For: September 11, 2013 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
ABL | 77.5 | 77.75 | 77.01 | 77.75 | 2,500 |
ABLTFC | 101.1122 | 0 | 0 | 101.1122 | 0 |
ABOT | 410.86 | 417 | 410 | 410 | 17,000 |
ACPL | 157.57 | 165.44 | 162.1 | 165.44 | 190,900 |
ADMM | 44.2 | 45.89 | 44 | 44.62 | 9,000 |
ADOS | 75.5 | 74 | 74 | 74 | 500 |
AGIC | 20 | 21 | 19.75 | 20.99 | 53,500 |
AGIL | 79.99 | 80.95 | 80.95 | 80.95 | 500 |
AGL | 13.47 | 13.5 | 13.05 | 13.06 | 1,500 |
AGSML | 4.6958 | 5.01 | 5 | 5 | 2,500 |
AGTL | 207.04 | 211 | 208 | 209.33 | 17,800 |
AHCL | 24.01 | 24.99 | 24.2 | 24.88 | 3,119,500 |
AHL | 37.42 | 38.1 | 37.49 | 37.87 | 385,500 |
AICL | 82.15 | 83.25 | 81.3 | 82.18 | 231,000 |
AICL-CSEP | 82.67 | 0 | 0 | 82.66 | 0 |
AKBL | 13.89 | 14.75 | 13.7 | 14.49 | 843,500 |
AKBL-CSEP | 13.98 | 0 | 0 | 14.57 | 0 |
AKZO | 77 | 80.85 | 75.08 | 80.85 | 363,500 |
AMBL | 10 | 9.95 | 9 | 9.63 | 9,000 |
AMTEX | 2.66 | 2.74 | 2.52 | 2.55 | 165,000 |
ANL | 5.51 | 6.25 | 5.4 | 6.16 | 3,847,000 |
APL | 589.65 | 592.9 | 589.5 | 590 | 52,950 |
ARUJ | 9 | 9 | 9 | 9 | 500 |
ASL | 8.5 | 8.5 | 8.4 | 8.4 | 6,000 |
ATBA | 385 | 385 | 373.9 | 384.78 | 4,400 |
ATIL | 51.6 | 51 | 49.3 | 49.3 | 7,000 |
ATLH | 202 | 206 | 200 | 204.33 | 1,700 |
ATRL | 244.54 | 245.5 | 239.3 | 243.57 | 552,100 |
ATRL-CSEP | 246.08 | 0 | 0 | 244.99 | 0 |
AZLCLTFC2 | 100 | 0 | 0 | 100 | 0 |
BAFL | 20.94 | 21.06 | 20.8 | 20.91 | 970,000 |
BAFLTFC5 | 102.2401 | 0 | 0 | 102.2401 | 0 |
BAHL | 34.94 | 34.98 | 34.51 | 34.72 | 55,500 |
BAHL-CSEP | 35.16 | 0 | 0 | 34.92 | 0 |
BAHLTFC2 | 102.5697 | 0 | 0 | 102.5697 | 0 |
BAPL | 18.65 | 18.01 | 18 | 18 | 12,000 |
BATA | 1709.78 | 1795.26 | 1700 | 1795.26 | 11,780 |
BCML | 74.08 | 77.77 | 75 | 77.64 | 8,500 |
BERG | 31.62 | 32.8 | 31.5 | 32.24 | 154,500 |
BFMOD | 5.01 | 4.8 | 4.8 | 4.8 | 500 |
BGL | 4.5 | 4.7 | 4.5 | 4.5 | 25,500 |
BILF | 5.69 | 5.73 | 5.2 | 5.73 | 2,000 |
BIPL | 5.9 | 6.17 | 5.82 | 5.98 | 1,968,000 |
BNWM | 69.5 | 72.97 | 72.5 | 72.97 | 153,000 |
BOK | 6.6 | 6.75 | 6.6 | 6.62 | 7,500 |
