For: September 26, 2013 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AATM | 4 | 3.98 | 3.35 | 3.35 | 7,500 |
ABL | 84.26 | 82.95 | 81.99 | 82.25 | 38,500 |
ABOT | 423 | 425 | 420 | 425 | 1,200 |
ACPL | 136.45 | 137.5 | 135.25 | 136.7 | 15,300 |
ADMM | 43.73 | 44.9 | 42.6 | 42.6 | 2,000 |
ADOS | 71.51 | 69.11 | 67.94 | 67.94 | 15,000 |
AGIL | 82.5 | 82 | 78.38 | 82 | 11,000 |
AGL | 11.15 | 11.85 | 11.5 | 11.5 | 25,500 |
AGTL | 204 | 204 | 202 | 202.07 | 26,400 |
AHCL | 22 | 22.05 | 21.5 | 21.54 | 224,000 |
AHL | 30.2 | 30.48 | 29.11 | 29.34 | 26,000 |
AICL | 81.62 | 82.15 | 79.1 | 79.95 | 258,500 |
AICL-CSEP | 81.71 | 0 | 0 | 79.95 | 0 |
AKBL | 13.56 | 13.7 | 13.35 | 13.42 | 258,500 |
AKBL-CSEP | 13.57 | 0 | 0 | 13.42 | 0 |
AKBLR | 3.58 | 3.62 | 3.15 | 3.41 | 2,745,500 |
AKDCL | 59.5 | 56.53 | 56.53 | 56.53 | 1,000 |
AKZO | 84.03 | 84.25 | 81.5 | 82.6 | 25,500 |
AMTEX | 2.77 | 2.78 | 2.61 | 2.7 | 134,000 |
ANL | 5.76 | 5.98 | 5.63 | 5.68 | 367,500 |
APL | 440.47 | 446.98 | 436 | 437.79 | 34,600 |
ASHT | 16 | 16 | 16 | 16 | 2,500 |
ASL | 8.6 | 8.6 | 8.55 | 8.55 | 11,500 |
ASLPS | 8.25 | 7.51 | 7.51 | 7.51 | 1,500 |
ASTM | 12.8 | 12.8 | 12.8 | 12.8 | 500 |
ATBA | 303 | 301 | 300 | 300.5 | 600 |
ATIL | 52 | 52.1 | 52 | 52 | 11,500 |
ATLH | 204.33 | 202.6 | 202 | 202.17 | 1,600 |
ATRL | 222.4 | 223.9 | 212.5 | 217.82 | 299,800 |
ATRL-CSEP | 222.64 | 0 | 0 | 217.82 | 0 |
AZLCLTFC2 | 100 | 0 | 0 | 100 | 0 |
BAFL | 23.12 | 23.8 | 22.26 | 23.03 | 4,672,000 |
BAFLTFC5 | 102.2092 | 0 | 0 | 102.3193 | 0 |
BAHL | 38.74 | 39.27 | 37.5 | 37.9 | 1,370,000 |
BAHL-CSEP | 38.78 | 0 | 0 | 37.9 | 0 |
BAHLTFC2 | 102.5697 | 0 | 0 | 102.5697 | 0 |
BATA | 1763.33 | 1700 | 1700 | 1700 | 20 |
BCML | 64.327 | 63.7094 | 63.7094 | 63.7094 | 0 |
BERG | 39.37 | 39.9 | 37.41 | 38.12 | 197,500 |
BGL | 4.1 | 4.2 | 3.95 | 3.95 | 43,000 |
BIFO | 101.9 | 100.5 | 100.5 | 100.5 | 1,000 |
BIPL | 6.54 | 6.61 | 6.31 | 6.4 | 1,791,000 |
BNWM | 71 | 68.9 | 68.55 | 68.55 | 1,500 |
BOK | 7.55 | 7.93 | 7.4 | 7.5 | 6,000 |
BOP | 12.48 | 12.64 | 12.12 | 12.3 | 11,316,000 |
