For: September 23, 2013 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AATM | 3.1 | 4.1 | 2.75 | 4.1 | 104,000 |
ABL | 85.11 | 87 | 83.51 | 86.03 | 35,500 |
ABOT | 422 | 421 | 413 | 420 | 3,200 |
ACPL | 138.33 | 138.5 | 136.25 | 137.02 | 18,500 |
ADMM | 48.79 | 50 | 48 | 48.45 | 14,500 |
ADOS | 78.57 | 80.49 | 74.65 | 75 | 22,500 |
AGIC | 21.48 | 20.51 | 20.51 | 20.51 | 500 |
AGIL | 80.73 | 82.5 | 82.5 | 82.5 | 1,000 |
AGL | 11.94 | 11.9 | 11.26 | 11.59 | 43,500 |
AGTL | 204.08 | 206 | 204.51 | 204.51 | 2,700 |
AHCL | 22.04 | 22.09 | 21.85 | 22 | 126,500 |
AHL | 30.86 | 30.99 | 30.5 | 30.5 | 16,000 |
AICL | 82.95 | 83.49 | 82.5 | 82.88 | 102,500 |
AICL-CSEP | 83.13 | 0 | 0 | 83.03 | 0 |
AKBL | 13.78 | 13.9 | 13.72 | 13.83 | 245,000 |
AKBL-CSEP | 13.81 | 0 | 0 | 13.86 | 0 |
AKBLR | 3.86 | 3.9 | 3.65 | 3.78 | 733,000 |
AKZO | 84.21 | 85.6 | 83.01 | 83.93 | 43,500 |
ALICO | 32.28 | 33.89 | 33.89 | 33.89 | 1,000 |
AMTEX | 2.8 | 2.96 | 2.62 | 2.8 | 423,000 |
ANL | 5.76 | 6.15 | 5.7 | 5.95 | 1,532,000 |
APL | 443.62 | 445 | 440 | 442.08 | 22,800 |
ARUJ | 9 | 9.9 | 9.9 | 9.9 | 500 |
ASHT | 15.9 | 16 | 16 | 16 | 3,500 |
ASL | 9.32 | 9.5 | 8.85 | 9.5 | 26,500 |
ASLPS | 8.3 | 8.95 | 8.05 | 8.63 | 198,500 |
ASTM | 12.8 | 11.8 | 11.8 | 12.8 | 500 |
ATBA | 303 | 306.75 | 301.95 | 306.75 | 400 |
ATIL | 52.7 | 53 | 52.5 | 52.55 | 23,500 |
ATLH | 204.12 | 208 | 202 | 206.56 | 4,700 |
ATRL | 234.79 | 235.5 | 230.83 | 232.52 | 217,700 |
ATRL-CSEP | 235.31 | 0 | 0 | 232.94 | 0 |
AZLCLTFC2 | 100 | 0 | 0 | 100 | 0 |
BAFL | 24.07 | 24.2 | 23.6 | 23.92 | 1,202,000 |
BAFLTFC5 | 102.2306 | 0 | 0 | 102.2092 | 0 |
BAFS | 23.31 | 22.15 | 22.15 | 22.15 | 0 |
BAHL | 41.39 | 41.95 | 40.95 | 41.02 | 814,500 |
BAHL-CSEP | 41.48 | 0 | 0 | 41.09 | 0 |
BAHLTFC2 | 102.5697 | 0 | 0 | 102.5697 | 0 |
BCML | 73.91 | 70.22 | 70.22 | 70.22 | 3,000 |
BERG | 36.34 | 38.15 | 35.5 | 35.84 | 474,500 |
BGL | 4.5 | 4.28 | 4.26 | 4.27 | 1,500 |
BHAT | 399.99 | 398 | 398 | 398 | 100 |
BILF | 5.65 | 5.5 | 5.5 | 5.5 | 2,000 |
BIPL | 6.28 | 6.33 | 6.17 | 6.31 | 765,500 |
