For: September 12, 2013 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
ABL | 77.75 | 77.6 | 77.2 | 77.28 | 48,500 |
ABLTFC | 101.1122 | 0 | 0 | 101.1122 | 0 |
ABOT | 410 | 420 | 412 | 418.9 | 19,000 |
ACPL | 165.44 | 171 | 160.3 | 162.43 | 102,000 |
ADAMS | 40.1364 | 38.25 | 38.25 | 38.25 | 5,000 |
ADMM | 44.62 | 45.99 | 44 | 45.05 | 16,000 |
ADOS | 74 | 75.5 | 74.45 | 74.45 | 3,500 |
AGIC | 20.99 | 21.7 | 21.49 | 21.7 | 6,500 |
AGIL | 80.95 | 82.25 | 80.23 | 82 | 3,000 |
AGL | 13.06 | 13.25 | 12.75 | 12.75 | 28,500 |
AGTL | 209.33 | 209 | 208 | 208.74 | 20,200 |
AHCL | 22.38 | 22.75 | 22.05 | 22.54 | 589,500 |
AHL | 31.7 | 33.18 | 32 | 32.75 | 261,000 |
AICL | 82.18 | 85.2 | 82 | 82.71 | 1,248,000 |
AICL-CSEP | 82.66 | 0 | 0 | 83.12 | 0 |
AKBL | 14.49 | 15.18 | 14.1 | 14.19 | 2,387,500 |
AKBL-CSEP | 14.57 | 0 | 0 | 14.26 | 0 |
AKBLR | 4.49 | 5.47 | 4.49 | 4.6 | 6,495,000 |
AKZO | 80.85 | 84.89 | 82.85 | 84.89 | 419,000 |
ALNRS | 48.15 | 45.75 | 45.75 | 45.75 | 1,500 |
ALTN | 20.88 | 20.5 | 20.5 | 20.88 | 500 |
AMBL | 9.63 | 9.98 | 9 | 9 | 6,500 |
AMTEX | 2.55 | 2.6 | 2.4 | 2.54 | 321,500 |
ANL | 6.16 | 6.39 | 6.02 | 6.13 | 2,248,500 |
APL | 590 | 594 | 589.2 | 589.81 | 66,850 |
ASL | 8.4 | 8.4 | 8.25 | 8.4 | 5,500 |
ASLPS | 8.06 | 8.1 | 8.1 | 8.1 | 2,000 |
ATBA | 312.32 | 316 | 297.26 | 303 | 4,600 |
ATIL | 49.3 | 50.75 | 49.4 | 50.75 | 12,000 |
ATLH | 204.33 | 207.95 | 199.22 | 201.21 | 10,900 |
ATRL | 243.57 | 244 | 234.02 | 236.04 | 253,400 |
ATRL-CSEP | 244.99 | 0 | 0 | 237.2 | 0 |
AZLCLTFC2 | 100 | 0 | 0 | 100 | 0 |
BAFL | 20.91 | 21.7 | 20.9 | 21.37 | 3,225,000 |
BAFLTFC5 | 102.2401 | 102.2 | 102.2 | 102.2306 | 5,000 |
BAHL | 34.72 | 35 | 34.6 | 34.98 | 146,000 |
BAHL-CSEP | 34.92 | 0 | 0 | 35.15 | 0 |
BAHLTFC2 | 102.5697 | 0 | 0 | 102.5697 | 0 |
BAPL | 18 | 17.75 | 17.75 | 17.75 | 500 |
BATA | 1795.26 | 1885.02 | 1800 | 1800 | 1,860 |
BCML | 77.64 | 81.39 | 73.76 | 74.5 | 13,000 |
BERG | 32.24 | 33.4 | 32.25 | 32.67 | 72,000 |
BIFO | 101 | 101.5 | 101 | 101.5 | 2,500 |
BILF | 5.73 | 5.4 | 5.3 | 5.4 | 2,500 |
