |
AGL | 13.4 | 14.34 | 13.35 | 13.47 | 67,500 |
AGSML | 4.5925 | 4.6958 | 4.6958 | 4.6958 | 0 |
AHCL | 23.8 | 24.1 | 23.95 | 24.01 | 351,500 |
AHL | 37.54 | 37.9 | 37 | 37.42 | 151,000 |
AICL | 81.68 | 83.4 | 81.6 | 82.15 | 393,500 |
AICL-CSEP | 82.21 | 0 | 0 | 82.67 | 0 |
AKBL | 13.78 | 14 | 13.8 | 13.89 | 469,500 |
AKBL-CSEP | 13.87 | 0 | 0 | 13.98 | 0 |
AKDCL | 54.06 | 56.76 | 56.76 | 56.76 | 500 |
AKZO | 77.7 | 79 | 77 | 77 | 44,500 |
AMTEX | 2.6 | 2.78 | 2.57 | 2.66 | 202,500 |
ANL | 5.5 | 5.59 | 5.46 | 5.51 | 356,500 |
APL | 589.94 | 601.7 | 589 | 589.65 | 111,400 |
ASL | 8.1 | 8.5 | 8.3 | 8.5 | 35,500 |
ASLPS | 7.75 | 8.06 | 8.01 | 8.06 | 1,000 |
ATBA | 380 | 385 | 375 | 385 | 15,800 |
ATLH | 199.5 | 203 | 201 | 202 | 21,000 |
ATRL | 236.35 | 245.5 | 237.4 | 244.54 | 907,600 |
ATRL-CSEP | 237.89 | 0 | 0 | 246.08 | 0 |
AZLCLTFC2 | 100 | 0 | 0 | 100 | 0 |
BAFL | 21 | 21.35 | 20.85 | 20.94 | 2,327,000 |
BAFLTFC5 | 102.2173 | 102.5 | 102.5 | 102.2401 | 1,300 |
BAHL | 35.01 | 35.3 | 34.25 | 34.94 | 1,031,500 |
BAHL-CSEP | 35.24 | 0 | 0 | 35.16 | 0 |
BAHLTFC2 | 102.5697 | 0 | 0 | 102.5697 | 0 |
BAPL | 18.54 | 19.3 | 18.65 | 18.65 | 25,500 |
BATA | 1700 | 1749 | 1690 | 1709.78 | 180 |
BCML | 70.56 | 74.08 | 73.5 | 74.08 | 11,500 |
BERG | 30.73 | 32.19 | 31.2 | 31.62 | 140,500 |
BFMOD | 5.45 | 5.1 | 5 | 5.01 | 25,000 |
BGL | 4.97 | 4.8 | 4.3 | 4.5 | 4,500 |
BIFO | 102 | 101 | 101 | 101 | 500 |
BILF | 5.5 | 5.69 | 5.2 | 5.69 | 1,500 |
BIPL | 5.91 | 6.04 | 5.85 | 5.9 | 652,500 |
BNWM | 72.56 | 69.55 | 69.5 | 69.5 | 1,000 |
BOK | 6.61 | 6.86 | 6.55 | 6.6 | 3,500 |
BOP | 12.6 | 12.76 | 12.35 | 12.43 | 12,655,000 |
BPL | 37.05 | 38.9 | 38.5 | 38.82 | 3,000 |
BROT | 3.2 | 3.5 | 3.49 | 3.5 | 1,000 |
BRR | 4.71 | 4.85 | 4.85 | 4.85 | 11,000 |
BTL | 135.02 | 137 | 137 | 137 | 200 |
BUXL | 14.25 | 15.19 | 15.19 | 15.19 | 2,000 |
BWHL | 62.7692 | 59.64 | 59.64 | 59.64 | 5,000 |
BYCO | 8.94 | 9.11 | 8.86 | 8.9 | 838,000 |
CENI | 15.02 | 15.6 | 14.74 | 15.12 | 41,500 |
