For: September 24, 2013 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AABS | 97.85 | 102.74 | 93.5 | 102.74 | 17,000 |
AATM | 4.1 | 4.9 | 3.71 | 3.89 | 199,500 |
ABL | 86.03 | 86.5 | 84.45 | 85.25 | 71,500 |
ABOT | 420 | 430 | 423 | 424 | 5,100 |
ACPL | 137.02 | 137 | 135.71 | 137 | 6,800 |
ADMM | 48.45 | 49.05 | 46.03 | 46.03 | 30,500 |
ADOS | 75 | 77.99 | 72 | 72.83 | 8,000 |
AGIC | 20.51 | 20.99 | 20 | 20.99 | 1,000 |
AGL | 11.59 | 11.5 | 11.26 | 11.5 | 14,500 |
AGTL | 204.51 | 204.51 | 203.5 | 204.17 | 4,500 |
AHCL | 22 | 22.1 | 21.95 | 22 | 164,000 |
AHL | 30.5 | 30.59 | 30.31 | 30.32 | 36,500 |
AICL | 82.88 | 83.5 | 81.4 | 82.05 | 323,500 |
AICL-CSEP | 83.03 | 0 | 0 | 82.17 | 0 |
AKBL | 13.83 | 14 | 13.45 | 13.59 | 496,500 |
AKBL-CSEP | 13.86 | 0 | 0 | 13.61 | 0 |
AKBLR | 3.78 | 3.95 | 3.5 | 3.63 | 1,414,000 |
AKZO | 83.93 | 83.5 | 82.01 | 83 | 33,000 |
ALICO | 33.89 | 34.85 | 34.85 | 34.85 | 500 |
AMTEX | 2.8 | 2.85 | 2.69 | 2.72 | 117,500 |
ANL | 5.95 | 6.04 | 5.85 | 5.88 | 302,500 |
APL | 442.08 | 444 | 439 | 439.43 | 19,750 |
ASL | 9.5 | 9.2 | 8.75 | 8.95 | 11,000 |
ASLPS | 8.63 | 8.25 | 8.25 | 8.25 | 9,000 |
ASTM | 12.8 | 12.8 | 12.8 | 12.8 | 500 |
ATBA | 306.75 | 308 | 304 | 305 | 3,800 |
ATIL | 52.55 | 52.99 | 52.25 | 52.61 | 2,000 |
ATLH | 206.56 | 206.3 | 202 | 202 | 6,600 |
ATRL | 232.52 | 236.7 | 222.61 | 223.81 | 942,300 |
ATRL-CSEP | 232.94 | 0 | 0 | 224.13 | 0 |
AZLCLTFC2 | 100 | 0 | 0 | 100 | 0 |
BAFL | 23.92 | 24.13 | 22.92 | 23.09 | 4,114,500 |
BAFLTFC5 | 102.2092 | 0 | 0 | 102.2092 | 0 |
BAHL | 41.02 | 41.5 | 39.25 | 39.49 | 439,000 |
BAHL-CSEP | 41.09 | 0 | 0 | 39.55 | 0 |
BAHLTFC2 | 102.5697 | 0 | 0 | 102.5697 | 0 |
BAPL | 17 | 17.1 | 17.1 | 17.1 | 500 |
BATA | 1840 | 1834.4118 | 1834.4118 | 1834.4118 | 0 |
BCML | 70.22 | 66.71 | 66.71 | 66.71 | 3,500 |
BERG | 35.84 | 37.63 | 36.5 | 37.63 | 409,500 |
BIFO | 101.93 | 102.75 | 100 | 100 | 3,000 |
BIPL | 6.31 | 6.38 | 6.17 | 6.31 | 1,501,500 |
BOK | 7.89 | 7.75 | 7.5 | 7.5 | 17,000 |