BPBL | 4.56 | 3.9 | 3.9 | 3.9 | 500 |
BPL | 38.9 | 37.65 | 37.65 | 37.65 | 500 |
BROT | 3.84 | 3.99 | 3.55 | 3.6 | 8,500 |
BRR | 4.35 | 4.35 | 4.35 | 4.35 | 47,500 |
BTL | 132.02 | 132 | 130.01 | 130.26 | 300 |
BYCO | 9.39 | 9.5 | 8.78 | 8.88 | 3,469,500 |
CENI | 14.7 | 15 | 15 | 15 | 18,000 |
CEPB | 38.48 | 38.4 | 37 | 37.4 | 77,500 |
CFL | 30 | 30.8 | 30.8 | 30.8 | 1,500 |
CHAS | 9.46 | 10 | 9.75 | 9.75 | 75,000 |
CHBL | 3.33 | 3.46 | 3.2 | 3.33 | 136,500 |
CHCC | 51.2 | 51.61 | 49.82 | 50 | 268,500 |
CJPL | 1.77 | 1.6 | 1.6 | 1.6 | 500 |
CLCPS | 1.53 | 1.65 | 1.35 | 1.48 | 436,000 |
CML | 4.59 | 4.69 | 4.21 | 4.37 | 997,000 |
COTT | 3.1 | 3.65 | 3.2 | 3.38 | 6,500 |
CPAL | 5.55 | 5.6 | 5.6 | 5.6 | 2,000 |
CPL | 238 | 247.9 | 237 | 242.23 | 96,900 |
CPPL | 45.25 | 45.78 | 45 | 45.1 | 55,500 |
CRTM | 16.43 | 17 | 16.31 | 16.64 | 159,500 |
CSAP | 51.68 | 51.89 | 49.1 | 49.74 | 90,500 |
CSIL | 5.45 | 5.9 | 5.75 | 5.75 | 5,000 |
CSM | 1.65 | 1.97 | 1.51 | 1.84 | 125,500 |
CSUML | 8.29 | 8.45 | 7.85 | 8.01 | 143,000 |
CYAN | 66.2 | 65 | 63.74 | 64.07 | 11,000 |
DAAG | 24.01 | 24.48 | 22.81 | 23.11 | 174,500 |
DADX | 33.45 | 32.02 | 32 | 32 | 1,500 |
DAWH | 53.99 | 54 | 51.3 | 51.94 | 343,000 |
DBCI | 3.85 | 3.84 | 3.6 | 3.65 | 172,000 |
DCH | 2.95 | 3 | 2.86 | 2.94 | 329,000 |
DCL | 6.04 | 6.2 | 5.85 | 5.99 | 312,500 |
DEL | 2.4 | 2.65 | 2.4 | 2.4 | 30,500 |
DFML | 5.82 | 5.97 | 5.3 | 5.57 | 608,000 |
DFSM | 2.81 | 2.94 | 2.81 | 2.93 | 100,000 |
DGKC | 74.22 | 75 | 71 | 72.56 | 5,686,000 |
DKTM | 5.6 | 5.5 | 5.5 | 5.5 | 10,000 |
DLL | 81.79 | 79.5 | 78.7 | 78.7 | 15,000 |
DNCC | 6.3 | 5.65 | 5.65 | 5.65 | 4,000 |
DOL | 5.93 | 6.05 | 5.5 | 5.67 | 560,500 |
DSFL | 2.74 | 2.84 | 2.56 | 2.64 | 889,000 |
DSIL | 5.4 | 5.4 | 5.25 | 5.37 | 42,000 |
DSL | 4.47 | 4.98 | 4.4 | 4.75 | 227,500 |
DWSM | 3.6 | 3.88 | 3.88 | 3.88 | 1,000 |
DYNO | 36.4 | 36 | 35.3 | 35.84 | 11,500 |
ECOP | 5.4 | 6.4 | 5.15 | 6.38 | 60,000 |
EFLTFC | 100.4219 | 0 | 0 | 100.4219 | 0 |
EFLTFC3 | 98 | 0 | 0 | 98 | 0 |