CEPB | 39.61 | 41.59 | 40.1 | 41.48 | 457,500 |
CFL | 30 | 30 | 29.5 | 29.5 | 9,500 |
CHAS | 8.5 | 8.9 | 8.5 | 8.8 | 196,000 |
CHBL | 2.75 | 2.79 | 2.65 | 2.65 | 33,500 |
CHCC | 55.03 | 57.78 | 55.95 | 57.78 | 217,500 |
CJPL | 1.78 | 1.84 | 1.8 | 1.82 | 54,500 |
CLCPS | 1.35 | 1.4 | 1.3 | 1.4 | 5,500 |
CLOV | 70 | 72.3 | 70 | 72.3 | 2,000 |
CML | 3.97 | 4.05 | 3.95 | 4.02 | 515,000 |
COLG | 1614.55 | 1620 | 1534 | 1620 | 100 |
COTT | 3.5 | 3.49 | 3.4 | 3.4 | 13,000 |
CPAL | 4.2 | 5.2 | 3.3 | 5.2 | 69,000 |
CPL | 237.06 | 243 | 237.5 | 239.08 | 44,300 |
CPPL | 47.25 | 47.85 | 46.5 | 46.51 | 117,000 |
CRTM | 16.43 | 16.85 | 16.4 | 16.71 | 150,500 |
CSAP | 57.67 | 60.48 | 57.5 | 59.45 | 360,000 |
CSIL | 6.2 | 5.9 | 5.9 | 5.9 | 500 |
CSM | 1.8 | 1.78 | 1.75 | 1.75 | 1,500 |
CSUML | 7.32 | 7.85 | 7.4 | 7.72 | 243,000 |
CWSM | 15.2563 | 14.79 | 14.26 | 14.53 | 3,500 |
CYAN | 72.55 | 74.5 | 72.11 | 73.67 | 86,000 |
DAAG | 17.82 | 18.82 | 18.82 | 18.82 | 13,500 |
DADX | 39 | 39.9 | 39 | 39.9 | 1,500 |
DAWH | 57.56 | 58.5 | 57.26 | 57.61 | 768,500 |
DBCI | 3.61 | 4.35 | 3.66 | 4.11 | 970,000 |
DCH | 2.77 | 2.96 | 2.76 | 2.91 | 100,000 |
DCL | 5.42 | 6.42 | 5.48 | 6.42 | 6,913,000 |
DEL | 2.3 | 2.4 | 2.3 | 2.3 | 3,000 |
DFML | 6.21 | 6.59 | 6.1 | 6.21 | 6,304,500 |
DFSM | 2.95 | 3.04 | 2.93 | 2.98 | 159,000 |
DGKC | 77.57 | 81.35 | 78 | 81.01 | 18,099,000 |
DINT | 70 | 67 | 66.5 | 66.5 | 3,500 |
DKTM | 6 | 6.4 | 6 | 6 | 13,000 |
DMTM | 7 | 7 | 7 | 7 | 500 |
DNCC | 6.4 | 6.7 | 6.6 | 6.6 | 5,000 |
DOL | 5.2 | 5.25 | 5.1 | 5.1 | 97,000 |
DSFL | 2.61 | 2.77 | 2.62 | 2.64 | 2,509,000 |
DSIL | 5.18 | 5.23 | 5.12 | 5.19 | 53,500 |
DSL | 3.86 | 4 | 3.82 | 3.92 | 14,500 |
DWSM | 3.45 | 3.6 | 3.45 | 3.5 | 35,000 |
DYNO | 34 | 34.8 | 34.25 | 34.59 | 32,000 |
ECOP | 5.1 | 5.05 | 5.05 | 5.05 | 1,000 |
EFLTFC | 101.7 | 100.5 | 100.5 | 100.3598 | 5,000 |
EFLTFC3 | 98 | 0 | 0 | 98 | 0 |
EFOODS | 109.52 | 114.99 | 111.51 | 114.99 | 2,863,100 |
ELSM | 68.79 | 68 | 68 | 68 | 1,000 |