BIPL | 5.98 | 6.09 | 5.91 | 5.93 | 748,000 |
BNWM | 72.97 | 76.5 | 73.01 | 73.01 | 1,000 |
BOK | 6.62 | 7.5 | 6.5 | 7.43 | 29,500 |
BOP | 12.51 | 12.87 | 12.42 | 12.63 | 13,698,000 |
BPL | 38.9 | 38.51 | 38 | 38 | 6,000 |
BROT | 3.5 | 3.35 | 3.26 | 3.29 | 12,000 |
BRR | 4.9 | 5 | 4.52 | 4.95 | 52,500 |
BTL | 137 | 134.5 | 134.5 | 137 | 5,000 |
BUXL | 15.19 | 15.47 | 14.75 | 15.47 | 1,000 |
BYCO | 9.15 | 9.87 | 9.32 | 9.67 | 6,694,000 |
CENI | 15.12 | 15.6 | 15.1 | 15.1 | 7,500 |
CEPB | 41.98 | 42 | 40.1 | 40.22 | 254,500 |
CFL | 29.5 | 30 | 30 | 30 | 11,000 |
CHAS | 9 | 9.35 | 9 | 9.35 | 8,000 |
CHBL | 2.7 | 2.8 | 2.63 | 2.63 | 3,000 |
CHCC | 59.12 | 59.5 | 56.17 | 56.25 | 289,000 |
CJPL | 1.99 | 1.79 | 1.64 | 1.79 | 12,000 |
CLCPS | 1.25 | 1.3 | 1.2 | 1.3 | 181,500 |
CLOV | 72.15 | 72 | 68.55 | 68.55 | 6,000 |
CML | 4.07 | 4.25 | 4 | 4.04 | 468,500 |
COTT | 3.26 | 3.26 | 3.25 | 3.26 | 10,500 |
CPAL | 6 | 7 | 6.5 | 7 | 128,000 |
CPL | 237.63 | 242.5 | 238 | 241.52 | 34,000 |
CPPL | 46.75 | 47.5 | 46.5 | 46.63 | 32,000 |
CRTM | 17.3 | 17.7 | 17 | 17.01 | 36,500 |
CSAP | 61.32 | 64.38 | 60.7 | 64.38 | 764,500 |
CSIL | 5.9 | 5.5 | 5.5 | 5.5 | 500 |
CSM | 1.78 | 1.81 | 1.61 | 1.77 | 12,500 |
CSUML | 7.56 | 7.9 | 7.52 | 7.7 | 39,000 |
CWSM | 14.91 | 14.98 | 13.91 | 14.98 | 19,500 |
CYAN | 74.5 | 75.25 | 73 | 73.5 | 16,000 |
DAAG | 19.82 | 20.82 | 20.82 | 20.82 | 2,500 |
DADX | 41.89 | 40.01 | 40.01 | 40.01 | 1,000 |
DAWH | 56.86 | 56.75 | 55.3 | 55.57 | 239,500 |
DBCI | 3.94 | 4.09 | 3.7 | 3.88 | 223,500 |
DCH | 2.89 | 3.09 | 2.83 | 2.83 | 228,000 |
DCL | 6.27 | 6.5 | 6.07 | 6.15 | 1,707,000 |
DCM | 2.8 | 2.7 | 2.7 | 2.7 | 500 |
DEL | 2.32 | 2.7 | 2 | 2.45 | 29,000 |
DFML | 6.2 | 6.73 | 6.21 | 6.42 | 5,070,500 |
DFSM | 3 | 3.25 | 2.99 | 3.2 | 417,500 |
DGKC | 80.01 | 80.4 | 76.01 | 76.29 | 13,735,500 |
DKTM | 6 | 5.6 | 5.6 | 5.6 | 5,000 |
DLL | 65.22 | 68.48 | 68.48 | 68.48 | 500 |
DOL | 5.23 | 5.39 | 5.1 | 5.23 | 158,000 |
DSFL | 2.68 | 2.94 | 2.7 | 2.76 | 6,787,000 |
