For: September 16, 2013 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
ABL | 77 | 80.85 | 79 | 80.43 | 164,000 |
ABLTFC | 101.1122 | 0 | 0 | 101.1122 | 0 |
ABOT | 420.75 | 421 | 415 | 415 | 1,200 |
ACPL | 165.21 | 166.5 | 161.08 | 164.37 | 37,200 |
ADMM | 44.5 | 46 | 45 | 46 | 2,500 |
ADOS | 74.8 | 73.05 | 73.05 | 73.05 | 500 |
AGIC | 21.38 | 21.25 | 21.25 | 21.25 | 1,000 |
AGIL | 83.75 | 83 | 82 | 82.08 | 6,500 |
AGL | 12.3 | 13.3 | 12.4 | 13.2 | 48,500 |
AGSML | 5.8 | 5.55 | 5.55 | 5.55 | 1,000 |
AGTL | 207 | 206.95 | 205.1 | 206.95 | 1,400 |
AHCL | 22.13 | 22.5 | 22.15 | 22.36 | 2,433,000 |
AHL | 31.93 | 32 | 31.4 | 31.48 | 35,500 |
AICL | 82.47 | 83.15 | 81 | 82.18 | 205,500 |
AICL-CSEP | 82.84 | 0 | 0 | 82.52 | 0 |
AKBL | 14 | 14.6 | 14.15 | 14.2 | 727,500 |
AKBL-CSEP | 14.06 | 0 | 0 | 14.26 | 0 |
AKBLR | 4.29 | 4.76 | 4.33 | 4.48 | 1,898,000 |
AKZO | 86.23 | 90.54 | 86 | 87.56 | 381,500 |
AMBL | 9 | 9.4 | 9.4 | 9.4 | 1,000 |
AMTEX | 2.66 | 2.79 | 2.54 | 2.71 | 157,000 |
ANL | 5.9 | 5.9 | 5.7 | 5.75 | 446,500 |
APL | 590 | 594.94 | 588 | 589.99 | 99,650 |
ARM | 42.75 | 42.17 | 42.17 | 42.17 | 500 |
ASL | 8.67 | 8.7 | 8.3 | 8.35 | 12,000 |
ASLPS | 8 | 8.5 | 8.45 | 8.49 | 13,500 |
ATBA | 300.5 | 303 | 303 | 303 | 200 |
ATIL | 50.75 | 50.95 | 50.95 | 50.95 | 2,000 |
ATLH | 201.63 | 200.01 | 195 | 199.68 | 1,100 |
ATRL | 235.44 | 236 | 232 | 235.01 | 86,900 |
ATRL-CSEP | 236.49 | 0 | 0 | 235.99 | 0 |
AZLCLTFC2 | 100 | 0 | 0 | 100 | 0 |
BAFL | 21.54 | 22.6 | 21.8 | 22.44 | 14,310,500 |
BAFLTFC5 | 102.2306 | 0 | 0 | 102.2306 | 0 |
BAHL | 34.68 | 36.41 | 35.5 | 36.41 | 1,549,500 |
BAHL-CSEP | 34.84 | 0 | 0 | 36.56 | 0 |
BAHLTFC2 | 102.5697 | 0 | 0 | 102.5697 | 0 |
BCML | 74.5 | 77 | 75.87 | 76.36 | 14,500 |
BERG | 33.1 | 34.75 | 33.44 | 34.75 | 216,000 |
BIFO | 100 | 99 | 95 | 95 | 6,800 |
BIPL | 5.9 | 6.39 | 6.05 | 6.22 | 3,161,000 |
BOK | 7.9 | 8.5 | 7.5 | 8.36 | 99,500 |
BOP | 12.69 | 13.39 | 12.91 | 13.09 | 42,203,500 |
BPBL | 4.85 | 4.95 | 4.9 | 4.93 | 1,000 |
BROT | 3.07 | 3.3 | 3.3 | 3.3 | 5,000 |
BRR | 4.94 | 4.9 | 4.71 | 4.73 | 9,500 |
BUXL | 14.5 | 13.52 | 13.52 | 13.52 | 500 |