EMCO | 3.99 | 4 | 3.96 | 4 | 10,500 |
ENGRO | 154.24 | 157.22 | 152.9 | 153.93 | 6,244,400 |
ENGROTFC | 102.1 | 0 | 0 | 102.1 | 0 |
ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
EPCL | 12.94 | 13.37 | 12.9 | 13.14 | 1,348,500 |
ESBL | 3.79 | 3.89 | 3.89 | 3.89 | 1,500 |
EXIDE | 310 | 308.01 | 304.5 | 306.25 | 300 |
FABL | 10.53 | 10.74 | 10.35 | 10.44 | 1,105,500 |
FASM | 118 | 120 | 118 | 120 | 1,600 |
FATIMA | 24.73 | 24.95 | 24.21 | 24.44 | 816,500 |
FCCL | 13.5 | 14.37 | 13.61 | 14.18 | 42,737,000 |
FCCL-CSEP | 13.59 | 0 | 0 | 14.27 | 0 |
FCIBL | 3.35 | 2.5 | 2.5 | 2.5 | 1,500 |
FCSC | 2.99 | 2.99 | 2.9 | 2.98 | 18,000 |
FDIBL | 1.74 | 1.78 | 1.6 | 1.61 | 10,500 |
FECM | 4.15 | 4.19 | 4.19 | 4.19 | 500 |
FECTC | 39.41 | 41.38 | 40.2 | 41.38 | 536,000 |
FEM | 3.95 | 3.6 | 3.6 | 3.6 | 1,500 |
FEROZ | 119.58 | 122.9 | 116 | 119.85 | 19,500 |
FFBL | 39.77 | 39.75 | 38.97 | 39.04 | 875,500 |
FFC | 104.84 | 105.5 | 104.75 | 104.84 | 888,400 |
FFC-CSEP | 105.52 | 0 | 0 | 105.5 | 0 |
FFLM | 3.15 | 3.4 | 3.15 | 3.4 | 2,500 |
FHAM | 8.75 | 8.91 | 8.8 | 8.9 | 96,500 |
FHBM | 10.5 | 10.55 | 10.5 | 10.5 | 150,000 |
FIMM | 63.64 | 65.556 | 65.556 | 65.556 | 0 |
FLYNG | 3.9 | 4.43 | 3.86 | 4.28 | 2,230,000 |
FNEL | 4 | 4.5 | 3.65 | 4.5 | 21,000 |
FRSM | 30.25 | 31 | 30 | 31 | 60,000 |
FUDLM | 9.97 | 10.39 | 10.38 | 10.39 | 1,000 |
FZCM | 101 | 105 | 105 | 101 | 500 |
FZTM | 414 | 400 | 400 | 400 | 1,000 |
GADT | 156.79 | 164 | 157.5 | 162.11 | 61,700 |
GAIL | 5.74 | 5.7 | 5.02 | 5.64 | 51,500 |
GAMON | 3.74 | 4.14 | 3.68 | 4.05 | 7,000 |
GASF | 8.79 | 8.94 | 8.59 | 8.87 | 105,000 |
GATI | 170 | 170 | 170 | 170 | 100 |
GATM | 25.5 | 26.5 | 26 | 26 | 19,000 |
GFIL | 7.54 | 7.8 | 7.75 | 7.75 | 1,500 |
GGL | 28.1 | 28.99 | 27.8 | 27.85 | 240,500 |
GHGL | 62 | 61 | 61 | 61 | 1,000 |
GHNI | 20.75 | 21.65 | 20.5 | 21.51 | 90,000 |
GHNL | 8.21 | 9.21 | 8.2 | 9.21 | 619,500 |
GLAT | 224.4595 | 215.8774 | 215.8774 | 215.8774 | 0 |
GLAXO | 105.24 | 110.5 | 107.5 | 110.5 | 434,000 |