DSIL | 5.22 | 5.28 | 5.1 | 5.11 | 159,000 |
DSL | 3.88 | 4.25 | 3.8 | 4.08 | 162,000 |
DWAE | 2.9 | 3 | 2.95 | 3 | 4,500 |
DWSM | 3.6 | 3.75 | 3.6 | 3.61 | 43,000 |
DYNO | 35.06 | 36.81 | 35.01 | 36.71 | 99,500 |
ECOP | 5.15 | 5.45 | 5.15 | 5.45 | 3,500 |
EFLTFC | 100.3598 | 0 | 0 | 100.3598 | 0 |
EFLTFC3 | 98 | 0 | 0 | 98 | 0 |
EFOODS | 117.17 | 121.5 | 115.5 | 118.98 | 7,060,200 |
EFUG | 79.73 | 82.3 | 80 | 81.5 | 6,000 |
EFUL | 71.06 | 71.89 | 70.65 | 70.7 | 2,500 |
ELSM | 68 | 69 | 68 | 69 | 2,000 |
EMCO | 4.02 | 4.18 | 3.91 | 3.97 | 11,500 |
ENGRO | 152.13 | 153.5 | 147.85 | 148.72 | 5,940,700 |
ENGROTFC | 102.1 | 0 | 0 | 102.1 | 0 |
ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
EPCL | 13.04 | 13.17 | 12.87 | 12.91 | 439,000 |
ESBL | 3.8 | 3.78 | 3.5 | 3.5 | 25,500 |
EWLA | 5 | 5.4 | 5.4 | 5.4 | 2,000 |
EXIDE | 309 | 310 | 303 | 310 | 800 |
FABL | 10.52 | 10.65 | 10.4 | 10.41 | 817,500 |
FASM | 120 | 124 | 120 | 120 | 1,100 |
FATIMA | 25.32 | 25.7 | 25.35 | 25.6 | 2,071,000 |
FCCL | 14.05 | 14.28 | 13.67 | 13.83 | 8,017,000 |
FCCL-CSEP | 14.13 | 0 | 0 | 13.9 | 0 |
FCSC | 3.14 | 3.39 | 3.15 | 3.25 | 114,500 |
FDIBL | 1.85 | 1.85 | 1.82 | 1.85 | 9,500 |
FECM | 4 | 4 | 3.86 | 3.86 | 1,000 |
FECTC | 43.44 | 44.8 | 41.27 | 41.27 | 438,000 |
FEM | 3.6 | 3.95 | 3.6 | 3.95 | 22,500 |
FEROZ | 118.68 | 116.07 | 113.11 | 113.32 | 15,000 |
FFBL | 39.74 | 40.49 | 39.5 | 40.1 | 952,500 |
FFC | 105.41 | 107.45 | 105 | 107.08 | 2,148,800 |
FFC-CSEP | 106.02 | 0 | 0 | 107.61 | 0 |
FFLM | 3.38 | 3.5 | 3.47 | 3.48 | 14,000 |
FHAM | 9.1 | 9.07 | 9.05 | 9.07 | 2,000 |
FHBM | 10.5 | 10.55 | 10.5 | 10.5 | 111,500 |
FIMM | 68.064 | 71.45 | 71.45 | 71.45 | 500 |
FLYNG | 4.13 | 4.1 | 3.93 | 3.97 | 469,500 |
FNBM | 5.85 | 5.9 | 5.8 | 5.8 | 27,000 |
FNEL | 4.21 | 4.78 | 4.21 | 4.61 | 129,500 |
FPJM | 1.92 | 1.83 | 1.83 | 1.83 | 2,000 |
FPRM | 14.05 | 15.05 | 15 | 15.04 | 2,500 |
FRCL | 5.25 | 5.25 | 5.25 | 5.25 | 4,500 |
FRSM | 31 | 31 | 31 | 31 | 500 |
FTSM | 4 | 4 | 4 | 4 | 3,000 |
FZCM | 101 | 104 | 104 | 101 | 500 |