BNWM | 71.4 | 71.5 | 71.5 | 71.5 | 1,500 |
BOK | 8.1 | 7.89 | 7.61 | 7.89 | 24,500 |
BOP | 12.75 | 12.8 | 12.56 | 12.73 | 5,030,500 |
BPL | 38 | 38.8 | 38.8 | 38.8 | 500 |
BROT | 3.08 | 3.36 | 3.22 | 3.24 | 12,500 |
BRR | 4.5 | 4.5 | 4.39 | 4.5 | 55,000 |
BUXL | 15.09 | 15.9 | 15 | 15.9 | 12,000 |
BYCO | 9.05 | 9.71 | 9.03 | 9.6 | 3,748,500 |
CCM | 49.5 | 47.04 | 47.04 | 49.5 | 2,500 |
CENI | 15.99 | 15.01 | 15.01 | 15.01 | 5,000 |
CEPB | 38.23 | 38.4 | 38 | 38.23 | 58,000 |
CFL | 29.01 | 30.46 | 30.45 | 30.46 | 1,500 |
CHAS | 9.79 | 9.75 | 9.51 | 9.51 | 8,000 |
CHBL | 2.91 | 3.49 | 2.92 | 3.17 | 335,000 |
CHCC | 54.21 | 54.7 | 53 | 53.54 | 149,500 |
CJPL | 1.87 | 1.6 | 1.5 | 1.6 | 2,000 |
CLCPS | 1.41 | 1.74 | 1.45 | 1.59 | 3,600,000 |
CLOV | 71.2 | 71.8 | 71.8 | 71.8 | 500 |
CML | 4.02 | 4.8 | 4.1 | 4.41 | 6,179,500 |
COLG | 1595 | 1530 | 1530 | 1530 | 40 |
COTT | 3 | 3.15 | 3.15 | 3.15 | 3,000 |
CPAL | 6.1 | 6.2 | 6.2 | 6.2 | 500 |
CPL | 240.75 | 244 | 238 | 238.36 | 26,800 |
CPPL | 45.6 | 46.5 | 45.15 | 45.65 | 27,500 |
CRTM | 16.01 | 16.3 | 16 | 16.05 | 21,500 |
CSAP | 55.89 | 57.38 | 54 | 54.48 | 93,500 |
CSIL | 6.05 | 5.56 | 5.55 | 5.55 | 4,500 |
CSM | 1.82 | 1.81 | 1.8 | 1.81 | 1,000 |
CSUML | 7.75 | 7.98 | 7.66 | 7.66 | 48,000 |
CYAN | 72.75 | 73.6 | 72.8 | 73.3 | 28,000 |
DAAG | 22.93 | 24.07 | 23.5 | 24.07 | 91,000 |
DADX | 39.01 | 40.96 | 37.06 | 37.06 | 9,500 |
DAWH | 55.04 | 55.75 | 54.5 | 54.65 | 112,500 |
DBCI | 3.78 | 3.94 | 3.71 | 3.8 | 140,000 |
DCH | 2.73 | 2.94 | 2.75 | 2.78 | 188,000 |
DCL | 6.24 | 6.35 | 6.16 | 6.22 | 348,000 |
DEL | 2.35 | 2.45 | 2.35 | 2.45 | 11,500 |
DFML | 6.04 | 6.2 | 6 | 6.06 | 686,500 |
DFSM | 3 | 3.05 | 2.8 | 2.97 | 142,000 |
DGKC | 78.59 | 79.3 | 78.05 | 78.29 | 2,469,000 |
DLL | 75.99 | 75.99 | 72.51 | 75.99 | 2,000 |
DMTX | 11.5 | 11.5 | 11.5 | 11.5 | 1,000 |
DNCC | 6.4 | 6.3 | 6.3 | 6.3 | 3,000 |
DOL | 5.2 | 5.78 | 5.2 | 5.46 | 845,000 |
DSFL | 2.8 | 2.88 | 2.74 | 2.76 | 661,000 |
DSIL | 5.08 | 5.72 | 5.11 | 5.59 | 612,500 |
DSL | 4.51 | 4.85 | 4.3 | 4.7 | 96,000 |
DWSM | 3.78 | 3.8 | 3.67 | 3.67 | 10,000 |