BWCL | 70 | 72.5 | 72.5 | 72.5 | 2,000 |
BYCO | 9.4 | 9.38 | 9.15 | 9.2 | 805,000 |
CCM | 47.69 | 50 | 50 | 47.69 | 1,000 |
CEPB | 40.04 | 39.98 | 38.15 | 38.34 | 152,000 |
CFL | 30 | 29.5 | 29.5 | 29.5 | 500 |
CHAS | 9.5 | 10 | 9.87 | 9.99 | 69,500 |
CHBL | 2.8 | 2.8 | 2.75 | 2.8 | 3,000 |
CHCC | 55.04 | 55.5 | 52.29 | 53.11 | 354,000 |
CLCPS | 1.28 | 1.3 | 1.22 | 1.26 | 51,000 |
CLOV | 68 | 71.4 | 69 | 71.4 | 16,500 |
CML | 4.14 | 4.18 | 4 | 4.02 | 410,000 |
CPAL | 6.68 | 7.6 | 6.5 | 6.5 | 26,500 |
CPL | 241.14 | 243.75 | 238.2 | 240.47 | 70,400 |
CPPL | 47 | 46.7 | 45.49 | 46.6 | 8,000 |
CRTM | 17.06 | 16.95 | 16.36 | 16.52 | 107,500 |
CSAP | 67.29 | 69.98 | 65.5 | 68.83 | 407,500 |
CSM | 1.8 | 1.87 | 1.7 | 1.84 | 13,500 |
CSUML | 7.8 | 7.9 | 7.22 | 7.72 | 109,500 |
CYAN | 73.5 | 73 | 73 | 73 | 2,000 |
DAAG | 21.86 | 22.95 | 22.5 | 22.95 | 25,000 |
DAWH | 56.58 | 56.7 | 53.99 | 54.48 | 478,500 |
DBCI | 3.78 | 4 | 3.75 | 3.87 | 229,500 |
DCH | 2.88 | 3.29 | 2.95 | 3 | 125,000 |
DCL | 6.34 | 6.5 | 6 | 6.35 | 2,353,500 |
DEL | 2.45 | 2.4 | 2.33 | 2.4 | 20,500 |
DFML | 6.74 | 6.89 | 6.5 | 6.56 | 1,393,500 |
DFSM | 3.26 | 3.29 | 3 | 3.1 | 54,000 |
DGKC | 77.55 | 78.2 | 74.1 | 77.4 | 12,854,000 |
DIIL | 21 | 20 | 20 | 20 | 0 |
DINT | 67 | 67 | 67 | 67 | 500 |
DLL | 71.9 | 75.49 | 72 | 73.01 | 6,500 |
DNCC | 6.3 | 6.3 | 6.24 | 6.24 | 3,500 |
DOL | 5.5 | 5.39 | 5.2 | 5.2 | 23,500 |
DSFL | 3.1 | 3.24 | 2.95 | 3.03 | 5,200,500 |
DSIL | 5.13 | 5.1 | 4.95 | 5 | 66,500 |
DSL | 5.08 | 5.7 | 4.8 | 4.87 | 1,340,000 |
DSML | 10.38 | 10 | 10 | 10 | 1,000 |
DWAE | 3 | 3 | 3 | 3 | 9,500 |
DWSM | 3.89 | 3.8 | 3.56 | 3.6 | 51,500 |
DYNO | 36.64 | 36.95 | 34.81 | 34.95 | 44,500 |
ECOP | 5.26 | 5.49 | 5.49 | 5.26 | 500 |
EFLTFC | 100.3783 | 0 | 0 | 100.3989 | 0 |
EFLTFC3 | 98 | 0 | 0 | 98 | 0 |
EFOODS | 117.54 | 116.2 | 112.51 | 113.24 | 2,136,700 |
EFUG | 80 | 80 | 78.55 | 80 | 57,000 |
EFUL | 72.71 | 70.53 | 70.52 | 70.52 | 1,000 |
EMCO | 4 | 4 | 4 | 4 | 2,000 |
ENGRO | 147.82 | 147.79 | 143.01 | 145.44 | 3,524,800 |
ENGROTFC | 102.1 | 0 | 0 | 102.1 | 0 |
ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
EPCL | 12.96 | 13 | 12.76 | 12.9 | 327,000 |