FZTM | 400 | 420 | 398 | 420 | 3,700 |
GADT | 160.55 | 162.99 | 160 | 160 | 10,800 |
GAIL | 5.69 | 5.77 | 5.2 | 5.5 | 17,500 |
GAMON | 4.05 | 4.2 | 3.99 | 4 | 7,500 |
GASF | 8.9 | 8.95 | 8.83 | 8.84 | 63,500 |
GATM | 27.3 | 28.65 | 28 | 28.51 | 44,000 |
GFIL | 7.28 | 7.89 | 6.66 | 7.5 | 4,500 |
GGL | 27.88 | 28 | 27.75 | 27.75 | 21,500 |
GHGL | 63.5 | 63.69 | 63.69 | 63.69 | 500 |
GHNI | 21.93 | 22.6 | 21.6 | 22.3 | 120,500 |
GHNL | 10.21 | 11.21 | 10.41 | 10.79 | 1,329,500 |
GLAXO | 115.17 | 117.25 | 112.5 | 112.66 | 207,000 |
GRYL | 4.9 | 5.9 | 4.56 | 5.89 | 96,500 |
GSPM | 3.89 | 3.71 | 3.71 | 3.71 | 500 |
GTYR | 57.07 | 57.85 | 56.25 | 56.5 | 117,500 |
GVGL | 18.51 | 18.75 | 18.6 | 18.6 | 7,000 |
GWLC | 13 | 12.98 | 12.7 | 12.75 | 46,000 |
HABSM | 27.76 | 28 | 27.8 | 27.8 | 9,500 |
HADC | 1.99 | 2 | 1.87 | 2 | 10,000 |
HAL | 29.09 | 29.45 | 28.5 | 29.33 | 8,500 |
HBL | 153.52 | 156.5 | 153.5 | 154.94 | 45,900 |
HCAR | 46.6 | 48.93 | 47.95 | 48.93 | 172,000 |
HICL | 13.7 | 13.64 | 13.64 | 13.64 | 500 |
HINO | 123.98 | 123 | 122 | 122.83 | 600 |
HINOON | 103.41 | 108.58 | 108.58 | 108.58 | 18,000 |
HIRAT | 18.58 | 19.57 | 17.58 | 17.58 | 10,500 |
HMB | 21.71 | 21.9 | 21.26 | 21.45 | 316,000 |
HSPI | 23 | 23.99 | 23.99 | 23 | 500 |
HUBC | 68.47 | 69 | 67.7 | 67.85 | 2,297,500 |
HUSI | 5 | 5 | 5 | 5 | 500 |
HWQS | 7.25 | 7.4 | 7.01 | 7.39 | 29,000 |
IBFL | 50.67 | 51.75 | 50 | 50.04 | 6,000 |
IBLHL | 45.42 | 45.85 | 44 | 44.28 | 41,500 |
ICCT | 3.72 | 4 | 3.23 | 3.65 | 26,000 |
ICI | 183.36 | 192 | 181.05 | 187.28 | 93,500 |
ICIBL | 1.41 | 1.45 | 1.32 | 1.41 | 57,500 |
ICL | 51.82 | 53.5 | 50.6 | 50.94 | 199,500 |
IDEN | 6.36 | 6.44 | 5.55 | 6.44 | 1,000 |
IDRT | 11.9 | 12.25 | 11.55 | 11.55 | 6,500 |
IDYM | 869 | 874 | 826 | 874 | 900 |
IFSL | 14.5 | 14.26 | 14.15 | 14.26 | 2,500 |
IGIBL | 1.94 | 1.98 | 1.92 | 1.92 | 106,000 |
IGIIL | 137.83 | 144.45 | 140.01 | 142.21 | 44,100 |
ILTM | 779 | 800 | 785 | 799 | 400 |
INDU | 338.99 | 345 | 332 | 338.88 | 21,200 |
INIL | 45.02 | 46.99 | 45 | 46.48 | 195,500 |