DYNO | 36.04 | 37.6 | 35.75 | 36.85 | 36,500 |
ECOP | 5.5 | 5.6 | 5.6 | 5.6 | 2,000 |
EFLTFC | 100.4219 | 0 | 0 | 100.4219 | 0 |
EFLTFC3 | 98 | 0 | 0 | 98 | 0 |
EFOODS | 114.88 | 116.55 | 113.7 | 114.5 | 947,300 |
EFUG | 80 | 79.51 | 79.51 | 79.51 | 500 |
EFUL | 72.5 | 72.05 | 72 | 72 | 7,000 |
ELCM | 55 | 57.75 | 57.7 | 57.75 | 1,000 |
ELSM | 69 | 68.02 | 68 | 68 | 2,000 |
EMCO | 3.81 | 3.99 | 3.9 | 3.99 | 2,500 |
ENGRO | 150.71 | 151.25 | 149 | 149.72 | 2,420,300 |
ENGROTFC | 102.1 | 100 | 100 | 102.1 | 200 |
ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
EPCL | 12.99 | 13.22 | 12.92 | 13.09 | 544,000 |
ESBL | 3.41 | 3.8 | 3.8 | 3.8 | 500 |
EWLA | 4.8 | 4.7 | 4.5 | 4.68 | 15,500 |
EXIDE | 300.01 | 306 | 303.5 | 303.5 | 500 |
FABL | 11.64 | 11.81 | 11.5 | 11.64 | 1,093,500 |
FANM | 4.82 | 5 | 4.9 | 4.9 | 5,500 |
FASM | 120.02 | 123.5 | 121.75 | 122 | 3,700 |
FATIMA | 26.36 | 26.49 | 26 | 26.02 | 792,000 |
FCCL | 11.92 | 12.02 | 11.8 | 11.93 | 2,795,500 |
FCCL-CSEP | 11.95 | 0 | 0 | 11.95 | 0 |
FCSC | 3.07 | 3.15 | 3.05 | 3.06 | 27,000 |
FDIBL | 1.75 | 1.9 | 1.7 | 1.84 | 145,000 |
FECM | 4.18 | 4.14 | 4.02 | 4.02 | 1,000 |
FECTC | 44.59 | 46.81 | 45.1 | 46.81 | 391,000 |
FEM | 3.9 | 4 | 4 | 4 | 10,000 |
FEROZ | 109.74 | 112 | 110 | 110.99 | 3,500 |
FFBL | 39.17 | 39.3 | 38.66 | 39.12 | 265,000 |
FFC | 105.7 | 106.05 | 105.41 | 105.85 | 713,300 |
FFC-CSEP | 105.93 | 0 | 0 | 106.04 | 0 |
FHBM | 10.8 | 11.75 | 11 | 11.35 | 3,500 |
FLYNG | 3.96 | 4.05 | 3.9 | 4 | 63,000 |
FNBM | 5.8 | 5.9 | 5.8 | 5.9 | 42,000 |
FNEL | 5.42 | 5.8 | 5.19 | 5.48 | 97,000 |
FPJM | 1.85 | 1.9 | 1.9 | 1.9 | 5,500 |
FPRM | 17.1179 | 17 | 16.12 | 16.12 | 2,000 |
FRSM | 31 | 31 | 31 | 31 | 500 |
FTSM | 4.89 | 4.75 | 4.7 | 4.75 | 2,500 |
FUDLM | 10.49 | 10.5 | 10.5 | 10.5 | 101,500 |
FZCM | 123 | 129.15 | 129.15 | 123 | 100 |
FZTM | 425.83 | 435 | 435 | 435 | 100 |
GADT | 157.9 | 164 | 158.25 | 161.03 | 112,000 |
GAIL | 5.62 | 5.88 | 5.2 | 5.2 | 12,500 |
GASF | 7.9 | 7.98 | 7.85 | 7.85 | 31,000 |
GATM | 29.21 | 30.67 | 27.75 | 29.79 | 227,000 |