ESBL | 3.8 | 3.9 | 3.5 | 3.9 | 43,000 |
EXIDE | 301 | 304 | 303 | 304 | 300 |
FABL | 10.54 | 11.49 | 10.7 | 11.22 | 4,995,500 |
FASM | 126 | 124.97 | 120 | 126 | 300 |
FATIMA | 25.66 | 25.99 | 25.02 | 25.91 | 2,276,000 |
FCCL | 14.01 | 14.22 | 13.58 | 14.06 | 19,400,500 |
FCCL-CSEP | 14.07 | 0 | 0 | 14.12 | 0 |
FCSC | 3.24 | 3.2 | 3.05 | 3.2 | 170,000 |
FDIBL | 1.76 | 1.72 | 1.72 | 1.72 | 500 |
FECM | 3.56 | 4.2 | 4.2 | 3.56 | 500 |
FECTC | 42.2 | 43.25 | 40.09 | 41.39 | 430,500 |
FEM | 3.68 | 3.77 | 3.6 | 3.77 | 8,000 |
FEROZ | 113.32 | 115.9 | 110.5 | 115.7 | 6,000 |
FFBL | 40.53 | 40.65 | 39.85 | 39.88 | 904,500 |
FFC | 106.33 | 106.75 | 105.85 | 106.06 | 636,400 |
FFC-CSEP | 106.81 | 0 | 0 | 106.5 | 0 |
FFLM | 3.44 | 3.21 | 3.1 | 3.21 | 2,500 |
FHAM | 9.05 | 9.15 | 9.02 | 9.02 | 10,000 |
FHBM | 10.9 | 10.94 | 10.94 | 10.94 | 1,000 |
FIBLM | 1.25 | 1.9 | 1.22 | 1.89 | 61,500 |
FIMM | 75.02 | 78.09 | 78.09 | 78.09 | 500 |
FLYNG | 3.94 | 4.03 | 3.6 | 4 | 221,500 |
FNEL | 5.27 | 5.88 | 5.02 | 5.64 | 47,500 |
FPJM | 1.9 | 1.93 | 1.9 | 1.93 | 6,500 |
FPRM | 16.04 | 16.97 | 16.97 | 16.97 | 500 |
FRSM | 31 | 31.5 | 31.25 | 31.25 | 2,000 |
FTSM | 4 | 4 | 4 | 4 | 64,500 |
FUDLM | 10.39 | 10.5 | 10.5 | 10.5 | 3,500 |
FZCM | 101 | 106.05 | 106.05 | 106.05 | 0 |
GADT | 158.19 | 163.75 | 158 | 163.1 | 41,200 |
GAIL | 5.57 | 6.35 | 5.5 | 5.55 | 29,500 |
GASF | 8.99 | 9.05 | 8.8 | 8.94 | 94,000 |
GATM | 27.95 | 27.51 | 27.5 | 27.5 | 11,500 |
GFIL | 8.46 | 8.99 | 8.5 | 8.99 | 4,000 |
GGL | 27.5 | 27.55 | 27.5 | 27.5 | 13,500 |
GHGL | 62 | 62 | 61 | 61 | 20,000 |
GHNI | 23.22 | 23.95 | 22.5 | 23.1 | 29,000 |
GHNL | 10.9 | 10.95 | 9.93 | 10.45 | 1,361,500 |
GLAT | 205.0925 | 197.7781 | 197.7781 | 197.7781 | 0 |
GLAXO | 115.84 | 119.5 | 113 | 117.5 | 591,500 |
GRAYS | 36 | 35.01 | 34.34 | 35 | 2,500 |
GSPM | 3.71 | 3.62 | 3.61 | 3.62 | 2,500 |
GTYR | 56.04 | 56.3 | 53.55 | 54.15 | 104,000 |
GWLC | 13 | 12.5 | 12 | 12.5 | 12,000 |
HABSM | 28 | 28 | 27.6 | 27.6 | 5,500 |
HADC | 1.93 | 2.09 | 1.98 | 2 | 69,000 |
HAL | 29.5 | 29.95 | 28.6 | 29.95 | 20,500 |
HBL | 152.08 | 159.68 | 153 | 159.68 | 169,700 |
HCAR | 48.03 | 48.6 | 47 | 48.16 | 141,500 |