ISIL | 192.96 | 195.9 | 195.9 | 195.9 | 600 |
ISL | 18.16 | 18.65 | 18 | 18.02 | 476,500 |
ISTM | 16.99 | 17.69 | 17.69 | 17.69 | 500 |
JDMT | 84.38 | 87.75 | 87.75 | 87.75 | 500 |
JDWS | 131.25 | 137.81 | 137 | 137.81 | 7,000 |
JKSM | 26 | 26 | 26 | 26 | 2,500 |
JLICL | 135.25 | 135 | 133 | 135 | 7,500 |
JOPP | 16 | 17 | 15.02 | 15.26 | 55,000 |
JPGL | 3.04 | 3.15 | 2.97 | 2.99 | 378,000 |
JSBL | 4.42 | 4.54 | 4.3 | 4.34 | 831,000 |
JSCL | 9.85 | 10.85 | 10.26 | 10.85 | 12,313,500 |
JSGCL | 37.26 | 38 | 36.05 | 36.36 | 43,000 |
JSIL | 9.04 | 9.45 | 8.9 | 9.02 | 4,339,500 |
KAPCO | 67.45 | 67.25 | 65.5 | 65.62 | 829,500 |
KAPCO-CSEP | 67.84 | 0 | 0 | 65.94 | 0 |
KASBB | 1.9 | 1.95 | 1.87 | 1.9 | 67,500 |
KASBM | 3.2 | 3.21 | 3.21 | 3.21 | 500 |
KASBSL | 7 | 7 | 7 | 7 | 11,500 |
KCL | 13 | 13.5 | 13.5 | 13.5 | 500 |
KESC | 6.44 | 6.78 | 6.3 | 6.39 | 6,138,000 |
KHYT | 70.81 | 74.35 | 74.25 | 74.35 | 1,000 |
KML | 15.92 | 16.67 | 16.25 | 16.25 | 2,500 |
KOHC | 88.7 | 93.13 | 86.5 | 87.86 | 2,647,500 |
KOHE | 38.01 | 38.5 | 37.9 | 37.9 | 20,500 |
KOHP | 3.25 | 3.4 | 3.15 | 3.3 | 27,500 |
KOHS | 17.6071 | 17.6029 | 17.6029 | 17.6029 | 0 |
KOHTM | 16 | 15.5 | 15.1 | 15.2 | 11,500 |
KOIL | 2.8 | 2.97 | 2.77 | 2.81 | 115,000 |
KOSM | 10.01 | 10.3 | 9.5 | 9.5 | 6,000 |
KSBP | 78.9 | 80 | 79.99 | 80 | 1,500 |
KTML | 21.45 | 21.95 | 21.21 | 21.51 | 749,500 |
LEUL | 6.5 | 5.7 | 5.7 | 5.7 | 500 |
LIBM | 260 | 260 | 260 | 260 | 1,100 |
LMSM | 4.7 | 4.6 | 4.05 | 4.6 | 5,500 |
LOTCHEM | 7.35 | 7.35 | 7.16 | 7.22 | 467,000 |
LPCL | 8.28 | 8.33 | 7.9 | 7.98 | 2,976,500 |
LPL | 21 | 21.9 | 20.7 | 20.81 | 432,500 |
LUCK | 264.79 | 265 | 252.99 | 255.74 | 1,724,200 |
MACFL | 26.2 | 26.5 | 25.75 | 25.93 | 50,500 |
MARI | 171.01 | 179.56 | 179.56 | 179.56 | 90,300 |
MCB | 274.81 | 284 | 274.15 | 282.4 | 622,700 |
MCBAH | 16.98 | 16.9 | 16.5 | 16.5 | 12,500 |
MDTL | 3 | 3.1 | 2.97 | 3.03 | 2,657,000 |
MEBL | 35.42 | 36 | 35.04 | 35.98 | 69,000 |
MEHT | 123.45 | 123 | 120 | 120.78 | 3,600 |
MERIT | 24.2 | 25.41 | 25 | 25.41 | 5,500 |