EFOODS | 109.64 | 110.5 | 106.1 | 107.76 | 1,315,800 |
EFUG | 80.01 | 81.89 | 81.6 | 81.89 | 4,500 |
EFUL | 72.88 | 72 | 72 | 72 | 12,000 |
ELCM | 60.445 | 57.43 | 57.43 | 57.43 | 0 |
ELSM | 70.99 | 74.53 | 70.5 | 74.53 | 20,000 |
EMCO | 3.51 | 3.5 | 3.35 | 3.35 | 12,000 |
ENGRO | 146.64 | 147.95 | 140.09 | 142.92 | 3,908,000 |
ENGROTFC | 102.1 | 0 | 0 | 102.1 | 0 |
ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
EPCL | 14.04 | 14.44 | 13.35 | 13.6 | 5,667,000 |
EWLA | 4.61 | 4.85 | 4.61 | 4.8 | 6,500 |
FABL | 11.06 | 11.39 | 10.81 | 11.1 | 1,639,000 |
FANM | 4.92 | 4.95 | 4.1 | 4.2 | 2,500 |
FASM | 119 | 116 | 116 | 116 | 500 |
FATIMA | 25.54 | 25.8 | 25.2 | 25.46 | 2,032,000 |
FCCL | 11.81 | 11.9 | 11.25 | 11.45 | 4,460,000 |
FCCL-CSEP | 11.82 | 0 | 0 | 11.45 | 0 |
FCSC | 3.03 | 3.02 | 2.95 | 3 | 608,500 |
FDIBL | 1.8 | 1.7 | 1.7 | 1.7 | 21,000 |
FECM | 4.05 | 4.05 | 3.75 | 3.75 | 23,000 |
FECTC | 45.42 | 46.61 | 43.15 | 43.15 | 202,000 |
FEM | 3.9 | 3.9 | 3.8 | 3.9 | 21,000 |
FEROZ | 108.5 | 109 | 103.1 | 105 | 9,000 |
FFBL | 38.25 | 38.34 | 38.05 | 38.09 | 1,007,000 |
FFC | 105.33 | 105.9 | 104.8 | 105.09 | 1,028,600 |
FFC-CSEP | 105.44 | 0 | 0 | 105.09 | 0 |
FFLM | 3.25 | 3.35 | 3.28 | 3.28 | 5,000 |
FHBM | 10.95 | 10.95 | 10.78 | 10.83 | 17,000 |
FIBLM | 2 | 1.41 | 1.41 | 1.41 | 500 |
FIMM | 83 | 87.15 | 87.15 | 87.15 | 2,000 |
FLYNG | 3.89 | 3.9 | 3.75 | 3.8 | 85,000 |
FNBM | 5.95 | 5.98 | 5.98 | 5.98 | 4,000 |
FNEL | 5.29 | 5.46 | 5 | 5.02 | 128,500 |
FPJM | 1.8 | 1.89 | 1.89 | 1.89 | 500 |
FPRM | 15.12 | 14.25 | 14.12 | 14.12 | 1,000 |
FRCL | 5 | 5 | 4.65 | 4.65 | 11,000 |
FRSM | 31.89 | 33.25 | 31.75 | 31.75 | 14,500 |
FTSM | 4.75 | 4.01 | 4 | 4 | 2,500 |
FZTM | 435 | 429 | 415.01 | 415.01 | 300 |
GADT | 160.05 | 160.5 | 155 | 155.94 | 12,100 |
GAIL | 5.09 | 5.15 | 4.88 | 4.92 | 25,500 |
GAMON | 4.5 | 4.01 | 4 | 4.01 | 3,000 |
GASF | 7.28 | 7.5 | 7.3 | 7.3 | 84,500 |
GATM | 27.71 | 27.8 | 26.99 | 27 | 34,000 |
GFIL | 8.99 | 9 | 8.5 | 9 | 1,000 |
GGL | 27.69 | 27.89 | 27.3 | 27.47 | 26,000 |
GHGL | 60.01 | 61 | 61 | 61 | 60,500 |