HICL | 13.64 | 13.79 | 13.78 | 13.78 | 2,000 |
HINOON | 105.33 | 108 | 100.1 | 100.56 | 23,000 |
HIRAT | 17.95 | 18.87 | 18.86 | 18.87 | 20,000 |
HMB | 21.56 | 22.63 | 21.6 | 22.63 | 4,555,500 |
HSPI | 22.4 | 23.48 | 22.6 | 23.48 | 2,500 |
HUBC | 67.42 | 67.5 | 65.24 | 66.1 | 2,185,500 |
HUSS | 12 | 11.3 | 11.3 | 11.3 | 500 |
HWQS | 7.4 | 7.59 | 7.2 | 7.49 | 42,000 |
IBFL | 49.9 | 50 | 50 | 50 | 3,000 |
IBLHL | 43.96 | 44.98 | 42.5 | 44.58 | 19,000 |
ICI | 186.37 | 188.49 | 183.05 | 185 | 25,700 |
ICIBL | 1.39 | 1.42 | 1.33 | 1.4 | 148,500 |
ICL | 51.93 | 52.99 | 52.2 | 52.24 | 37,000 |
IDEN | 6.39 | 6.15 | 5.41 | 5.93 | 2,000 |
IFSL | 14.26 | 14.5 | 14.31 | 14.5 | 5,500 |
IGIBL | 1.95 | 2.07 | 1.96 | 2.02 | 175,500 |
IGIIL | 137.03 | 134.49 | 130.25 | 130.98 | 27,900 |
ILTM | 800 | 840 | 800.01 | 832.64 | 750 |
INDU | 337 | 332.25 | 332.1 | 332.13 | 1,000 |
INIL | 46.72 | 47.69 | 46.5 | 47.53 | 55,500 |
INKL | 7.25 | 8 | 8 | 8 | 3,000 |
ISIL | 199.63 | 198.95 | 190.01 | 198.95 | 800 |
ISL | 18.43 | 18.35 | 17.9 | 18.17 | 766,500 |
ISTM | 17.69 | 17.89 | 17.89 | 17.89 | 500 |
JATM | 5 | 5.48 | 5.48 | 5.48 | 4,000 |
JDMT | 84 | 88.2 | 85 | 86.87 | 9,000 |
JDWS | 137.81 | 135.05 | 133.05 | 133.05 | 500 |
JGICL | 71.99 | 74 | 74 | 71.99 | 500 |
JLICL | 139 | 140 | 136 | 140 | 7,000 |
JOPP | 14.67 | 14.5 | 13.75 | 14.02 | 16,000 |
JPGL | 2.95 | 3.07 | 2.9 | 2.98 | 861,000 |
JSBL | 4.19 | 4.4 | 4.18 | 4.29 | 577,500 |
JSCL | 10.62 | 10.6 | 10.02 | 10.11 | 4,563,500 |
JSGCL | 33 | 32.55 | 32.5 | 32.5 | 2,000 |
JSIL | 8.66 | 8.6 | 8.37 | 8.4 | 278,000 |
KAPCO | 65.51 | 66 | 65 | 65.93 | 448,500 |
KAPCO-CSEP | 65.8 | 0 | 0 | 66.2 | 0 |
KASBB | 1.9 | 1.99 | 1.9 | 1.91 | 159,500 |
KASBSL | 7.15 | 7 | 6.9 | 7 | 10,000 |
KCL | 13.5 | 13.13 | 13.13 | 13.13 | 500 |
KESC | 6.27 | 6.38 | 6 | 6.09 | 2,433,500 |
KML | 16.43 | 16.5 | 16.5 | 16.5 | 1,000 |
KOHC | 89.77 | 92.6 | 85.29 | 89.46 | 1,570,000 |
KOHE | 37.95 | 38 | 37.5 | 37.66 | 19,500 |
KOHP | 3.17 | 3.2 | 3.2 | 3.2 | 5,500 |
KOHTM | 15.2 | 15.21 | 14.51 | 14.51 | 9,500 |
KOIL | 2.87 | 2.94 | 2.8 | 2.94 | 32,000 |
KOSM | 9.5 | 9.5 | 9.5 | 9.5 | 2,500 |