BOP | 12.73 | 12.99 | 12.36 | 12.42 | 21,036,000 |
BPL | 38.8 | 39.5 | 38 | 38.5 | 3,500 |
BROT | 3.24 | 4.23 | 3.3 | 3.77 | 313,500 |
BRR | 4.5 | 4.6 | 4 | 4.37 | 365,000 |
BTL | 137.45 | 134.9 | 130.6 | 132.02 | 500 |
BUXL | 15.9 | 16.75 | 14.9 | 15.9 | 18,500 |
BYCO | 9.6 | 10.15 | 9.52 | 9.71 | 7,264,500 |
CENI | 15.01 | 15.12 | 15.1 | 15.1 | 5,500 |
CEPB | 38.23 | 38.49 | 37.4 | 37.43 | 74,500 |
CFL | 30.46 | 30.4 | 30.4 | 30.4 | 500 |
CHAS | 9.51 | 9.25 | 9 | 9.09 | 4,500 |
CHBL | 3.17 | 3.35 | 3.08 | 3.17 | 121,000 |
CHCC | 53.54 | 53.5 | 51.5 | 51.76 | 156,000 |
CJPL | 1.6 | 1.65 | 1.51 | 1.56 | 9,500 |
CLCPS | 1.59 | 1.74 | 1.5 | 1.59 | 663,000 |
CLOV | 71.8 | 69.8 | 69 | 69 | 3,500 |
CML | 4.41 | 4.81 | 4.42 | 4.77 | 5,020,000 |
COLG | 1530 | 1535 | 1490 | 1490 | 200 |
COTT | 3.15 | 3.15 | 3.1 | 3.1 | 2,000 |
CPL | 238.36 | 244 | 237 | 237.99 | 28,900 |
CPPL | 45.65 | 45.99 | 45.1 | 45.35 | 36,500 |
CRTM | 16.05 | 16.4 | 15.9 | 16.16 | 31,000 |
CSAP | 54.48 | 55 | 53.01 | 53.07 | 71,500 |
CSIL | 5.55 | 5.6 | 5.1 | 5.45 | 9,500 |
CSUML | 7.66 | 7.9 | 7.5 | 7.64 | 189,000 |
CWSM | 15 | 14.64 | 14 | 14.64 | 1,000 |
CYAN | 73.3 | 73.05 | 71.5 | 71.5 | 11,500 |
DAAG | 24.07 | 25.27 | 24.4 | 25.27 | 81,000 |
DADX | 37.06 | 36.02 | 35.21 | 35.21 | 3,000 |
DAWH | 54.65 | 54.7 | 53.3 | 53.5 | 74,500 |
DBCI | 3.8 | 3.94 | 3.71 | 3.74 | 77,500 |
DCH | 2.78 | 3.19 | 2.76 | 3.11 | 1,952,000 |
DCL | 6.22 | 6.21 | 6.05 | 6.11 | 269,500 |
DEL | 2.45 | 2.88 | 2.32 | 2.57 | 22,500 |
DFML | 6.06 | 6.1 | 5.75 | 5.78 | 633,500 |
DFSM | 2.97 | 3.04 | 2.9 | 3 | 16,500 |
DGKC | 78.29 | 78.69 | 74.78 | 75.2 | 6,784,500 |
DLL | 75.99 | 77.9 | 77.88 | 77.9 | 1,000 |
DOL | 5.46 | 6.46 | 5.11 | 6.39 | 5,123,500 |
DREL | 173.2 | 164.75 | 164.75 | 164.75 | 200 |
DSFL | 2.76 | 2.85 | 2.65 | 2.7 | 1,018,500 |
DSIL | 5.59 | 5.6 | 5.32 | 5.4 | 254,500 |
DSL | 4.7 | 4.69 | 4.46 | 4.5 | 31,000 |
DWAE | 2.75 | 3.19 | 3 | 3.1 | 5,000 |
DWSM | 3.67 | 3.85 | 3.75 | 3.75 | 23,500 |
DYNO | 36.85 | 36.5 | 35.5 | 36.4 | 26,500 |