BOP | 12.43 | 12.75 | 12.2 | 12.51 | 10,833,000 |
BPL | 38.82 | 38.9 | 37.52 | 38.9 | 3,000 |
BROT | 3.5 | 3.5 | 3.5 | 3.5 | 1,000 |
BRR | 4.85 | 4.9 | 4.75 | 4.9 | 29,500 |
BUXL | 15.19 | 15.13 | 15.13 | 15.19 | 6,000 |
BYCO | 8.9 | 9.34 | 8.71 | 9.15 | 2,517,500 |
CENI | 15.12 | 15.43 | 15.01 | 15.12 | 21,000 |
CEPB | 41.48 | 43.55 | 41.35 | 41.98 | 533,500 |
CFL | 29.5 | 29.5 | 29.5 | 29.5 | 500 |
CHAS | 8.8 | 9.01 | 8.8 | 9 | 25,000 |
CHBL | 2.65 | 2.79 | 2.7 | 2.7 | 8,000 |
CHCC | 57.78 | 60 | 58.01 | 59.12 | 296,000 |
CJPL | 1.82 | 1.99 | 1.99 | 1.99 | 500 |
CLCPS | 1.4 | 1.48 | 1.23 | 1.25 | 170,500 |
CLOV | 72.3 | 72.15 | 72.15 | 72.15 | 500 |
CML | 4.02 | 4.25 | 3.9 | 4.07 | 934,000 |
COLG | 1620 | 1699.99 | 1650 | 1699.99 | 40 |
COTT | 3.4 | 3.55 | 3.26 | 3.26 | 2,500 |
CPAL | 5.2 | 6.2 | 6 | 6 | 28,000 |
CPL | 239.08 | 240 | 234.5 | 237.63 | 21,300 |
CPPL | 46.51 | 47.52 | 46.5 | 46.75 | 79,500 |
CRTM | 16.71 | 17.47 | 16.4 | 17.3 | 191,000 |
CSAP | 59.45 | 62 | 58.75 | 61.32 | 427,500 |
CSM | 1.75 | 1.95 | 1.6 | 1.78 | 5,500 |
CSUML | 7.72 | 7.75 | 7.55 | 7.56 | 13,000 |
CWSM | 14.53 | 15.49 | 13.55 | 14.91 | 6,000 |
CYAN | 73.67 | 74.5 | 73.51 | 74.5 | 6,000 |
DAAG | 18.82 | 19.82 | 19.82 | 19.82 | 1,000 |
DADX | 39.9 | 41.89 | 38.5 | 41.89 | 4,500 |
DAWH | 57.61 | 58.2 | 56.75 | 56.86 | 284,000 |
DBCI | 4.11 | 4.11 | 3.8 | 3.94 | 246,500 |
DCH | 2.91 | 3.03 | 2.84 | 2.89 | 148,500 |
DCL | 6.42 | 6.65 | 6.06 | 6.27 | 4,857,000 |
DEL | 2.3 | 2.8 | 2.1 | 2.32 | 13,000 |
DFML | 6.21 | 6.44 | 5.9 | 6.2 | 4,511,000 |
DFSM | 2.98 | 3 | 2.83 | 3 | 147,500 |
DGKC | 81.01 | 81.4 | 79.7 | 80.01 | 7,421,000 |
DINT | 66.5 | 64 | 64 | 64 | 500 |
DLL | 68 | 70.25 | 65.2 | 65.22 | 2,500 |
DNCC | 6.6 | 6.1 | 5.6 | 6.05 | 10,000 |
DOL | 5.1 | 5.23 | 5.06 | 5.23 | 36,500 |
DSFL | 2.64 | 2.74 | 2.52 | 2.68 | 1,115,000 |
DSIL | 5.19 | 5.34 | 5.06 | 5.22 | 172,500 |
DSL | 3.92 | 4 | 3.65 | 3.88 | 203,500 |
DWAE | 2.84 | 2.9 | 2.8 | 2.9 | 6,000 |
DWSM | 3.5 | 3.6 | 3.49 | 3.6 | 9,500 |