GFIL | 9.1 | 9.2 | 8.99 | 9.2 | 5,000 |
GGL | 27.75 | 28 | 27.3 | 27.42 | 77,000 |
GHNI | 24 | 24.9 | 23.75 | 24.5 | 82,000 |
GHNL | 10.05 | 10.1 | 10 | 10.01 | 35,000 |
GLAT | 167.66 | 163.9733 | 163.9733 | 163.9733 | 0 |
GLAXO | 116.03 | 116.49 | 114 | 114.82 | 240,500 |
GLPL | 227.25 | 227 | 227 | 227.25 | 100 |
GRAYS | 34 | 35 | 35 | 35 | 1,000 |
GRYL | 5.8 | 5.5 | 5.5 | 5.5 | 500 |
GSPM | 3.31 | 3.88 | 3.7 | 3.88 | 1,500 |
GTYR | 52.57 | 55 | 53.5 | 54.03 | 88,000 |
GUTM | 8 | 8 | 8 | 8 | 500 |
GWLC | 12.7 | 12.55 | 12.55 | 12.55 | 1,000 |
HABSM | 27.6 | 28 | 27.4 | 27.89 | 97,000 |
HADC | 1.97 | 2 | 2 | 2 | 15,500 |
HAL | 30.7 | 30.8 | 30.6 | 30.72 | 9,000 |
HBL | 170.64 | 173.1 | 169.3 | 170.68 | 255,100 |
HCAR | 45.31 | 46 | 44.9 | 45.08 | 32,000 |
HICL | 14 | 14.15 | 13.92 | 14 | 20,000 |
HINOON | 93.14 | 91.5 | 90 | 90 | 5,500 |
HIRAT | 17.94 | 18.7 | 18.38 | 18.52 | 2,500 |
HMB | 24.56 | 24.98 | 23.7 | 23.96 | 437,000 |
HMIM | 2.5 | 2.3 | 2.3 | 2.3 | 1,500 |
HSPI | 23 | 23.4 | 23 | 23.05 | 8,500 |
HUBC | 64.61 | 65 | 64.6 | 64.9 | 175,000 |
HUMNL | 46.55 | 48.87 | 47.05 | 47.05 | 2,500 |
HUSI | 5.1 | 6 | 5.19 | 5.56 | 5,000 |
HWQS | 7.47 | 7.59 | 7.51 | 7.59 | 6,000 |
IBLHL | 44.75 | 44.7 | 44.25 | 44.3 | 6,000 |
ICI | 199.03 | 204 | 198 | 199.28 | 76,000 |
ICIBL | 1.55 | 1.69 | 1.51 | 1.65 | 824,500 |
ICL | 51.5 | 51.5 | 50.75 | 51 | 21,500 |
IDEN | 5.24 | 5.23 | 5 | 5.07 | 2,500 |
IFSL | 14.55 | 14.8 | 14.5 | 14.77 | 20,000 |
IGIBL | 2.05 | 2.18 | 1.89 | 1.9 | 2,073,500 |
IGIIL | 144.37 | 146.9 | 142 | 142.5 | 6,600 |
ILTM | 930 | 976.5 | 940 | 976.5 | 900 |
INDU | 315.35 | 330 | 320 | 329 | 6,400 |
INIL | 48.28 | 48.5 | 47.75 | 48.4 | 75,000 |
INKL | 8.25 | 7.55 | 7.55 | 7.55 | 500 |
ISIL | 190 | 194.95 | 194.95 | 190 | 500 |
ISL | 17.91 | 18.1 | 17.67 | 17.75 | 224,500 |
ISTM | 17.5427 | 16.8 | 16.8 | 16.8 | 3,000 |
JATM | 8.25 | 9.25 | 8.5 | 9.25 | 17,500 |
JDMT | 87.5832 | 83.4136 | 83.4136 | 83.4136 | 0 |
JDWS | 144.5 | 149.9 | 149.25 | 149.82 | 3,000 |
JKSM | 24 | 25.2 | 25.2 | 25.2 | 500 |
JOPP | 14.25 | 14.85 | 14 | 14.11 | 5,500 |