MFTM | 2.49 | 2.67 | 2.55 | 2.67 | 2,000 |
MIRKS | 37 | 38.85 | 36.55 | 38.85 | 10,500 |
MLCF | 25.03 | 25.4 | 24.26 | 24.74 | 9,827,000 |
MOON | 9.35 | 9.1 | 9 | 9 | 1,500 |
MQTM | 24 | 24.85 | 24.75 | 24.85 | 5,000 |
MRNS | 66.98 | 69.45 | 66.26 | 68.48 | 11,000 |
MSOT | 28.62 | 28.25 | 27.65 | 28 | 51,500 |
MTL | 568.63 | 570 | 560 | 562.73 | 5,750 |
MUREB | 317.57 | 320 | 320 | 320 | 500 |
MWMP | 3.2 | 3.25 | 3.25 | 3.25 | 2,000 |
MZSM | 3.65 | 3.75 | 3.7 | 3.73 | 12,500 |
NAGC | 70.53 | 72.39 | 72.3 | 72.35 | 1,000 |
NATF | 366.6 | 377.75 | 364.5 | 365.4 | 24,000 |
NBF | 5.5 | 6.01 | 6 | 6 | 75,000 |
NBP | 49.79 | 51.4 | 49.51 | 50.53 | 8,141,000 |
NCL | 66.02 | 66.88 | 63.3 | 64.43 | 1,972,500 |
NCPL | 38.25 | 38.5 | 37.5 | 37.69 | 833,500 |
NETSOL | 51.46 | 54.03 | 49.8 | 51.84 | 1,470,000 |
NEXT | 4.45 | 4.5 | 4.5 | 4.5 | 9,500 |
NIB | 2.36 | 2.4 | 2.33 | 2.38 | 2,215,000 |
NIBTFC | 100 | 0 | 0 | 100 | 0 |
NICL | 6.6 | 6.75 | 6.25 | 6.29 | 1,207,000 |
NML | 101.49 | 102.88 | 98.5 | 99.27 | 2,330,500 |
NONS | 24.36 | 25.25 | 25.25 | 25.25 | 1,000 |
NOPK | 47.7 | 47.99 | 45.5 | 45.5 | 1,500 |
NPL | 35.28 | 35.75 | 34.23 | 34.73 | 1,328,500 |
NRL | 247.13 | 250 | 247 | 248.22 | 60,700 |
OGDC | 254.37 | 255.4 | 252.2 | 252.88 | 186,300 |
OLPL | 23.4 | 23.5 | 23.01 | 23.5 | 9,500 |
OLTM | 7.3 | 7.99 | 7.99 | 7.99 | 500 |
OTSU | 42.66 | 43.97 | 42 | 42 | 1,500 |
PACE | 3.36 | 3.92 | 3.35 | 3.66 | 5,842,500 |
PAEL | 19.42 | 20.42 | 19.91 | 20.42 | 3,786,000 |
PAELR | 6.92 | 7.92 | 7.55 | 7.88 | 18,872,500 |
PAKD | 85 | 85 | 85 | 85 | 500 |
PAKMI | 1.6 | 2.6 | 1.36 | 1.51 | 187,000 |
PAKRI | 26.76 | 27.05 | 26.32 | 26.32 | 53,500 |
PAKT | 280.85 | 294.89 | 281 | 294.89 | 28,300 |
PASL | 3.33 | 3.46 | 3.2 | 3.3 | 226,500 |
PCAL | 68.42 | 68 | 66.01 | 67.51 | 7,500 |
PGCL | 148.47 | 154.9 | 146.25 | 154.17 | 4,200 |
PGF | 28.89 | 29.96 | 28.7 | 29.12 | 298,500 |
PIAA | 7.99 | 8.25 | 7.5 | 7.63 | 5,734,000 |
PICT | 220.19 | 228 | 220 | 220.1 | 1,200 |
PIF | 13.54 | 13.65 | 13.3 | 13.34 | 1,358,500 |