DYNO | 34.59 | 35.21 | 34 | 35.06 | 32,000 |
ECOP | 5.05 | 5.15 | 5.15 | 5.15 | 500 |
EFLTFC | 100.3598 | 0 | 0 | 100.3598 | 0 |
EFLTFC3 | 98 | 0 | 0 | 98 | 0 |
EFOODS | 114.99 | 119.5 | 114.01 | 117.17 | 7,483,000 |
EFUG | 81.07 | 81.8 | 78 | 79.73 | 6,500 |
EFUL | 70.01 | 71.5 | 69.99 | 71.06 | 10,500 |
EMCO | 4 | 4.45 | 3.85 | 4.02 | 530,500 |
ENGRO | 153.93 | 154.76 | 151.3 | 152.13 | 4,727,900 |
ENGROTFC | 102.1 | 0 | 0 | 102.1 | 0 |
ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
EPCL | 13.14 | 13.11 | 12.96 | 13.04 | 544,000 |
ESBL | 3.89 | 3.8 | 3.5 | 3.8 | 51,000 |
EXIDE | 306.25 | 309.15 | 309 | 309 | 300 |
FABL | 10.44 | 10.69 | 10.32 | 10.52 | 949,000 |
FASM | 120 | 123.01 | 122.99 | 120 | 1,000 |
FATIMA | 24.44 | 25.39 | 24.4 | 25.32 | 4,000,500 |
FCCL | 14.18 | 14.29 | 13.83 | 14.05 | 16,029,500 |
FCCL-CSEP | 14.27 | 0 | 0 | 14.13 | 0 |
FCSC | 2.98 | 3.2 | 2.88 | 3.14 | 146,500 |
FDIBL | 1.61 | 1.85 | 1.71 | 1.85 | 21,500 |
FECM | 4.19 | 4 | 4 | 4 | 500 |
FECTC | 41.38 | 43.44 | 41.58 | 43.44 | 503,000 |
FEM | 3.6 | 4.05 | 4.05 | 3.6 | 500 |
FEROZ | 119.85 | 121.94 | 117.25 | 118.68 | 10,000 |
FFBL | 39.04 | 40 | 38.66 | 39.74 | 1,178,000 |
FFC | 104.84 | 105.6 | 104.6 | 105.41 | 716,000 |
FFC-CSEP | 105.5 | 0 | 0 | 106.02 | 0 |
FFLM | 3.4 | 3.4 | 3.1 | 3.38 | 22,000 |
FHAM | 8.9 | 9.1 | 8.98 | 9.1 | 16,500 |
FIMM | 65.556 | 68.064 | 68.064 | 68.064 | 0 |
FLYNG | 4.28 | 4.29 | 4.07 | 4.13 | 339,500 |
FNBM | 5.85 | 5.85 | 5.85 | 5.85 | 9,500 |
FNEL | 4.5 | 4.5 | 4.15 | 4.21 | 33,500 |
FPJM | 1.81 | 1.92 | 1.9 | 1.92 | 91,500 |
FPRM | 13.25 | 14.25 | 14 | 14.05 | 3,000 |
FRSM | 31 | 31 | 31 | 31 | 500 |
GADT | 162.11 | 163.11 | 160 | 160.55 | 6,900 |
GAIL | 5.64 | 5.69 | 5.3 | 5.69 | 24,000 |
GAMON | 4.05 | 3.63 | 3.63 | 4.05 | 1,000 |
GASF | 8.87 | 8.99 | 8.71 | 8.9 | 87,000 |
GATM | 26 | 27.3 | 26.7 | 27.3 | 42,500 |
GFIL | 7.75 | 8.18 | 6.75 | 7.28 | 6,500 |
GGL | 27.85 | 28.29 | 27.27 | 27.88 | 113,000 |
GHGL | 61 | 64.05 | 62.06 | 63.5 | 17,500 |