JPGL | 2.98 | 3.03 | 2.89 | 2.93 | 565,000 |
JSBL | 4.34 | 4.42 | 4.21 | 4.33 | 572,500 |
JSCL | 9.9 | 10.25 | 9.85 | 9.98 | 3,475,000 |
JSGCL | 32.37 | 32 | 31.75 | 31.75 | 30,000 |
JSIL | 8.55 | 8.8 | 8.45 | 8.65 | 456,000 |
KAPCO | 64.16 | 64.85 | 64.01 | 64.71 | 54,000 |
KAPCO-CSEP | 64.3 | 0 | 0 | 64.83 | 0 |
KASBB | 1.97 | 2.01 | 1.91 | 2 | 195,500 |
KASBSL | 7.04 | 7.1 | 6.75 | 6.99 | 4,000 |
KESC | 6 | 6.13 | 5.92 | 5.98 | 1,716,500 |
KHTC | 284.27 | 298.48 | 270.06 | 294 | 600 |
KML | 16.31 | 17 | 16.4 | 17 | 9,500 |
KOHC | 94.9 | 98 | 94.7 | 96.61 | 793,000 |
KOHE | 38.26 | 38.7 | 38.26 | 38.7 | 33,000 |
KOHS | 14.91 | 13.91 | 13.91 | 13.91 | 500 |
KOHTM | 14.76 | 15.5 | 14.82 | 15.45 | 9,000 |
KOIL | 2.88 | 3.2 | 2.9 | 3.02 | 344,000 |
KSBP | 83.4 | 85 | 83.9 | 84 | 13,000 |
KSTM | 2.55 | 2.99 | 2.9 | 2.9 | 3,000 |
KTML | 22.93 | 24.07 | 22.8 | 24.07 | 387,000 |
LATM | 7.49 | 7.01 | 6.51 | 6.51 | 3,000 |
LIBM | 260 | 260 | 260 | 260 | 400 |
LIBT | 0.75 | 1.637 | 1.637 | 1.637 | 0 |
LINDE | 195 | 185.26 | 185.26 | 185.26 | 300 |
LMSM | 3.86 | 4 | 3.91 | 4 | 2,500 |
LOTCHEM | 6.94 | 7.15 | 6.95 | 7.11 | 1,063,000 |
LPCL | 7.84 | 7.9 | 7.72 | 7.81 | 437,000 |
LPL | 20.52 | 20.5 | 20.15 | 20.31 | 29,000 |
LUCK | 248.86 | 253.99 | 247.99 | 251.21 | 298,400 |
MACFL | 25.88 | 26.66 | 25.51 | 26.48 | 17,000 |
MARI | 159.33 | 166.9 | 159.79 | 164.34 | 504,700 |
MCB | 303.61 | 313.9 | 302 | 310.55 | 510,400 |
MCBAH | 16.64 | 16.4 | 16.4 | 16.4 | 6,000 |
MDTL | 2.98 | 3.1 | 3 | 3.01 | 460,500 |
MEBL | 39.06 | 39 | 37.5 | 39 | 83,000 |
MEHT | 125.1 | 128.99 | 126 | 127.95 | 11,800 |
MERIT | 25.5 | 25.49 | 25.49 | 25.49 | 1,500 |
MFTM | 2.34 | 2.6 | 2.4 | 2.6 | 6,000 |
MIRKS | 45 | 46.89 | 46.89 | 46.89 | 500 |
MLCF | 25.81 | 26.15 | 25.41 | 25.63 | 4,465,500 |
MQTM | 23.1 | 24.25 | 23.4 | 23.4 | 32,500 |
MRNS | 68 | 67.75 | 67 | 67.75 | 3,000 |
MSCL | 16.4 | 16.3875 | 16.3875 | 16.3875 | 0 |
MSOT | 27.67 | 28 | 27.99 | 28 | 1,000 |
MTL | 492 | 497.8 | 493.5 | 495.5 | 4,450 |
MUBT | 3.35 | 3.35 | 3.31 | 3.33 | 2,500 |
MUREB | 325 | 322 | 320 | 320 | 400 |