ECOP | 5.6 | 5.7 | 5.69 | 5.7 | 2,000 |
EFLTFC | 100.4219 | 0 | 0 | 100.4219 | 0 |
EFLTFC3 | 98 | 0 | 0 | 98 | 0 |
EFOODS | 114.5 | 115.6 | 110 | 110.65 | 1,278,200 |
EFUL | 72 | 73.05 | 71 | 72.37 | 29,500 |
ELCM | 57.75 | 60.45 | 60.4 | 60.45 | 1,000 |
ELSM | 68 | 70.88 | 68.55 | 70.85 | 6,000 |
EMCO | 3.99 | 3.81 | 3.71 | 3.75 | 24,500 |
ENGRO | 149.72 | 150.9 | 144.5 | 145.14 | 2,924,500 |
ENGROTFC | 102.1 | 0 | 0 | 102.1 | 0 |
ENGROTFC2 | 100.1886 | 103 | 103 | 100.1886 | 200 |
EPCL | 13.09 | 13.19 | 12.95 | 13.04 | 692,500 |
EWLA | 4.68 | 4.61 | 4.61 | 4.61 | 500 |
EXIDE | 303.5 | 302 | 301 | 301 | 1,300 |
FABL | 11.64 | 11.85 | 11.2 | 11.23 | 1,214,500 |
FANM | 4.9 | 5 | 5 | 5 | 98,500 |
FASM | 122 | 119.5 | 115.9 | 116.4 | 1,800 |
FATIMA | 26.02 | 26.3 | 25.5 | 25.87 | 3,870,000 |
FCCL | 11.93 | 12 | 11.71 | 11.78 | 3,230,500 |
FCCL-CSEP | 11.95 | 0 | 0 | 11.8 | 0 |
FCSC | 3.06 | 3.15 | 3 | 3.13 | 55,500 |
FDIBL | 1.84 | 1.85 | 1.8 | 1.82 | 2,500 |
FECM | 4.02 | 4.13 | 4.13 | 4.02 | 3,000 |
FECTC | 46.81 | 48.7 | 45.61 | 45.92 | 440,000 |
FEROZ | 110.99 | 113.7 | 109.01 | 112.11 | 27,000 |
FFBL | 39.12 | 39.06 | 38 | 38.1 | 2,034,000 |
FFC | 105.85 | 106.07 | 105.25 | 105.49 | 554,700 |
FFC-CSEP | 106.04 | 0 | 0 | 105.64 | 0 |
FFLM | 3.2 | 3.2 | 3.2 | 3.2 | 4,000 |
FHAM | 8.75 | 8.8 | 8.8 | 8.8 | 20,000 |
FHBM | 11.35 | 11.2 | 10.65 | 11 | 182,500 |
FIBLM | 1.5 | 2 | 1.23 | 2 | 69,000 |
FIMM | 83 | 85.1 | 85.1 | 85.1 | 500 |
FLYNG | 4 | 4 | 3.9 | 3.91 | 68,500 |
FNBM | 5.9 | 6 | 5.8 | 5.8 | 133,000 |
FNEL | 5.48 | 5.7 | 5.15 | 5.23 | 58,000 |
FPJM | 1.9 | 2.04 | 1.89 | 2 | 108,500 |
FPRM | 16.12 | 15.15 | 15.12 | 15.12 | 1,500 |
FRCL | 5.1 | 5 | 5 | 5 | 1,000 |
FZCM | 123 | 129 | 128.98 | 129 | 300 |
FZTM | 435 | 435 | 435 | 435 | 100 |
GADT | 161.03 | 162.54 | 159.1 | 161.45 | 39,000 |
GAIL | 5.2 | 5.44 | 4.91 | 4.94 | 13,500 |
GASF | 7.85 | 7.85 | 7.6 | 7.85 | 50,000 |
GATM | 29.79 | 30 | 28.51 | 28.56 | 40,000 |
GFIL | 9.2 | 8.96 | 8.45 | 8.83 | 9,500 |