GHNI | 21.51 | 22.1 | 21.5 | 21.93 | 66,000 |
GHNL | 9.21 | 10.21 | 9.6 | 10.21 | 924,500 |
GLAXO | 110.5 | 115.96 | 110 | 115.17 | 539,000 |
GLPL | 225 | 220 | 213.75 | 216.88 | 200 |
GRAYS | 36 | 37.8 | 37.8 | 37.8 | 500 |
GRYL | 4.93 | 4.9 | 4.5 | 4.9 | 3,500 |
GTYR | 55.65 | 57.5 | 56 | 57.07 | 127,500 |
GUSM | 4 | 4 | 3.54 | 4 | 2,000 |
GVGL | 18.2 | 18.85 | 18.41 | 18.51 | 6,000 |
GWLC | 13.24 | 13.5 | 12.37 | 13 | 36,500 |
HABSM | 28 | 28 | 27.75 | 27.76 | 6,500 |
HADC | 2.05 | 2 | 1.82 | 1.99 | 91,000 |
HAEL | 6 | 5.15 | 5.15 | 5.15 | 500 |
HAL | 29.05 | 29.5 | 28.85 | 29.09 | 14,000 |
HBL | 155.38 | 155.5 | 153.13 | 153.52 | 18,900 |
HCAR | 44.39 | 46.6 | 44.63 | 46.6 | 179,000 |
HICL | 13.58 | 13.7 | 13.7 | 13.7 | 2,000 |
HINO | 118.6 | 124 | 123 | 123.98 | 1,500 |
HINOON | 98.49 | 103.41 | 102.25 | 103.41 | 28,000 |
HIRAT | 18 | 18.96 | 17.49 | 18.58 | 16,500 |
HMB | 22.14 | 22.39 | 21.7 | 21.71 | 877,000 |
HSPI | 22.1 | 23.2 | 22.49 | 23 | 9,500 |
HUBC | 68.03 | 69.7 | 68.03 | 68.47 | 1,432,500 |
HUSS | 12.5 | 12 | 11.55 | 12 | 1,000 |
HWQS | 7.16 | 7.4 | 6.87 | 7.25 | 15,000 |
IBFL | 50 | 51.5 | 49.89 | 50.67 | 10,000 |
IBLHL | 44.1 | 46.3 | 45 | 45.42 | 128,500 |
ICCT | 3.53 | 4 | 2.85 | 3.72 | 6,000 |
ICI | 177.96 | 184.5 | 175.1 | 183.36 | 139,500 |
ICIBL | 1.39 | 1.44 | 1.31 | 1.41 | 136,500 |
ICL | 49.61 | 52.09 | 50.6 | 51.82 | 644,000 |
IDEN | 6.24 | 6.4 | 6.19 | 6.36 | 3,000 |
IDRT | 12.25 | 12.19 | 11.75 | 11.9 | 5,000 |
IDYM | 865 | 869 | 869 | 869 | 100 |
IFSL | 14.35 | 14.5 | 14.5 | 14.5 | 5,500 |
IGIBL | 1.91 | 1.97 | 1.85 | 1.94 | 56,500 |
IGIIL | 131.27 | 137.83 | 131 | 137.83 | 50,700 |
ILTM | 760 | 788 | 779 | 779 | 150 |
INDU | 332.04 | 338.99 | 338.99 | 338.99 | 600 |
INIL | 44.82 | 45.34 | 44.6 | 45.02 | 59,000 |
ISIL | 189.56 | 192.97 | 181 | 192.96 | 1,300 |
ISL | 18.16 | 18.5 | 18 | 18.16 | 745,000 |
ISTM | 16.45 | 16.99 | 16.99 | 16.99 | 500 |
JATM | 4.5 | 5 | 5 | 5 | 2,000 |
JDMT | 80.37 | 84.38 | 83.95 | 84.38 | 11,000 |
JDWS | 125 | 131.25 | 130.99 | 131.25 | 2,700 |