MZSM | 3.75 | 3.97 | 2.9 | 3.55 | 3,000 |
NAGC | 73.5 | 75.85 | 73.8 | 75.66 | 33,000 |
NATF | 353.65 | 360 | 355.01 | 356 | 1,000 |
NBP | 54.61 | 56.31 | 54.18 | 56.06 | 9,308,000 |
NCL | 60.85 | 62.3 | 61.05 | 61.89 | 2,029,500 |
NCPL | 37.42 | 37.68 | 37.23 | 37.24 | 41,500 |
NESTLE | 6184 | 6200 | 6200 | 6200 | 60 |
NETSOL | 46.36 | 47.48 | 45.5 | 46.75 | 359,500 |
NEXT | 4.2 | 4.2 | 4.2 | 4.2 | 500 |
NIB | 2.53 | 2.52 | 2.45 | 2.49 | 1,192,000 |
NICL | 6.32 | 6.4 | 6.09 | 6.18 | 805,000 |
NML | 97.96 | 100.3 | 98.2 | 98.67 | 1,795,400 |
NOPK | 45.49 | 43.22 | 43.22 | 43.22 | 1,500 |
NPL | 33.03 | 33.81 | 33.02 | 33.72 | 285,000 |
NRL | 224.29 | 224 | 219 | 220.65 | 24,000 |
NSRM | 16.54 | 15.54 | 15.54 | 15.54 | 500 |
OGDC | 250.8 | 252.48 | 248 | 249.38 | 98,600 |
OLPL | 25.25 | 25.69 | 24.51 | 25.49 | 15,500 |
OLSM | 4.34 | 4.25 | 3.6 | 3.91 | 12,000 |
OLTM | 7.8 | 8.5 | 6.8 | 7.36 | 4,000 |
PACE | 3.91 | 3.95 | 3.71 | 3.81 | 443,500 |
PAEL | 23.65 | 24.4 | 23.4 | 23.54 | 753,500 |
PAELR | 9.23 | 9.38 | 8.3 | 8.45 | 3,739,500 |
PAKMI | 1.4 | 1.59 | 1.5 | 1.59 | 9,500 |
PAKRI | 26.3 | 26.3 | 26.12 | 26.29 | 8,500 |
PASL | 3.15 | 3.68 | 3.2 | 3.43 | 1,391,000 |
PASM | 4.85 | 5 | 4.47 | 4.47 | 3,500 |
PCAL | 76.99 | 75.7 | 73.16 | 73.16 | 4,000 |
PECO | 49 | 51.45 | 51.45 | 51.45 | 500 |
PGF | 27.97 | 28.1 | 27.52 | 27.97 | 309,500 |
PHDL | 36.425 | 37.635 | 37.635 | 37.635 | 0 |
PIAA | 8.46 | 8.8 | 8.4 | 8.51 | 3,267,500 |
PICT | 218.74 | 213 | 213 | 218.74 | 100 |
PIF | 13.08 | 13.2 | 12.95 | 13.08 | 301,000 |
PIL | 6.9 | 6.66 | 6.66 | 6.9 | 1,000 |
PINL | 7.84 | 7.85 | 7.85 | 7.85 | 10,000 |
PIOC | 31.76 | 32.3 | 31.4 | 31.55 | 1,556,500 |
PKGI | 11.26 | 11.6 | 10.8 | 11.55 | 22,000 |
PKGP | 21.38 | 21.5 | 21.27 | 21.36 | 235,000 |
PKGS | 262.69 | 273 | 262.1 | 270.41 | 157,500 |
PMI | 2 | 1.97 | 1.89 | 1.89 | 2,000 |
PMPK | 357.5 | 357 | 345 | 357 | 300 |
PMTFC6 | 100.0106 | 0 | 0 | 100.0106 | 0 |
PNGRS | 2.35 | 2.58 | 2.4 | 2.5 | 30,500 |
PNSC | 65.45 | 68.72 | 65.75 | 68.64 | 186,500 |
POL | 472.65 | 474 | 469.5 | 470.13 | 18,750 |