GGL | 27.42 | 28 | 26.28 | 27 | 89,000 |
GHGL | 60 | 61 | 60.01 | 60.01 | 70,500 |
GHNI | 24.5 | 25.72 | 24.74 | 25.72 | 145,000 |
GHNL | 10.01 | 10.19 | 9.7 | 10.06 | 91,500 |
GLAT | 163.9733 | 159.505 | 159.505 | 159.505 | 0 |
GLAXO | 114.82 | 115.48 | 113.51 | 113.78 | 51,500 |
GRYL | 5.5 | 6.2 | 4.58 | 5.5 | 3,000 |
GSPM | 3.88 | 4.15 | 4.15 | 4.15 | 500 |
GTYR | 54.03 | 54 | 51.5 | 52.55 | 62,500 |
GVGL | 17.4 | 17 | 16.91 | 16.91 | 3,000 |
GWLC | 12.55 | 12.46 | 12 | 12.3 | 11,000 |
HABSM | 27.89 | 28 | 27.63 | 27.7 | 19,000 |
HADC | 2 | 1.95 | 1.9 | 1.9 | 50,000 |
HAL | 30.72 | 30.4 | 30.3 | 30.4 | 2,000 |
HBL | 170.68 | 172 | 164 | 165.71 | 1,112,900 |
HCAR | 45.08 | 45.35 | 42.9 | 43.59 | 73,000 |
HICL | 14 | 14.49 | 13.95 | 14.49 | 19,000 |
HINO | 117.41 | 123.1 | 113.5 | 113.9 | 900 |
HINOON | 90 | 91.5 | 88 | 88.6 | 10,000 |
HIRAT | 18.52 | 19.44 | 17.52 | 18.06 | 15,000 |
HMB | 23.96 | 24.39 | 23.45 | 23.52 | 801,500 |
HMIM | 2.3 | 2.4 | 2.3 | 2.4 | 5,000 |
HSPI | 23.05 | 23.35 | 22.7 | 22.72 | 13,500 |
HUBC | 64.9 | 64.75 | 63 | 63.47 | 1,662,500 |
HUMNL | 47.05 | 49.4 | 49 | 49.4 | 22,000 |
HWQS | 7.59 | 7.4 | 7.1 | 7.17 | 36,000 |
IBFL | 48.5 | 46.6 | 46.6 | 46.6 | 500 |
IBLHL | 44.3 | 45.3 | 44.01 | 44.63 | 21,500 |
ICCT | 3.1 | 3.6 | 3.6 | 3.6 | 1,000 |
ICI | 199.28 | 205 | 196.1 | 197.29 | 338,200 |
ICIBL | 1.65 | 1.67 | 1.6 | 1.65 | 591,500 |
ICL | 51 | 51.38 | 49.5 | 49.6 | 74,500 |
IDEN | 5.07 | 5.27 | 4.58 | 5.27 | 100,000 |
IDRT | 12.25 | 12.4 | 12.15 | 12.26 | 3,000 |
IDYM | 885 | 893.99 | 890 | 893.99 | 200 |
IFSL | 14.77 | 14.25 | 14.25 | 14.25 | 500 |
IGIBL | 1.9 | 1.96 | 1.84 | 1.88 | 1,052,000 |
IGIIL | 142.5 | 142.45 | 137.51 | 140.13 | 10,300 |
ILTM | 976.5 | 999 | 978 | 999 | 600 |
INDU | 329 | 330 | 320 | 328.4 | 6,200 |
INIL | 46.15 | 46.2 | 45 | 46 | 26,500 |
INKL | 7.55 | 7.5 | 7.07 | 7.07 | 1,000 |
ISIL | 190 | 197.9 | 197.9 | 197.9 | 1,000 |
ISL | 17.75 | 18 | 17.5 | 17.57 | 417,500 |
ISTM | 16.8 | 16.49 | 15.9 | 16 | 4,000 |