PINL | 7.75 | 7.78 | 7.78 | 7.78 | 500 |
PIOC | 29.12 | 29.75 | 27.67 | 27.72 | 2,242,500 |
PKGP | 21.98 | 22.2 | 21.5 | 21.62 | 523,500 |
PKGS | 249.03 | 259.99 | 250 | 254.91 | 202,300 |
PMI | 1.86 | 2 | 1.72 | 2 | 4,500 |
PMRS | 70.56 | 74.08 | 74.08 | 74.08 | 500 |
PMTFC6 | 100.0106 | 0 | 0 | 100.0106 | 0 |
PNSC | 65.1 | 68.35 | 63 | 63.42 | 103,000 |
POL | 501.62 | 508 | 501.5 | 506.55 | 126,500 |
POWER | 7.66 | 7.66 | 7.27 | 7.41 | 16,000 |
PPL | 260.06 | 261.79 | 253.2 | 254.56 | 1,859,700 |
PPVC | 6.15 | 6.5 | 6.1 | 6.14 | 57,500 |
PRET | 156 | 152 | 149 | 151.84 | 800 |
PRL | 75.8 | 76 | 74.8 | 74.99 | 36,000 |
PRWM | 37 | 36 | 35.15 | 35.23 | 2,500 |
PSEL | 228.14 | 230.01 | 230.01 | 230.01 | 300 |
PSMC | 144.43 | 147.89 | 142 | 142.43 | 40,500 |
PSO | 308.74 | 314.77 | 305.21 | 306.78 | 3,064,600 |
PSYL | 17.37 | 18.36 | 16.5 | 18.36 | 12,500 |
PTC | 27.98 | 28.28 | 27.1 | 27.22 | 5,066,500 |
QUICE | 7.09 | 7.6 | 7.01 | 7.33 | 649,000 |
RAVT | 2.98 | 3 | 3 | 3 | 7,500 |
REDCO | 4.48 | 4.74 | 4.74 | 4.74 | 500 |
REWM | 32 | 33.6 | 32.74 | 33.6 | 9,500 |
RICL | 7.43 | 7.25 | 7.23 | 7.25 | 5,500 |
RUBY | 11.69 | 11.5 | 10.69 | 11.09 | 7,500 |
SAIF | 29.78 | 31.26 | 29.96 | 31.21 | 530,000 |
SARC | 5.89 | 6 | 6 | 6 | 500 |
SAZEW | 20 | 20.5 | 20 | 20.25 | 2,500 |
SBL | 2.7 | 2.75 | 2.63 | 2.75 | 19,500 |
SCBPL | 20.05 | 20.1 | 20 | 20.02 | 279,000 |
SCLL | 6.48 | 7 | 6.49 | 7 | 69,500 |
SEARL | 88.37 | 90.15 | 87.11 | 87.37 | 49,500 |
SEPCO | 3.14 | 3.2 | 3.05 | 3.08 | 431,500 |
SEPL | 52.76 | 53.4 | 52.5 | 52.5 | 5,000 |
SFAT | 16.275 | 17.27 | 15.28 | 16 | 36,000 |
SFTM | 5.2 | 6.1114 | 6.1114 | 6.1114 | 0 |
SGML | 19.85 | 20 | 19.1 | 19.95 | 26,500 |
SHCI | 4 | 4 | 4 | 4 | 5,000 |
SHEL | 146.69 | 148.5 | 146.2 | 146.99 | 40,900 |
SHFA | 52.8 | 55.44 | 55.44 | 55.44 | 0 |
SHJS | 78 | 81.9 | 81.9 | 81.9 | 500 |
SHNI | 6.3 | 6.5 | 6.5 | 6.5 | 1,000 |
SIEM | 906.87 | 949 | 900 | 917.98 | 5,950 |
SILK | 2.22 | 2.28 | 2.23 | 2.25 | 370,000 |
SING | 21.06 | 21.49 | 20.5 | 20.5 | 20,000 |
SITC | 218.3 | 217.5 | 215 | 216.3 | 21,000 |