GLPL | 229.3354 | 225 | 217.87 | 225 | 1,300 |
GRAYS | 34.37 | 36.08 | 35.9 | 36 | 2,000 |
GRYL | 5.07 | 4.93 | 4.71 | 4.93 | 3,500 |
GSPM | 3.6 | 4 | 3.54 | 3.89 | 5,000 |
GTYR | 53.02 | 55.67 | 53.21 | 55.65 | 259,500 |
GVGL | 17.94 | 18.2 | 17.85 | 18.2 | 1,500 |
GWLC | 12.5 | 13.44 | 12.9 | 13.24 | 59,000 |
HABSM | 27.6 | 28.29 | 27.6 | 28 | 44,000 |
HADC | 1.91 | 2.08 | 2 | 2.05 | 10,500 |
HAL | 29 | 29.5 | 28.9 | 29.05 | 14,000 |
HBL | 156.87 | 158.3 | 155 | 155.38 | 23,700 |
HCAR | 42.65 | 44.5 | 43.5 | 44.39 | 168,000 |
HICL | 13.67 | 13.58 | 13.51 | 13.58 | 2,000 |
HINO | 112.99 | 118.63 | 115 | 118.6 | 3,600 |
HINOON | 93.8 | 98.49 | 97.52 | 98.49 | 27,500 |
HIRAT | 18.5 | 19.48 | 17.51 | 18 | 16,500 |
HMB | 21.43 | 22.3 | 21.65 | 22.14 | 1,827,500 |
HMIM | 2.5 | 2.5 | 2.5 | 2.5 | 500 |
HSPI | 22 | 22.15 | 22.1 | 22.1 | 22,500 |
HUBC | 72.99 | 74.58 | 72 | 72.53 | 5,728,000 |
HWQS | 7.07 | 7.35 | 7.1 | 7.16 | 14,000 |
IBFL | 50.51 | 51 | 50 | 50 | 10,500 |
IBLHL | 42 | 44.1 | 44.1 | 44.1 | 4,000 |
ICCT | 3.53 | 3.05 | 3.05 | 3.53 | 500 |
ICI | 176.12 | 179.4 | 176.05 | 177.96 | 52,700 |
ICIBL | 1.4 | 1.4 | 1.35 | 1.39 | 39,000 |
ICL | 47.25 | 49.61 | 49.61 | 49.61 | 515,000 |
IDEN | 6 | 6.24 | 6.24 | 6.24 | 500 |
IDRT | 12.25 | 12.25 | 12.25 | 12.25 | 1,500 |
IDYM | 854 | 865 | 865 | 865 | 100 |
IFSL | 14.45 | 14.5 | 14.26 | 14.35 | 4,500 |
IGIBL | 1.95 | 1.98 | 1.89 | 1.91 | 320,000 |
IGIIL | 131.3 | 135 | 129 | 131.27 | 11,300 |
ILTM | 748 | 760 | 750 | 760 | 100 |
INDU | 338.03 | 340 | 332.01 | 332.04 | 8,000 |
INIL | 44.03 | 45.4 | 44 | 44.82 | 236,500 |
ISIL | 195 | 193.88 | 185.25 | 189.56 | 1,300 |
ISL | 17.46 | 18.39 | 17.41 | 18.16 | 1,038,500 |
ISTM | 15.7 | 16.45 | 16.45 | 16.45 | 500 |
JDMT | 76.55 | 80.37 | 78 | 80.37 | 4,500 |
JGICL | 69.82 | 72.97 | 72.97 | 72.97 | 1,000 |
JKSM | 25.95 | 26 | 26 | 26 | 1,000 |
JLICL | 131 | 131 | 131 | 131 | 3,000 |
JOPP | 14 | 15 | 14 | 15 | 61,500 |
JPGL | 3.08 | 3.15 | 2.98 | 3.04 | 738,500 |