JATM | 9.25 | 8.6 | 8.25 | 8.25 | 1,500 |
JDMT | 83.4136 | 79.5 | 79.5 | 79.5 | 0 |
JKSM | 25.2 | 26.24 | 26 | 26.05 | 2,500 |
JLICL | 140 | 140 | 140 | 140 | 8,000 |
JOPP | 14.11 | 14.45 | 13.9 | 13.95 | 9,500 |
JPGL | 2.93 | 3.04 | 2.8 | 2.82 | 685,000 |
JSBL | 4.33 | 4.36 | 4.1 | 4.17 | 478,500 |
JSCL | 9.98 | 10.23 | 9.75 | 9.79 | 4,395,000 |
JSGCL | 31.75 | 32 | 31.6 | 31.76 | 10,000 |
JSIL | 8.65 | 9 | 8.55 | 8.61 | 1,127,000 |
KAPCO | 64.71 | 65 | 63.91 | 64.58 | 411,000 |
KAPCO-CSEP | 64.83 | 0 | 0 | 64.67 | 0 |
KASBB | 2 | 2 | 1.93 | 1.93 | 59,500 |
KASBSL | 6.99 | 7.1 | 6.75 | 6.85 | 112,000 |
KESC | 5.98 | 6.07 | 5.81 | 5.85 | 1,801,000 |
KHTC | 294 | 295 | 279.3 | 295 | 200 |
KML | 17 | 17.55 | 17.01 | 17.01 | 20,000 |
KOHC | 96.61 | 97.75 | 93 | 93.73 | 1,050,500 |
KOHE | 38.7 | 38.9 | 38.51 | 38.88 | 28,500 |
KOHP | 3.23 | 3.3 | 3.01 | 3.16 | 1,000 |
KOHTM | 15.45 | 16.45 | 15.5 | 15.51 | 60,000 |
KOIL | 3.02 | 3.07 | 2.95 | 3 | 109,500 |
KOSM | 10 | 10 | 10 | 10 | 2,000 |
KSBP | 84 | 84 | 83 | 83.99 | 5,000 |
KTML | 24.07 | 25.27 | 23.3 | 23.79 | 978,500 |
LATM | 6.51 | 7.25 | 6.3 | 6.3 | 8,500 |
LEUL | 5.6 | 5.5 | 5.4 | 5.4 | 2,500 |
LINDE | 185.26 | 182.01 | 182.01 | 185.26 | 100 |
LMSM | 4 | 3.8 | 3.8 | 3.8 | 500 |
LOTCHEM | 7.11 | 7.3 | 7.1 | 7.15 | 1,322,500 |
LPCL | 7.81 | 7.86 | 7.55 | 7.6 | 704,000 |
LPL | 20.31 | 20.4 | 20.1 | 20.15 | 62,000 |
LUCK | 251.21 | 253 | 244 | 245.48 | 250,000 |
MACFL | 26.48 | 26.2 | 25.6 | 26.2 | 19,500 |
MARI | 164.34 | 166.49 | 157 | 157.97 | 456,600 |
MCB | 310.55 | 314.85 | 295.03 | 297.12 | 978,200 |
MCBAH | 16.4 | 16.4 | 16.4 | 16.4 | 1,000 |
MDTL | 3.01 | 3.02 | 2.93 | 2.99 | 171,000 |
MEBL | 39 | 38.25 | 38 | 38.05 | 44,500 |
MEHT | 127.95 | 130.5 | 128.01 | 129.99 | 3,200 |
MERIT | 25.49 | 26.76 | 26.74 | 26.76 | 19,000 |
MFFL | 519 | 505 | 500.05 | 500.05 | 400 |
MFTM | 2.6 | 2.45 | 2.45 | 2.45 | 1,000 |
MIRKS | 46.89 | 44.55 | 44.55 | 44.55 | 1,000 |
MLCF | 25.63 | 25.9 | 24.4 | 24.51 | 8,292,000 |
MQTM | 23.4 | 23.8 | 23 | 23.62 | 42,500 |