JGICL | 72.97 | 71.99 | 70 | 71.99 | 4,000 |
JLICL | 131 | 135.25 | 130.99 | 135.25 | 7,500 |
JOPP | 15 | 16 | 15.35 | 16 | 49,000 |
JPGL | 3.04 | 3.24 | 2.9 | 3.04 | 1,638,500 |
JSBL | 4.16 | 4.55 | 4.05 | 4.42 | 2,899,000 |
JSCL | 8.85 | 9.85 | 8.6 | 9.85 | 9,263,500 |
JSGCL | 35.49 | 37.26 | 35 | 37.26 | 89,500 |
JSIL | 8.25 | 9.19 | 8.08 | 9.04 | 3,653,000 |
JSTFC6 | 101.625 | 0 | 0 | 101.625 | 0 |
JUBS | 6.1 | 6.34 | 5.75 | 6.33 | 8,000 |
JVDC | 70.86 | 74.4 | 67.32 | 73.22 | 3,000 |
KAPCO | 68.34 | 68.65 | 66.9 | 67.45 | 1,163,500 |
KAPCO-CSEP | 68.77 | 0 | 0 | 67.84 | 0 |
KASBB | 1.88 | 1.9 | 1.8 | 1.9 | 215,500 |
KASBM | 3.49 | 3.25 | 3.2 | 3.2 | 4,500 |
KASBSL | 6.85 | 7 | 6.9 | 7 | 184,500 |
KCL | 12 | 13 | 12.2 | 13 | 27,000 |
KESC | 6.18 | 6.58 | 5.89 | 6.44 | 11,443,000 |
KHTC | 311 | 304.99 | 300 | 300 | 300 |
KML | 15.9 | 16.89 | 15.76 | 15.92 | 29,000 |
KOHC | 84.48 | 88.7 | 88.7 | 88.7 | 110,500 |
KOHE | 38 | 38.4 | 38 | 38.01 | 67,000 |
KOHP | 3.1 | 3.4 | 3.01 | 3.25 | 77,000 |
KOHTM | 15.16 | 16 | 16 | 16 | 2,000 |
KOIL | 2.81 | 2.84 | 2.65 | 2.8 | 23,000 |
KOSM | 10.5 | 10.01 | 10.01 | 10.01 | 1,000 |
KSBP | 78.54 | 78.9 | 78.9 | 78.9 | 500 |
KTML | 21.66 | 22 | 21.3 | 21.45 | 429,500 |
LEUL | 6 | 6.5 | 6 | 6.5 | 6,000 |
LIBM | 260 | 260 | 260 | 260 | 300 |
LOTCHEM | 7.33 | 7.43 | 7.2 | 7.35 | 823,500 |
LPCL | 8.5 | 8.55 | 8.16 | 8.28 | 3,713,000 |
LPL | 20 | 21 | 20 | 21 | 606,000 |
LUCK | 255.84 | 266.45 | 258 | 264.79 | 1,367,100 |
MACFL | 25.79 | 26.25 | 25.5 | 26.2 | 26,500 |
MARI | 162.87 | 171.01 | 163 | 171.01 | 830,800 |
MCB | 269.75 | 276.3 | 266.3 | 274.81 | 406,500 |
MCBAH | 16.98 | 16.9 | 16.9 | 16.98 | 6,000 |
MDTL | 2.95 | 3.14 | 2.88 | 3 | 1,491,500 |
MEBL | 35.5 | 35.5 | 35.01 | 35.42 | 14,500 |
MEHT | 123.45 | 123 | 123 | 123.45 | 100 |
MFFL | 500 | 515 | 510 | 515 | 1,000 |
MIRKS | 38 | 37.11 | 37 | 37 | 4,500 |
MLCF | 24.89 | 25.65 | 24.65 | 25.03 | 11,208,500 |
MQTM | 23.18 | 24.33 | 23.5 | 24 | 52,000 |
MRNS | 64.98 | 67.25 | 66.98 | 66.98 | 2,000 |