JSBL | 4.07 | 4.25 | 4.06 | 4.16 | 547,000 |
JSCL | 8.85 | 9.01 | 8.81 | 8.85 | 1,278,500 |
JSGCL | 35.45 | 35.49 | 34.99 | 35.49 | 1,500 |
JSIL | 8.26 | 8.45 | 8.25 | 8.25 | 194,000 |
JSTFC6 | 101.625 | 0 | 0 | 101.625 | 0 |
JUBS | 6.1 | 6.25 | 6 | 6.1 | 2,500 |
JVDC | 74.58 | 70.86 | 70.86 | 70.86 | 0 |
KAPCO | 66.32 | 69 | 66.81 | 68.34 | 4,984,500 |
KAPCO-CSEP | 66.75 | 0 | 0 | 68.77 | 0 |
KASBB | 1.89 | 1.92 | 1.85 | 1.88 | 154,500 |
KASBSL | 6.88 | 6.85 | 6.5 | 6.85 | 2,000 |
KESC | 6.18 | 6.3 | 6.15 | 6.18 | 1,855,000 |
KHTC | 299.45 | 313.5 | 300 | 311 | 1,000 |
KML | 15.86 | 15.9 | 15.79 | 15.9 | 4,000 |
KOHC | 80.46 | 84.48 | 83.9 | 84.48 | 234,500 |
KOHE | 38.3 | 38.07 | 37.6 | 38 | 76,500 |
KOHP | 3.04 | 3.12 | 3.05 | 3.1 | 7,000 |
KOHTM | 14.16 | 15.16 | 14.8 | 15.16 | 30,000 |
KOIL | 2.85 | 2.95 | 2.78 | 2.81 | 12,500 |
KSBP | 74.8 | 78.54 | 76.5 | 78.54 | 11,000 |
KSTM | 2.51 | 2.4 | 2.4 | 2.4 | 1,000 |
KTML | 20.88 | 21.92 | 21.1 | 21.66 | 602,000 |
LATM | 7.5 | 7.66 | 7.66 | 7.66 | 500 |
LIBM | 260 | 260 | 260 | 260 | 6,000 |
LINDE | 185.66 | 194.94 | 185 | 194.94 | 18,200 |
LOTCHEM | 7.15 | 7.47 | 7.15 | 7.33 | 3,206,500 |
LPCL | 7.89 | 8.64 | 8 | 8.5 | 13,661,500 |
LPL | 20.06 | 20.5 | 20 | 20 | 322,500 |
LUCK | 243.66 | 255.84 | 245.6 | 255.84 | 1,138,200 |
MACFL | 25.53 | 26.8 | 25.6 | 25.79 | 95,000 |
MARI | 170.79 | 174 | 162.26 | 162.87 | 1,541,800 |
MCB | 271.96 | 274.75 | 267.82 | 269.75 | 58,300 |
MDTL | 2.91 | 3 | 2.82 | 2.95 | 589,500 |
MEBL | 35.5 | 35.7 | 35 | 35.5 | 665,000 |
MEHT | 117.58 | 123.45 | 116 | 123.45 | 19,100 |
MFTM | 2.3 | 2.58 | 2.49 | 2.49 | 1,000 |
MIRKS | 37.5 | 39.3 | 35.63 | 38 | 6,000 |
MLCF | 23.71 | 24.89 | 24.02 | 24.89 | 8,943,000 |
MODAM | 1.41 | 1.53 | 1.5 | 1.5 | 12,000 |
MOON | 8.5 | 9.35 | 9.35 | 9.35 | 500 |
MQTM | 23.5 | 24.1 | 23 | 23.18 | 26,500 |
MRNS | 62 | 65 | 62 | 64.98 | 9,500 |
MSOT | 28 | 28.9 | 27.75 | 28.88 | 9,000 |
MTL | 558.4 | 570 | 557 | 565.89 | 12,150 |