KSBP | 80 | 84 | 80 | 83 | 32,500 |
KSTM | 2.4 | 3 | 2 | 2.74 | 137,500 |
KTML | 22.58 | 23.7 | 22 | 23.6 | 542,000 |
LIBM | 260 | 260 | 260 | 260 | 2,300 |
LINDE | 191 | 200 | 191 | 200 | 78,000 |
LMSM | 4.5 | 4.17 | 4.1 | 4.11 | 4,000 |
LOTCHEM | 7.29 | 7.23 | 7.01 | 7.1 | 412,500 |
LPCL | 8.13 | 8.1 | 7.7 | 7.95 | 3,888,000 |
LPL | 20.8 | 21.6 | 20.5 | 21.2 | 407,000 |
LUCK | 251.61 | 264.19 | 240.56 | 251.49 | 1,706,400 |
MACFL | 26 | 26.75 | 26 | 26.49 | 67,000 |
MARI | 179.32 | 178.9 | 170.36 | 170.38 | 735,300 |
MCB | 280.56 | 294.5 | 286.51 | 289.51 | 906,600 |
MCBAH | 16.5 | 16.9 | 16.9 | 16.9 | 3,000 |
MDTL | 3.05 | 3.09 | 2.9 | 2.92 | 817,500 |
MEBL | 35.5 | 37.27 | 36.01 | 37.26 | 727,500 |
MEHT | 121 | 120 | 120 | 120 | 1,500 |
MFTM | 2.85 | 2.99 | 2.5 | 2.9 | 2,000 |
MIRKS | 40.79 | 42.82 | 42.6 | 42.82 | 13,000 |
MLCF | 25.77 | 27 | 24.8 | 26.28 | 20,954,000 |
MODAM | 1.41 | 1.5 | 1.5 | 1.5 | 1,500 |
MOON | 9.5 | 9.15 | 9 | 9 | 1,000 |
MQTM | 24.78 | 24.49 | 23.75 | 23.83 | 11,500 |
MSOT | 28.95 | 28.25 | 28.01 | 28.25 | 9,000 |
MTL | 562.2 | 569 | 550 | 550.22 | 21,050 |
MUBT | 3.66 | 4 | 4 | 3.66 | 500 |
MUREB | 323.69 | 332.7 | 320 | 320 | 500 |
MWMP | 3.13 | 3.34 | 3.28 | 3.34 | 7,000 |
NAGC | 70.5 | 72 | 72 | 72 | 500 |
NATF | 360.47 | 370 | 358 | 360.02 | 3,100 |
NBF | 6 | 6.01 | 6 | 6 | 135,000 |
NBP | 50.02 | 52.52 | 51 | 52.52 | 7,327,500 |
NCL | 64.16 | 63.77 | 60.96 | 61.17 | 3,177,000 |
NCPL | 38.29 | 38.25 | 37 | 37.24 | 1,169,000 |
NETSOL | 49.25 | 47.9 | 46.79 | 46.8 | 775,500 |
NEXT | 4.5 | 4.5 | 4.5 | 4.5 | 13,000 |
NIB | 2.35 | 2.49 | 2.37 | 2.41 | 4,329,000 |
NIBTFC | 100 | 0 | 0 | 100 | 0 |
NICL | 6.03 | 6.15 | 5.78 | 5.87 | 954,000 |
NML | 99.23 | 98.24 | 95 | 95.91 | 1,515,300 |
NPL | 34.79 | 34.6 | 33.9 | 34.01 | 315,000 |
NRL | 247.27 | 246 | 243.01 | 245.76 | 55,100 |
OGDC | 253.01 | 254.1 | 245.3 | 253.34 | 309,100 |
OLPL | 23.45 | 23.55 | 23.5 | 23.5 | 32,000 |
OLSM | 3.9 | 3.99 | 3.7 | 3.99 | 2,000 |
OLTM | 7.99 | 8.19 | 8.19 | 8.19 | 500 |
OTSU | 41.26 | 42.95 | 41 | 42.85 | 23,000 |
PACE | 3.88 | 4.05 | 3.65 | 3.75 | 1,412,500 |
PAEL | 21.44 | 22.51 | 21.6 | 22.51 | 1,148,500 |