MSOT | 28.88 | 28.75 | 27.75 | 28.62 | 95,500 |
MTIL | 2.35 | 2.08 | 2 | 2.06 | 8,500 |
MTL | 565.89 | 574 | 565 | 568.63 | 37,000 |
MUBT | 3.2 | 3.66 | 3.65 | 3.66 | 1,000 |
MUREB | 309 | 318 | 305 | 317.57 | 3,700 |
MWMP | 3.15 | 3.2 | 3.18 | 3.2 | 2,000 |
NAGC | 73.94 | 70.6 | 70.5 | 70.53 | 2,000 |
NATF | 372.36 | 372.36 | 365.3 | 366.6 | 11,800 |
NBP | 49.28 | 50.24 | 48.86 | 49.79 | 4,188,000 |
NCL | 64.46 | 66.45 | 63.75 | 66.02 | 3,893,000 |
NCPL | 38.71 | 38.95 | 38 | 38.25 | 910,500 |
NESTLE | 6299 | 6580 | 6000.01 | 6050 | 80 |
NETSOL | 49.01 | 51.46 | 50.25 | 51.46 | 760,500 |
NEXT | 4.5 | 4.7 | 4.45 | 4.45 | 3,000 |
NIB | 2.32 | 2.38 | 2.3 | 2.36 | 3,713,500 |
NIBTFC | 100 | 0 | 0 | 100 | 0 |
NICL | 6.29 | 6.87 | 6.3 | 6.6 | 6,287,500 |
NML | 98.86 | 101.98 | 98.15 | 101.49 | 4,029,400 |
NOPK | 45.46 | 47.72 | 44 | 47.7 | 6,000 |
NOPKNV | 34.43 | 34.5 | 34.5 | 34.5 | 0 |
NPL | 35.45 | 35.49 | 34.95 | 35.28 | 529,500 |
NRL | 245.72 | 247.87 | 244 | 247.13 | 38,600 |
OGDC | 253.26 | 255 | 250.2 | 254.37 | 505,000 |
OLPL | 23 | 23.5 | 23 | 23.4 | 8,000 |
OLTM | 6.35 | 7.3 | 7.3 | 7.3 | 1,000 |
OTSU | 42.5 | 42.7 | 41.99 | 42.66 | 12,000 |
PACE | 3.34 | 3.54 | 3.28 | 3.36 | 842,000 |
PAEL | 18.46 | 19.46 | 18.75 | 19.42 | 3,830,500 |
PAKRI | 27.15 | 27.09 | 26.5 | 26.76 | 159,500 |
PAKT | 269.39 | 282.85 | 272 | 282.85 | 42,800 |
PASL | 3.14 | 3.45 | 3.05 | 3.33 | 236,500 |
PCAL | 71.45 | 73.5 | 70.05 | 72.42 | 10,000 |
PECO | 47.5 | 48.75 | 48.75 | 48.75 | 3,500 |
PGCL | 143.55 | 150.65 | 144 | 148.47 | 5,000 |
PGF | 27.57 | 28.94 | 27.5 | 28.89 | 1,196,000 |
PHDL | 35.1 | 36.425 | 36.425 | 36.425 | 0 |
PIAA | 7.76 | 8.38 | 7.06 | 7.99 | 20,559,500 |
PICT | 211 | 221.55 | 211.25 | 220.19 | 8,200 |
PIF | 12.98 | 13.65 | 12.25 | 13.54 | 5,203,000 |
PINL | 7.79 | 7.75 | 7.75 | 7.75 | 500 |
PIOC | 27.76 | 29.14 | 27.75 | 29.12 | 2,572,000 |
PKGP | 21 | 22 | 21.02 | 21.98 | 1,273,000 |
PKGS | 237.18 | 249.03 | 238 | 249.03 | 326,100 |
PMI | 2 | 1.9 | 1.86 | 1.86 | 1,000 |