POWER | 7.33 | 7.36 | 7.25 | 7.34 | 27,000 |
PPL | 202.35 | 203 | 201.01 | 201.45 | 405,600 |
PPP | 42.6 | 41 | 41 | 41 | 500 |
PPVC | 5.39 | 5.34 | 5 | 5.25 | 50,500 |
PRET | 151.25 | 152.9 | 144.5 | 150.72 | 1,000 |
PRL | 76.33 | 76.5 | 75 | 75.74 | 12,500 |
PRWM | 39.5 | 39.87 | 38 | 39.85 | 6,000 |
PSMC | 146 | 144.8 | 141.5 | 144.4 | 1,000 |
PSO | 293.53 | 295.97 | 291 | 292.74 | 1,088,000 |
PTC | 27.45 | 27.85 | 27.22 | 27.36 | 4,768,000 |
QUICE | 6.84 | 6.99 | 6.8 | 6.87 | 63,000 |
RAVT | 3 | 3.15 | 2.95 | 2.98 | 16,000 |
REWM | 33.52 | 33.8 | 33 | 33.17 | 2,500 |
RICL | 7.2 | 7.45 | 7.44 | 7.45 | 2,500 |
RMPL | 5100 | 5094.95 | 4845 | 5057.97 | 1,000 |
RUBY | 10.38 | 9.8 | 9.38 | 9.66 | 7,000 |
SAIF | 31.62 | 33.18 | 32 | 32.83 | 81,000 |
SALT | 163 | 154.85 | 154.85 | 154.85 | 500 |
SANE | 6 | 7 | 6 | 6.1 | 311,500 |
SBL | 2.73 | 2.85 | 2.54 | 2.73 | 473,000 |
SCBPL | 20.06 | 20.05 | 20 | 20.05 | 25,500 |
SCLL | 6.4 | 6.6 | 6.4 | 6.4 | 11,500 |
SCM | 17 | 17.5 | 17.1 | 17.5 | 25,000 |
SEARL | 89.97 | 94.46 | 89.1 | 93.58 | 340,000 |
SEL | 34.525 | 36.25 | 33.1 | 36.25 | 7,500 |
SEPCO | 2.91 | 2.99 | 2.87 | 2.89 | 275,000 |
SEPL | 53.49 | 53.4 | 53 | 53.4 | 1,500 |
SFL | 230 | 220 | 218.5 | 218.55 | 4,900 |
SFLL | 41 | 38.95 | 38.95 | 38.95 | 500 |
SGML | 17.91 | 18.35 | 17.91 | 18.2 | 10,000 |
SGPL | 2.69 | 2.79 | 2.75 | 2.75 | 23,000 |
SHCI | 4.15 | 4.24 | 4.24 | 4.24 | 1,500 |
SHEL | 145.38 | 147.34 | 144.6 | 145.25 | 9,300 |
SHEZ | 624.99 | 624 | 624 | 624 | 100 |
SHFA | 74.02 | 77.72 | 75.5 | 75.5 | 32,000 |
SHSML | 22 | 22 | 21.5 | 21.5 | 3,000 |
SIEM | 1010.19 | 1009 | 1000 | 1009 | 2,850 |
SILK | 2.36 | 2.35 | 2.22 | 2.34 | 238,500 |
SING | 19.75 | 20 | 19.9 | 19.94 | 3,000 |
SITC | 223.78 | 226 | 224.5 | 225.3 | 22,600 |
SJTM | 10.48 | 9.48 | 9.48 | 10.48 | 1,000 |
SKFL | 12.55 | 12.78 | 11.55 | 11.77 | 107,500 |
SLCL | 2.99 | 3 | 2.55 | 2.55 | 4,000 |
SLYT | 29.5 | 30.49 | 30 | 30 | 4,500 |
SMBL | 2.29 | 2.3 | 2.2 | 2.23 | 222,500 |
SMCPL | 8.51 | 9.45 | 8.75 | 8.75 | 28,000 |
SMTM | 6.74 | 7.4 | 6.42 | 7.15 | 89,500 |