PAELR | 7.83 | 8.06 | 7.6 | 7.87 | 5,872,000 |
PAKMI | 1.51 | 1.41 | 1.4 | 1.4 | 13,500 |
PAKRI | 26.35 | 27.25 | 26.7 | 27 | 182,500 |
PAKT | 300 | 310 | 299 | 302.5 | 5,300 |
PASL | 3.33 | 3.47 | 3.25 | 3.35 | 102,500 |
PCAL | 70.07 | 69.99 | 69.99 | 69.99 | 500 |
PGCL | 147.91 | 145.5 | 145.5 | 147.91 | 100 |
PGF | 29.03 | 29.46 | 28 | 28.08 | 394,500 |
PIAA | 8.63 | 9.63 | 9.63 | 9.63 | 518,500 |
PICT | 227.94 | 229 | 226.9 | 226.9 | 1,200 |
PIF | 13.24 | 13.35 | 13.05 | 13.23 | 1,128,000 |
PINL | 7.78 | 7.5 | 7.5 | 7.5 | 2,500 |
PIOC | 28.84 | 29.88 | 27.75 | 29.37 | 3,210,500 |
PKGI | 11.7 | 11.75 | 11.75 | 11.75 | 5,000 |
PKGP | 21.54 | 21.7 | 21.1 | 21.35 | 460,500 |
PKGS | 253.33 | 262 | 248.25 | 257.67 | 207,900 |
PMRS | 77.78 | 81.66 | 81.66 | 81.66 | 500 |
PMTFC6 | 100.0106 | 0 | 0 | 100.0106 | 0 |
PNGRS | 2.52 | 2.6 | 2.3 | 2.6 | 56,000 |
PNSC | 61.76 | 62 | 61.11 | 61.28 | 11,500 |
POL | 509.47 | 508 | 500 | 507.44 | 148,650 |
POWER | 7.39 | 7.21 | 6.92 | 7 | 249,000 |
PPL | 257.58 | 257.9 | 249.7 | 254.18 | 1,724,500 |
PPP | 46.5 | 47.49 | 47.49 | 47.49 | 1,000 |
PPVC | 6.07 | 6.24 | 5.55 | 5.66 | 82,500 |
PRL | 75.02 | 78 | 74.43 | 74.84 | 94,500 |
PRWM | 36 | 37 | 36 | 36 | 2,000 |
PSMC | 143 | 143 | 141.05 | 141.1 | 3,400 |
PSO | 306.77 | 303.35 | 297 | 300.25 | 2,053,700 |
PTC | 26.81 | 27.2 | 26.05 | 26.5 | 2,588,500 |
QUICE | 7.27 | 7.34 | 7.03 | 7.15 | 123,500 |
RUBY | 11.36 | 11.3 | 10.36 | 10.61 | 5,500 |
SAIF | 31.59 | 32.9 | 31.5 | 31.7 | 77,500 |
SALT | 160 | 163 | 163 | 163 | 300 |
SANE | 5.99 | 6.98 | 6.98 | 6.98 | 500 |
SAPL | 544 | 516.8 | 516.8 | 516.8 | 100 |
SARC | 6 | 5.37 | 5.37 | 5.37 | 1,000 |
SBL | 2.65 | 2.84 | 2.71 | 2.73 | 397,000 |
SCBPL | 20 | 21 | 20.57 | 20.93 | 86,000 |
SCLL | 6.3 | 6.45 | 6.2 | 6.2 | 9,000 |
SCM | 15.2 | 16 | 15.5 | 15.83 | 20,000 |
SEARL | 89.69 | 93.39 | 88 | 90.15 | 124,500 |
SEPCO | 3.04 | 3.1 | 2.9 | 2.93 | 515,000 |
SEPL | 52.25 | 52.59 | 52 | 52.2 | 4,000 |
SGML | 19.95 | 19.9 | 19 | 19.9 | 63,500 |
SHCM | 12.25 | 12.39 | 12.39 | 12.39 | 0 |
SHEL | 146.65 | 147 | 145 | 145.56 | 19,700 |
SHEZ | 607 | 605 | 605 | 605 | 50,050 |