MRNS | 67.75 | 66 | 64.76 | 64.77 | 2,000 |
MSOT | 28 | 28.4 | 26.6 | 26.68 | 41,000 |
MTL | 495.5 | 495 | 485 | 492.06 | 16,200 |
MUREB | 320 | 324.9 | 319.99 | 324.9 | 1,300 |
MWMP | 3.4 | 3.31 | 3.31 | 3.31 | 50,000 |
MZSM | 3.55 | 3.89 | 3.89 | 3.89 | 500 |
NAGC | 75.66 | 79.44 | 75.95 | 79.44 | 23,500 |
NATF | 356 | 369.95 | 355.01 | 362 | 4,600 |
NBP | 56.06 | 56.7 | 53.56 | 54 | 14,926,000 |
NCL | 61.89 | 62.85 | 60.6 | 61.2 | 2,278,000 |
NCPL | 37.24 | 37.48 | 36.52 | 37.2 | 129,000 |
NESTLE | 6200 | 6000 | 6000 | 6000 | 100 |
NETSOL | 46.75 | 49.08 | 46.8 | 49.08 | 926,500 |
NEXT | 4.2 | 4.1 | 4 | 4.04 | 8,500 |
NIB | 2.49 | 2.52 | 2.4 | 2.42 | 1,321,000 |
NICL | 6.18 | 7.18 | 6.2 | 7.18 | 13,645,500 |
NML | 98.67 | 99.5 | 95.5 | 96.82 | 1,955,400 |
NPL | 33.72 | 34 | 32.8 | 33.09 | 307,000 |
NPSM | 15 | 14 | 14 | 14 | 0 |
NRL | 220.65 | 220 | 216 | 218.87 | 58,900 |
NSRM | 15.54 | 14.54 | 14.54 | 14.54 | 500 |
OGDC | 249.38 | 250.9 | 241 | 242.35 | 602,800 |
OLPL | 25.49 | 25.75 | 25.3 | 25.75 | 6,500 |
OLSM | 3.91 | 3.75 | 3.75 | 3.75 | 5,000 |
OTSU | 41.78 | 41.99 | 41.5 | 41.9 | 5,500 |
PACE | 3.81 | 4.2 | 3.75 | 4.11 | 3,490,500 |
PAEL | 23.54 | 23.5 | 22.37 | 22.39 | 753,500 |
PAELR | 8.45 | 8.5 | 7.65 | 7.76 | 2,361,000 |
PAKD | 86.5 | 82.2 | 82.18 | 82.18 | 1,000 |
PAKMI | 1.59 | 1.44 | 1.29 | 1.29 | 205,000 |
PAKRI | 26.29 | 26.9 | 26 | 26.01 | 81,500 |
PAKT | 320 | 310 | 306.04 | 310 | 1,200 |
PASL | 3.43 | 3.5 | 3.12 | 3.26 | 348,500 |
PCAL | 73.16 | 70.1 | 70.05 | 70.05 | 2,000 |
PECO | 51.45 | 54 | 54 | 54 | 500 |
PGF | 27.97 | 28 | 27.41 | 27.67 | 337,500 |
PHDL | 37.635 | 39.51 | 39.51 | 39.51 | 0 |
PIAA | 8.51 | 8.94 | 8.42 | 8.64 | 10,424,500 |
PICT | 218.74 | 218 | 210 | 212.67 | 300 |
PIF | 13.08 | 13.15 | 12.2 | 12.29 | 1,525,000 |
PINL | 7.85 | 7.52 | 7.41 | 7.42 | 110,000 |
PIOC | 31.55 | 31.89 | 30.51 | 30.73 | 822,500 |
PKGP | 21.36 | 21.35 | 21.01 | 21.12 | 72,000 |
PKGS | 270.41 | 273 | 260.1 | 262.33 | 470,000 |