SKFL | 12.72 | 13.72 | 12.65 | 13.3 | 186,500 |
SLYT | 31.87 | 32.4 | 31.1 | 31.8 | 9,000 |
SMBL | 2.37 | 2.45 | 2.28 | 2.37 | 154,500 |
SMCPL | 8.5 | 8.85 | 8.4 | 8.85 | 9,000 |
SMTM | 6.8 | 7 | 6.9 | 6.9 | 6,500 |
SNBL | 8.01 | 8.25 | 8.05 | 8.1 | 597,000 |
SNGP | 22.06 | 22.99 | 22.3 | 22.52 | 4,590,500 |
SPL | 13.12 | 13.44 | 12.8 | 12.89 | 61,500 |
SPLC | 2.45 | 2.47 | 2.47 | 2.47 | 500 |
SRVI | 300 | 314 | 301.25 | 301.5 | 5,800 |
SSGC | 25.61 | 26.58 | 25.64 | 25.76 | 6,282,000 |
SSIC | 5.65 | 5.9 | 5.2 | 5.2 | 5,000 |
SSML | 11.54 | 11.49 | 11 | 11.24 | 155,500 |
STJT | 46 | 46.95 | 44.05 | 46.95 | 16,000 |
STML | 50 | 50.5 | 50.5 | 50.5 | 500 |
STPL | 7.66 | 8 | 7.76 | 8 | 11,000 |
SUTM | 221.19 | 220 | 218 | 220 | 5,000 |
TATM | 36.64 | 36.9 | 35.06 | 35.68 | 24,500 |
TCLTC | 53.03 | 54.4 | 53.2 | 54.4 | 6,500 |
TDIL | 9.3 | 9.45 | 9.45 | 9.3 | 500 |
TELE | 4.8 | 4.89 | 4.51 | 4.56 | 1,319,000 |
TELETFC | 89.93 | 0 | 0 | 89.93 | 0 |
TGL | 25.68 | 26.74 | 25.4 | 25.5 | 596,500 |
THALL | 137.69 | 139 | 135.65 | 138.5 | 11,300 |
THAS | 8 | 9 | 9 | 9 | 500 |
TMFBLTFC2 | 100 | 0 | 0 | 100 | 0 |
TPL | 7.6 | 7.8 | 7.52 | 7.52 | 33,000 |
TREET | 247.7 | 260.08 | 250 | 258.68 | 70,000 |
TREI | 1.6 | 1.67 | 1.5 | 1.66 | 43,000 |
TRG | 10.01 | 10.44 | 9.87 | 9.92 | 8,581,500 |
TRIBL | 1.79 | 1.79 | 1.79 | 1.79 | 2,500 |
TRIPF | 194.5 | 195 | 195 | 195 | 600 |
TRPOL | 1.89 | 1.85 | 1.7 | 1.73 | 42,000 |
TSMF | 3.25 | 3.54 | 3.54 | 3.54 | 1,000 |
TSPL | 2.31 | 2.3 | 2.15 | 2.18 | 95,500 |
UBL | 129.43 | 131.99 | 129.36 | 131.01 | 296,400 |
UBLTFC3 | 101.4667 | 0 | 0 | 101.4667 | 0 |
UCAPM | 1.3 | 1.4 | 1.39 | 1.4 | 6,500 |
UDPL | 16.06 | 16.8 | 16.03 | 16.29 | 17,500 |
UNIC | 11.5 | 11.9 | 11.2 | 11.9 | 8,000 |
WTCL | 4.55 | 4.85 | 4.52 | 4.68 | 4,622,500 |
WTL | 2.68 | 2.74 | 2.53 | 2.55 | 2,326,500 |
WYETH | 3378.11 | 3535 | 3400 | 3400 | 1,540 |
YOUW | 4.74 | 4.9 | 4.9 | 4.9 | 1,500 |
ZAHT | 16 | 16.8 | 16.05 | 16.7 | 4,000 |
Total Turnover | 255,960,150 | ||||
No comments:
Post a Comment