SHFA | 58.21 | 60.9154 | 60.9154 | 60.9154 | 0 |
SHNI | 6.25 | 6.45 | 6 | 6.45 | 7,500 |
SIEM | 911.44 | 957 | 914 | 956.76 | 13,650 |
SILK | 2.24 | 2.38 | 2.26 | 2.27 | 292,500 |
SING | 20.04 | 20.19 | 19.67 | 19.67 | 4,000 |
SITC | 218 | 222.75 | 216 | 221.86 | 51,100 |
SKFL | 13.11 | 13 | 12.65 | 12.74 | 21,500 |
SLYT | 31.3 | 31.2 | 30.1 | 30.83 | 5,500 |
SMBL | 2.24 | 2.4 | 2.3 | 2.31 | 178,500 |
SMCPL | 8.85 | 9.49 | 8.65 | 8.84 | 12,000 |
SNBL | 8.13 | 8.79 | 8.29 | 8.5 | 1,541,500 |
SNGP | 22.23 | 22.45 | 21.8 | 22.14 | 1,115,500 |
SPL | 13.46 | 13.6 | 13.02 | 13.2 | 139,000 |
SRSM | 8.5 | 8 | 8 | 8 | 500 |
SRVI | 316.57 | 330 | 322 | 328.41 | 10,500 |
SSGC | 25.88 | 26.19 | 25.3 | 25.67 | 1,495,000 |
SSML | 11.03 | 11.5 | 10.95 | 11.5 | 16,000 |
STCL | 10 | 9.99 | 9.99 | 9.99 | 1,000 |
STJT | 46.8 | 47.05 | 47 | 47 | 2,000 |
STPL | 8 | 7.99 | 7.61 | 7.99 | 1,000 |
SUTM | 209.01 | 199.05 | 199.01 | 199.01 | 300 |
TATM | 36.6 | 36.8 | 34.77 | 34.78 | 38,000 |
TCLTC | 52 | 53.9 | 51 | 51 | 4,000 |
TDIL | 9.3 | 9.6 | 9.6 | 9.3 | 1,000 |
TELE | 4.72 | 4.84 | 4.6 | 4.66 | 548,500 |
TELETFC | 89.93 | 0 | 0 | 89.93 | 0 |
TGL | 25.37 | 26.6 | 25.25 | 25.72 | 412,500 |
THALL | 136.18 | 138 | 135 | 135.02 | 20,800 |
THAS | 10 | 11 | 10 | 10 | 4,500 |
TICL | 47.09 | 49.44 | 49.44 | 49.44 | 500 |
TMFBLTFC2 | 100 | 0 | 0 | 100 | 0 |
TOWL | 15.12 | 15 | 15 | 15 | 0 |
TPL | 7.61 | 7.99 | 7.16 | 7.7 | 82,000 |
TREET | 245.79 | 236 | 233.51 | 233.51 | 11,000 |
TREI | 1.65 | 1.69 | 1.52 | 1.66 | 5,500 |
TRG | 9.8 | 10.24 | 9.7 | 9.94 | 4,603,500 |
TRIPF | 195 | 200 | 194 | 194.86 | 14,100 |
TRPOL | 1.68 | 1.65 | 1.6 | 1.65 | 3,500 |
TSPL | 2.16 | 2.25 | 2.17 | 2.2 | 5,000 |
UBL | 127.53 | 133.9 | 129 | 133.9 | 636,900 |
UBLTFC3 | 101.4667 | 0 | 0 | 101.4667 | 0 |
UDPL | 16.62 | 16.62 | 16.49 | 16.5 | 12,500 |
WTCL | 4.81 | 4.94 | 4.52 | 4.62 | 3,136,000 |
WTL | 2.6 | 2.61 | 2.46 | 2.49 | 1,180,500 |
WYETH | 3500 | 3600 | 3500 | 3500.67 | 780 |
YOUW | 4.9 | 5.37 | 5.37 | 5.37 | 500 |
ZIL | 105 | 99.75 | 99.75 | 99.75 | 1,000 |
ZTL | 5.6 | 5.99 | 5.8 | 5.99 | 1,000 |
Total Turnover | 242,848,680 | ||||
No comments:
Post a Comment