PMI | 1.89 | 1.95 | 1.85 | 1.95 | 36,000 |
PMPK | 357 | 345 | 345 | 345 | 100 |
PMTFC6 | 100.0106 | 0 | 0 | 100.0106 | 0 |
PNGRS | 2.5 | 2.5 | 2.31 | 2.5 | 9,500 |
PNSC | 68.64 | 69.5 | 65.21 | 65.21 | 191,000 |
POL | 470.13 | 472 | 452.21 | 456.81 | 151,050 |
POWER | 7.34 | 7.33 | 7.2 | 7.25 | 33,000 |
PPL | 201.45 | 202.9 | 197 | 197.53 | 1,049,400 |
PPVC | 5.25 | 5.3 | 4.8 | 5 | 48,500 |
PRET | 150.72 | 153.35 | 145.51 | 151.09 | 900 |
PRL | 75.74 | 76.4 | 74.9 | 75.18 | 16,500 |
PSEL | 232 | 236 | 236 | 232 | 100 |
PSMC | 144.4 | 144.89 | 142 | 144.61 | 4,000 |
PSO | 292.74 | 298.5 | 284.5 | 287.02 | 3,742,600 |
PTC | 27.36 | 27.75 | 26.61 | 27.27 | 8,448,000 |
QUICE | 6.87 | 7.05 | 6.78 | 6.85 | 188,000 |
RAVT | 2.98 | 3.03 | 2.65 | 2.86 | 149,000 |
REDCO | 4.59 | 4.99 | 3.7 | 4.99 | 12,000 |
RICL | 7.45 | 7.6 | 7.15 | 7.15 | 1,000 |
RMPL | 5057.97 | 5100 | 4805.08 | 4884.63 | 1,100 |
RUBY | 9.66 | 9.98 | 9.49 | 9.74 | 2,000 |
SAIF | 32.83 | 33 | 31.8 | 31.94 | 88,000 |
SANE | 6.1 | 7.1 | 5.51 | 5.52 | 167,000 |
SAZEW | 19.53 | 19.7 | 19.52 | 19.7 | 4,500 |
SBL | 2.73 | 2.72 | 2.63 | 2.68 | 418,000 |
SCBPL | 20.05 | 20.4 | 19.8 | 19.92 | 192,500 |
SCLL | 6.4 | 6.6 | 6.35 | 6.35 | 22,000 |
SCM | 17.5 | 17.5 | 17.25 | 17.25 | 201,500 |
SEARL | 93.58 | 94.45 | 91.75 | 92.8 | 331,000 |
SEL | 36.25 | 35.95 | 35.95 | 35.95 | 2,000 |
SEPCO | 2.89 | 3.04 | 2.8 | 2.82 | 456,000 |
SEPL | 53.4 | 52.8 | 52.25 | 52.5 | 2,500 |
SFL | 218.55 | 208 | 207.63 | 207.63 | 5,000 |
SGML | 18.2 | 19.2 | 18.49 | 19.14 | 1,294,000 |
SGPL | 2.75 | 2.75 | 2.75 | 2.75 | 1,000 |
SHEL | 145.25 | 146.48 | 144.71 | 144.83 | 10,500 |
SHFA | 75.5 | 79.27 | 79.27 | 79.27 | 35,000 |
SHNI | 6.2 | 6.93 | 6.01 | 6.56 | 45,500 |
SHSML | 21.5 | 20.75 | 20.75 | 20.75 | 500 |
SIBL | 3 | 3 | 3 | 3 | 2,000 |
SIEM | 1009 | 1013 | 990 | 1002 | 3,350 |
SILK | 2.34 | 2.34 | 2.24 | 2.25 | 180,000 |
SING | 19.94 | 20.1 | 19.51 | 19.7 | 2,500 |
SITC | 225.3 | 225.5 | 224 | 225.39 | 15,900 |
SKFL | 11.77 | 12.39 | 11.66 | 11.87 | 90,500 |