PMPK | 360 | 361 | 360 | 361 | 200 |
PMRS | 67.2 | 70.56 | 70 | 70.56 | 12,500 |
PMTFC6 | 100.0106 | 0 | 0 | 100.0106 | 0 |
PNSC | 62 | 65.1 | 62 | 65.1 | 517,500 |
POL | 498.6 | 505.9 | 495 | 501.62 | 698,050 |
POWER | 7.65 | 7.8 | 7.5 | 7.66 | 24,500 |
PPL | 250.73 | 261.8 | 249.1 | 260.06 | 5,900,000 |
PPP | 46.5 | 46.5 | 46.5 | 46.5 | 1,000 |
PPVC | 6.29 | 6.39 | 6.07 | 6.15 | 50,000 |
PRET | 153.75 | 156 | 156 | 156 | 200 |
PRL | 75.98 | 75.99 | 74.11 | 75.8 | 15,500 |
PRWM | 35.38 | 37 | 37 | 37 | 500 |
PSEL | 240.01 | 251 | 228.02 | 228.14 | 500 |
PSMC | 142.69 | 147.75 | 143 | 144.43 | 48,100 |
PSO | 309.41 | 311.5 | 306.5 | 308.74 | 1,722,500 |
PTC | 27.04 | 28.35 | 27.11 | 27.98 | 11,712,500 |
QUICE | 7.09 | 7.2 | 6.91 | 7.09 | 224,000 |
RAVT | 2.98 | 2.98 | 2.98 | 2.98 | 1,000 |
REDCO | 4.5 | 4.48 | 3.92 | 4.48 | 4,500 |
REWM | 32.6 | 32.65 | 31.35 | 32 | 13,000 |
RICL | 7.05 | 7.43 | 7.4 | 7.43 | 5,000 |
RMPL | 4868.66 | 5099.8 | 5099.8 | 5099.8 | 20 |
RUBY | 11.37 | 11.69 | 11.69 | 11.69 | 1,000 |
SAIF | 29.06 | 29.93 | 29 | 29.78 | 24,000 |
SAZEW | 20 | 20 | 20 | 20 | 3,500 |
SBL | 2.75 | 2.75 | 2.7 | 2.7 | 1,378,000 |
SCBPL | 20 | 20.2 | 19.5 | 20.05 | 35,500 |
SCM | 15 | 15 | 14.6 | 15 | 1,500 |
SEARL | 86.86 | 89.75 | 87.25 | 88.37 | 58,500 |
SEPCO | 3.02 | 3.27 | 2.91 | 3.14 | 1,274,000 |
SEPL | 52.93 | 53.35 | 52.5 | 52.76 | 13,500 |
SFL | 238 | 230 | 230 | 230 | 200 |
SFTM | 4.2 | 5.2 | 5.2 | 5.2 | 0 |
SGPL | 2.47 | 2.8 | 2.8 | 2.8 | 1,000 |
SHEL | 145.99 | 148 | 144.55 | 146.69 | 34,800 |
SHEZ | 608.998 | 607 | 607 | 607 | 50 |
SHFA | 51 | 52.8 | 50 | 52.8 | 7,000 |
SHJS | 78 | 78 | 78 | 78 | 1,500 |
SHNI | 5.95 | 6.3 | 6.29 | 6.3 | 1,000 |
SHSML | 20.2 | 20.2 | 20.1 | 20.1 | 1,500 |
SIEM | 933 | 924 | 900 | 906.87 | 1,250 |
SILK | 2.17 | 2.24 | 2.17 | 2.22 | 835,000 |
SING | 20.5 | 21.52 | 20.65 | 21.06 | 95,500 |
SITC | 216 | 218.4 | 218 | 218.3 | 2,400 |
SKFL | 12.53 | 12.9 | 12.5 | 12.72 | 18,500 |
SLYT | 30.47 | 31.87 | 31.5 | 31.87 | 2,000 |