MUREB | 300.17 | 315 | 304.5 | 309 | 7,600 |
MWMP | 3 | 3.15 | 3.15 | 3.15 | 500 |
MZSM | 3.65 | 3.65 | 3.61 | 3.65 | 3,000 |
NATF | 360.72 | 376 | 365 | 372.36 | 35,900 |
NBP | 50.04 | 50.85 | 48.9 | 49.28 | 4,149,500 |
NCL | 63.69 | 65.4 | 63.8 | 64.46 | 2,306,000 |
NCPL | 38.97 | 39 | 38.5 | 38.71 | 272,500 |
NESTLE | 6140 | 6299 | 6270 | 6299 | 60 |
NETSOL | 46.68 | 49.01 | 48.05 | 49.01 | 698,500 |
NEXT | 5.39 | 4.5 | 4.39 | 4.5 | 26,500 |
NIB | 2.36 | 2.4 | 2.31 | 2.32 | 3,952,500 |
NIBTFC | 100 | 0 | 0 | 100 | 0 |
NICL | 5.72 | 6.55 | 5.75 | 6.29 | 10,008,500 |
NML | 97.98 | 100.24 | 98.5 | 98.86 | 1,287,900 |
NONS | 23.2 | 24.36 | 24.36 | 24.36 | 500 |
NPL | 35.12 | 35.65 | 34.8 | 35.45 | 2,511,000 |
NRL | 244.24 | 247.4 | 243 | 245.72 | 84,200 |
OGDC | 251.47 | 254 | 250.6 | 253.26 | 126,300 |
OLPL | 22.75 | 23 | 22 | 23 | 2,500 |
OLTM | 6.97 | 7.8 | 6.3 | 6.35 | 2,500 |
OTSU | 43.24 | 45.4 | 42.02 | 42.5 | 109,500 |
PACE | 3.31 | 3.48 | 3.32 | 3.34 | 306,000 |
PAEL | 17.46 | 18.46 | 17.65 | 18.46 | 3,341,500 |
PAKMI | 1.58 | 1.6 | 1.6 | 1.6 | 2,000 |
PAKRI | 26.41 | 27.3 | 26 | 27.15 | 696,000 |
PAKT | 260 | 273 | 262 | 269.39 | 54,600 |
PASL | 3.23 | 3.2 | 3.1 | 3.14 | 89,500 |
PASM | 4.58 | 4.95 | 4.95 | 4.95 | 1,000 |
PCAL | 68.23 | 71.64 | 71 | 71.45 | 10,000 |
PGCL | 144 | 144 | 143 | 143.55 | 2,900 |
PGF | 27.84 | 27.85 | 27.5 | 27.57 | 315,500 |
PIAA | 8.03 | 8.65 | 7.15 | 7.76 | 19,804,000 |
PICT | 217 | 219 | 210 | 211 | 3,200 |
PIF | 12.75 | 13 | 12.75 | 12.98 | 665,000 |
PINL | 7.5 | 7.79 | 7.4 | 7.79 | 4,000 |
PIOC | 26.44 | 27.76 | 26.85 | 27.76 | 1,307,500 |
PKGP | 21.12 | 21.25 | 20.9 | 21 | 417,000 |
PKGS | 235 | 240.75 | 235 | 237.18 | 259,600 |
PMI | 1.9 | 2 | 2 | 2 | 7,000 |
PMPK | 377 | 370 | 360 | 360 | 300 |
PMRS | 64 | 67.2 | 67 | 67.2 | 6,000 |
PMTFC6 | 100.0106 | 0 | 0 | 100.0106 | 0 |
PNGRS | 2.5 | 2.52 | 2.52 | 2.52 | 500 |
PNSC | 62 | 62.5 | 60 | 62 | 10,500 |
POL | 494.2 | 500 | 494.85 | 498.6 | 108,100 |