SNAI | 52 | 54.6 | 53 | 54.6 | 28,000 |
SNBL | 9.76 | 9.85 | 9.41 | 9.67 | 248,500 |
SNGP | 21.91 | 22.2 | 21.67 | 21.74 | 764,000 |
SPL | 12.96 | 13.96 | 12.9 | 13.96 | 672,500 |
SPLC | 2.43 | 2.9 | 2.42 | 2.77 | 394,000 |
SRVI | 300.09 | 310 | 300 | 301.43 | 16,800 |
SSGC | 25.14 | 25.9 | 25.25 | 25.33 | 1,804,500 |
SSIC | 5.2 | 5.84 | 4.75 | 5.8 | 5,500 |
SSML | 12.21 | 12.9 | 11.25 | 12.71 | 219,000 |
STCL | 10 | 10.2 | 9.5 | 10 | 31,000 |
STML | 48 | 48 | 48 | 48 | 1,500 |
SURC | 81 | 83 | 83 | 83 | 1,000 |
SUTM | 199.01 | 207.99 | 207.99 | 199.01 | 100 |
TATM | 36 | 36.7 | 36.49 | 36.7 | 2,000 |
TCLTC | 53.35 | 52 | 52 | 52 | 1,000 |
TELE | 5.69 | 6.64 | 5.9 | 6.3 | 28,256,000 |
TELETFC | 89.93 | 0 | 0 | 89.93 | 0 |
TGL | 24.87 | 25.81 | 24.86 | 24.88 | 1,061,500 |
THALL | 127 | 127 | 125.5 | 126.07 | 12,900 |
THAS | 10.16 | 11.16 | 9.16 | 9.16 | 2,500 |
THCCL | 25.5 | 26.38 | 24.23 | 24.3 | 2,000 |
TMFBLTFC2 | 100 | 0 | 0 | 100 | 0 |
TPL | 7.15 | 7.53 | 7.2 | 7.49 | 17,000 |
TREET | 191.11 | 182.25 | 181.56 | 181.56 | 5,500 |
TREI | 1.63 | 1.75 | 1.57 | 1.73 | 16,500 |
TRG | 10.47 | 10.6 | 10.35 | 10.39 | 1,241,000 |
TRIBL | 1.42 | 1.68 | 1.4 | 1.59 | 302,500 |
TRIPF | 192.9 | 193 | 191 | 191.41 | 5,400 |
TRPOL | 1.5 | 1.68 | 1.64 | 1.64 | 14,000 |
TRSM | 2.95 | 2.9 | 2.9 | 2.95 | 500 |
TSMF | 3.49 | 3.68 | 3.68 | 3.49 | 1,000 |
TSPL | 2.3 | 2.4 | 2.01 | 2.1 | 222,500 |
UBL | 152.11 | 154.7 | 150 | 154.21 | 1,402,700 |
UCAPM | 1.25 | 1.55 | 1.55 | 1.55 | 500 |
UDPL | 18.77 | 19.77 | 19.77 | 19.77 | 31,500 |
UNIC | 11.85 | 11.8 | 11.5 | 11.5 | 4,500 |
UPFL | 5119 | 5000 | 5000 | 5000 | 60 |
UVIC | 3.16 | 3.5 | 3.35 | 3.43 | 1,000 |
WAHN | 66.25 | 66 | 66 | 66 | 500 |
WTCL | 4.5 | 4.5 | 4.5 | 4.5 | 201,000 |
WTL | 3.08 | 3.26 | 2.92 | 2.95 | 10,586,000 |
WYETH | 3822 | 4013.1 | 3670 | 4013.1 | 27,880 |
YOUW | 5 | 5.25 | 5.25 | 5.25 | 500 |
ZAHT | 16.3 | 16.5 | 16.5 | 16.5 | 7,000 |
ZIL | 104.5 | 108.7 | 108.7 | 104.5 | 500 |
ZTL | 6.88 | 6.4 | 5.91 | 6.05 | 6,000 |
Total Turnover | 150,536,390 | ||||
No comments:
Post a Comment