SMBL | 2.38 | 2.45 | 2.3 | 2.37 | 297,000 |
SMCPL | 8.3 | 8.5 | 8.5 | 8.5 | 1,000 |
SMTM | 6.85 | 7.24 | 6.8 | 6.8 | 3,500 |
SNBL | 8 | 8.13 | 7.95 | 8.01 | 1,566,000 |
SNGP | 21.01 | 22.06 | 20.9 | 22.06 | 4,280,000 |
SPL | 13.2 | 13.47 | 13.01 | 13.12 | 313,500 |
SPLC | 2.06 | 2.5 | 2.4 | 2.45 | 23,500 |
SRVI | 300 | 300 | 290.1 | 300 | 5,000 |
SSGC | 24.57 | 25.75 | 24.5 | 25.61 | 6,231,000 |
SSML | 11.5 | 11.8 | 11.5 | 11.54 | 76,000 |
STJT | 45.4 | 46 | 44.35 | 46 | 6,000 |
STPL | 7.65 | 7.68 | 7.66 | 7.66 | 2,500 |
SURC | 84.8 | 88.45 | 80.6 | 81.78 | 17,000 |
SUTM | 210.66 | 221.19 | 220 | 221.19 | 1,800 |
TATM | 35.29 | 36.75 | 35 | 36.64 | 24,000 |
TCLTC | 51.99 | 54.5 | 53 | 53.03 | 19,500 |
TDIL | 9.3 | 9.45 | 9.45 | 9.3 | 1,000 |
TELE | 4.22 | 4.96 | 4.12 | 4.8 | 8,961,000 |
TELETFC | 89.93 | 0 | 0 | 89.93 | 0 |
TGL | 24.71 | 25.94 | 24.52 | 25.68 | 1,346,000 |
THALL | 136.24 | 139.9 | 134.9 | 137.69 | 23,000 |
THAS | 7 | 8 | 8 | 8 | 1,500 |
TMFBLTFC2 | 100 | 0 | 0 | 100 | 0 |
TPL | 7.7 | 7.6 | 7.6 | 7.6 | 500 |
TREET | 236 | 247.8 | 242 | 247.7 | 106,500 |
TREI | 1.69 | 1.69 | 1.54 | 1.6 | 40,500 |
TRG | 9.42 | 10.24 | 9.23 | 10.01 | 9,917,500 |
TRIPF | 194.34 | 194.5 | 194.5 | 194.5 | 500 |
TRPOL | 2.05 | 2.6 | 1.8 | 1.89 | 315,000 |
TSPL | 2.13 | 2.45 | 2.14 | 2.31 | 55,500 |
UBL | 130.98 | 130.9 | 128.8 | 129.43 | 559,400 |
UBLTFC3 | 101.4667 | 0 | 0 | 101.4667 | 0 |
UCAPM | 1.4 | 1.3 | 1.25 | 1.3 | 1,000 |
UDPL | 16.43 | 16.22 | 15.43 | 16.06 | 10,000 |
ULEVER | 15000 | 15000 | 15000 | 15000 | 180 |
UNIC | 11.5 | 11.6 | 10.65 | 11.5 | 8,500 |
UPFL | 5290 | 5195 | 5195 | 5195 | 20 |
WAHN | 65.05 | 65 | 65 | 65 | 500 |
WTCL | 4.57 | 4.69 | 4.53 | 4.55 | 576,500 |
WTL | 2.54 | 2.73 | 2.5 | 2.68 | 4,126,000 |
WYETH | 3217.25 | 3378.11 | 3150 | 3378.11 | 4,080 |
YOUW | 4.31 | 4.74 | 4.74 | 4.74 | 500 |
ZAHT | 16.2 | 16 | 15.35 | 16 | 5,000 |
ZIL | 112.92 | 118.05 | 107.3 | 108 | 16,000 |
ZTL | 6 | 5.99 | 5.55 | 5.88 | 13,000 |
Total Turnover | 269,733,250 | ||||
No comments:
Post a Comment