POWER | 7.32 | 7.98 | 7.45 | 7.65 | 140,000 |
PPL | 247.66 | 251.85 | 248.48 | 250.73 | 1,767,100 |
PPP | 46.5 | 46.5 | 46.5 | 46.5 | 1,000 |
PPVC | 6.5 | 6.95 | 6 | 6.29 | 103,500 |
PRET | 150.72 | 153.9 | 150 | 153.75 | 2,400 |
PRL | 76.23 | 77.09 | 75.51 | 75.98 | 19,500 |
PRWM | 33.7 | 35.38 | 35 | 35.38 | 7,500 |
PSO | 306.68 | 312.9 | 308.1 | 309.41 | 2,444,800 |
PSYL | 17.44 | 17.44 | 17 | 17.37 | 7,000 |
PTC | 26.61 | 27.58 | 26.66 | 27.04 | 9,961,000 |
QUICE | 6.95 | 7.38 | 6.87 | 7.09 | 559,000 |
RAVT | 3 | 2.98 | 2.85 | 2.98 | 2,500 |
REDCO | 4.85 | 4.5 | 4.5 | 4.5 | 500 |
REWM | 32.64 | 32.6 | 31.5 | 32.6 | 2,500 |
RICL | 7.4 | 7.5 | 7.02 | 7.05 | 85,000 |
RUBY | 10.72 | 11.39 | 10.94 | 11.37 | 1,500 |
SAIF | 29.4 | 30 | 28.6 | 29.06 | 59,500 |
SAPL | 570 | 544 | 544 | 544 | 100 |
SARC | 5.45 | 5.89 | 5.85 | 5.89 | 3,000 |
SASML | 16.5 | 15.5 | 15.5 | 15.5 | 0 |
SAZEW | 19.9 | 20.25 | 19.95 | 20 | 5,500 |
SBL | 2.73 | 2.88 | 2.7 | 2.75 | 824,500 |
SCBPL | 19 | 20 | 19 | 20 | 134,000 |
SCL | 176 | 167.2 | 167.2 | 167.2 | 300 |
SCLL | 6.3 | 6.6 | 6.4 | 6.48 | 112,000 |
SCM | 15 | 15 | 14.6 | 15 | 7,500 |
SEARL | 82.73 | 86.86 | 84.01 | 86.86 | 73,500 |
SEPCO | 3.14 | 3.19 | 3 | 3.02 | 440,000 |
SEPL | 52.02 | 53 | 52.05 | 52.93 | 13,500 |
SFAT | 17.26 | 16.275 | 16.275 | 16.275 | 0 |
SGML | 19.5 | 19.99 | 19.01 | 19.85 | 20,000 |
SHEL | 145.03 | 147.75 | 145.5 | 145.99 | 60,200 |
SHEZ | 609.98 | 608.998 | 608.998 | 608.998 | 0 |
SHNI | 6.74 | 6.35 | 5.75 | 5.95 | 6,000 |
SHSML | 20 | 20.2 | 20.2 | 20.2 | 1,000 |
SIBL | 3 | 3 | 3 | 3 | 4,000 |
SIEM | 933 | 933 | 932 | 933 | 200 |
SILK | 2.28 | 2.28 | 2.16 | 2.17 | 661,500 |
SING | 19.5 | 20.5 | 19.98 | 20.5 | 29,000 |
SITC | 217.04 | 218.9 | 215.5 | 216 | 6,500 |
SKFL | 13.19 | 12.75 | 12.19 | 12.53 | 140,000 |
SKRS | 3 | 3.25 | 3 | 3 | 2,000 |
SLYT | 29.48 | 30.93 | 29.5 | 30.47 | 5,500 |
SMBL | 2.22 | 2.4 | 2.15 | 2.38 | 678,500 |
SMCPL | 7.61 | 8.4 | 7.8 | 8.3 | 21,000 |
SMTM | 6.99 | 7.4 | 6.5 | 6.85 | 14,000 |