SLCL | 2.55 | 3.05 | 3 | 3.05 | 10,500 |
SLYT | 30 | 29.5 | 29.5 | 29.5 | 4,000 |
SMBL | 2.23 | 2.3 | 2.2 | 2.29 | 332,500 |
SMCPL | 8.75 | 9.09 | 8.75 | 8.84 | 31,500 |
SMTM | 7.15 | 7.38 | 6.81 | 7.38 | 4,000 |
SNAI | 54.6 | 57.33 | 54 | 57.33 | 10,000 |
SNBL | 9.67 | 9.95 | 9.23 | 9.25 | 619,000 |
SNGP | 21.74 | 21.8 | 21.26 | 21.52 | 708,000 |
SPL | 13.96 | 14.96 | 14.96 | 14.96 | 852,500 |
SPLC | 2.77 | 2.98 | 2.62 | 2.75 | 52,000 |
SRVI | 301.43 | 301.05 | 298 | 299.42 | 7,200 |
SSGC | 25.33 | 26.05 | 24.82 | 25.85 | 8,050,500 |
SSML | 12.71 | 13 | 12.31 | 12.59 | 92,000 |
STCL | 10 | 10 | 9.85 | 9.85 | 3,500 |
SZTM | 34.55 | 32.85 | 32.85 | 32.85 | 1,000 |
TATM | 36.7 | 35.25 | 34.87 | 35 | 35,500 |
TCLTC | 52 | 54.6 | 50 | 54.6 | 37,500 |
TDIL | 9.44 | 9.44 | 9.44 | 9.44 | 500 |
TELE | 6.3 | 6.98 | 5.95 | 6.86 | 27,763,000 |
TELETFC | 89.93 | 0 | 0 | 89.93 | 0 |
TGL | 24.88 | 25.87 | 24.88 | 25.02 | 1,277,000 |
THALL | 126.07 | 126.99 | 125 | 126.88 | 12,400 |
THAS | 9.16 | 10.16 | 10.16 | 10.16 | 0 |
THCCL | 24.3 | 23.1 | 23.1 | 23.1 | 500 |
TICL | 46.97 | 47 | 47 | 46.97 | 2,500 |
TMFBLTFC2 | 100 | 0 | 0 | 100 | 0 |
TPL | 7.49 | 7.49 | 7.2 | 7.49 | 14,500 |
TREET | 181.56 | 172.49 | 172.49 | 172.49 | 3,000 |
TREI | 1.73 | 1.75 | 1.75 | 1.75 | 500 |
TRG | 10.39 | 10.49 | 9.92 | 10.11 | 2,286,000 |
TRIBL | 1.59 | 1.68 | 1.45 | 1.5 | 141,500 |
TRIPF | 191.41 | 192 | 191 | 191 | 1,000 |
TRPOL | 1.64 | 1.69 | 1.51 | 1.51 | 2,000 |
TRSM | 2.95 | 2.9 | 2.9 | 2.9 | 500 |
TSPL | 2.1 | 2.25 | 2.1 | 2.16 | 64,500 |
UBL | 154.21 | 155 | 146.52 | 147.42 | 2,078,500 |
UCAPM | 1.55 | 1.3 | 1.3 | 1.3 | 500 |
UDPL | 19.77 | 20.77 | 20.77 | 20.77 | 10,500 |
UNIC | 11.5 | 11.5 | 11.3 | 11.5 | 1,000 |
UVIC | 3.43 | 3.5 | 3.45 | 3.5 | 4,500 |
WTL | 2.95 | 3.05 | 2.8 | 2.93 | 5,762,500 |
WYETH | 4013.1 | 4200 | 3825 | 3843.8 | 1,280 |
YOUW | 5.25 | 5 | 4.33 | 4.99 | 9,500 |
ZIL | 104.5 | 99.3 | 99.3 | 99.3 | 500 |
Total Turnover | 235,880,930 | ||||
No comments:
Post a Comment