SNBL | 8 | 8.08 | 7.96 | 8 | 1,496,000 |
SNGP | 20.74 | 21.2 | 20.71 | 21.01 | 1,837,000 |
SPL | 12.9 | 13.23 | 12.75 | 13.2 | 113,000 |
SPLC | 2.45 | 2.45 | 2 | 2.06 | 53,000 |
SRVI | 296 | 302 | 298 | 300 | 13,200 |
SSGC | 24.52 | 25.05 | 24.5 | 24.57 | 1,003,500 |
SSML | 11.52 | 11.98 | 11.24 | 11.5 | 65,500 |
STPL | 7.66 | 7.66 | 7.65 | 7.65 | 3,000 |
SURC | 87.5 | 84.8 | 84.8 | 84.8 | 500 |
SUTM | 210.66 | 200.13 | 200.13 | 210.66 | 100 |
TATM | 33.61 | 35.29 | 35 | 35.29 | 7,000 |
TCLTC | 49.52 | 51.99 | 49 | 51.99 | 95,000 |
TDIL | 9.3 | 9.34 | 9.34 | 9.3 | 500 |
TELE | 4.09 | 4.38 | 4.06 | 4.22 | 1,168,500 |
TELETFC | 89.93 | 0 | 0 | 89.93 | 0 |
TGL | 24.98 | 25.5 | 24.5 | 24.71 | 823,500 |
THALL | 134.35 | 136.99 | 134.25 | 136.24 | 19,100 |
THAS | 6 | 7 | 6 | 7 | 3,500 |
THCCL | 25.25 | 25.5 | 23.99 | 25.5 | 1,500 |
TMFBLTFC2 | 100 | 0 | 0 | 100 | 0 |
TPL | 7.55 | 7.97 | 7.5 | 7.7 | 62,500 |
TREET | 225.23 | 236.49 | 232 | 236 | 31,000 |
TREI | 1.68 | 1.7 | 1.55 | 1.69 | 74,500 |
TRG | 9.21 | 9.68 | 9.25 | 9.42 | 3,312,500 |
TRIBL | 1.55 | 1.79 | 1.79 | 1.79 | 500 |
TRIPF | 194.55 | 194.75 | 192 | 194.34 | 14,700 |
TRPOL | 1.6 | 2.6 | 1.5 | 2.05 | 385,500 |
TRSM | 2.8 | 3.75 | 3.75 | 3.75 | 500 |
TSMF | 3.21 | 3.25 | 3.1 | 3.25 | 2,500 |
TSPL | 2.35 | 2.31 | 2.05 | 2.13 | 263,000 |
UBL | 131.41 | 134.5 | 129.85 | 130.98 | 2,417,300 |
UBLTFC3 | 101.4667 | 0 | 0 | 101.4667 | 0 |
UDPL | 15.87 | 16.43 | 15.41 | 16.43 | 3,000 |
ULEVER | 15000 | 15000 | 15000 | 15000 | 20 |
UNIC | 11.65 | 11.5 | 11.05 | 11.5 | 3,500 |
UPFL | 5210 | 5290 | 5289 | 5290 | 40 |
WAHN | 65.18 | 65.06 | 65.05 | 65.05 | 3,000 |
WTCL | 4.56 | 4.8 | 4.55 | 4.57 | 5,751,500 |
WTL | 2.47 | 2.6 | 2.45 | 2.54 | 1,342,000 |
WYETH | 3075 | 3228.75 | 3100 | 3217.25 | 5,860 |
YOUW | 4.7 | 4.75 | 4.3 | 4.31 | 58,000 |
ZIL | 107.552 | 112.92 | 104 | 112.92 | 9,500 |
ZTL | 5.75 | 6.66 | 5.48 | 6 | 108,500 |
Total Turnover | 265,045,910 | ||||
No comments:
Post a Comment