GHNI | 26.16 | 26.89 | 24.86 | 24.87 | 72,000 |
GHNL | 10.05 | 10.25 | 9.66 | 10.01 | 23,000 |
GLAT | 153.7527 | 147.1679 | 147.1679 | 147.1679 | 0 |
GLAXO | 112.86 | 114 | 107.22 | 108.26 | 90,000 |
GLPL | 227.25 | 228 | 215.89 | 221.95 | 200 |
GRAYS | 35 | 34.5 | 34.5 | 34.5 | 500 |
GTYR | 52.07 | 52 | 49.75 | 50 | 49,000 |
GWLC | 12.3 | 11.85 | 11.4 | 11.58 | 2,500 |
HABSM | 29.08 | 30.53 | 29.49 | 30.53 | 407,500 |
HAL | 30.5 | 30 | 29.6 | 29.8 | 10,000 |
HBL | 167.56 | 171 | 161 | 165.44 | 597,700 |
HCAR | 43.03 | 43 | 41.8 | 41.95 | 79,500 |
HICL | 14.99 | 14.95 | 14.5 | 14.9 | 7,500 |
HINO | 113.75 | 114.4 | 114.4 | 113.75 | 200 |
HINOON | 87.75 | 88 | 83.37 | 84.28 | 12,500 |
HIRAT | 18.38 | 19.31 | 19.3 | 19.31 | 2,000 |
HMB | 23.49 | 24 | 22.32 | 22.61 | 489,500 |
HMIM | 2.4 | 2.03 | 2.03 | 2.03 | 3,000 |
HSPI | 23 | 23 | 22.5 | 22.54 | 6,000 |
HUBC | 64.54 | 64.9 | 63.51 | 64.4 | 1,747,500 |
HUMNL | 49.5 | 51.97 | 47.03 | 51.97 | 138,000 |
HWQS | 7.2 | 7.65 | 7.11 | 7.25 | 27,500 |
IBFL | 47 | 47.94 | 47.9 | 47.92 | 1,000 |
IBLHL | 44.66 | 45.5 | 44 | 44.38 | 10,000 |
ICCT | 3.6 | 3.4 | 3.4 | 3.4 | 2,000 |
ICI | 193.74 | 195.9 | 184.06 | 187.22 | 88,900 |
ICIBL | 1.63 | 1.66 | 1.4 | 1.51 | 438,500 |
ICL | 49.7 | 49.89 | 47.27 | 49.17 | 50,500 |
IDEN | 5.27 | 5.25 | 4.6 | 5.17 | 102,000 |
IDYM | 893.99 | 925 | 890 | 901.66 | 600 |
IGIBL | 1.89 | 1.89 | 1.76 | 1.82 | 665,500 |
IGIIL | 139.99 | 142.7 | 137.1 | 142.7 | 4,800 |
INDU | 326.71 | 331.5 | 326 | 326.91 | 15,900 |
INIL | 45.75 | 45 | 43.47 | 44 | 265,500 |
INKL | 7.95 | 7.4 | 7.4 | 7.4 | 500 |
ISIL | 204.62 | 204.5 | 194.39 | 204.14 | 800 |
ISL | 17.45 | 17.5 | 17.05 | 17.25 | 382,500 |
ISTM | 15 | 14 | 14 | 14 | 500 |
JATM | 7.25 | 6.3 | 6.25 | 6.25 | 3,000 |
JDMT | 82.9 | 80.8141 | 80.8141 | 80.8141 | 0 |
JDWS | 145 | 139.01 | 139.01 | 139.01 | 2,000 |
JKSM | 26 | 25 | 25 | 25 | 1,000 |
JLICL | 140 | 140 | 138 | 140 | 4,000 |
JOPP | 13.95 | 14 | 13.2 | 13.99 | 8,500 |
JPGL | 2.79 | 2.9 | 2.7 | 2.71 | 461,000 |
JSBL | 4.2 | 4.33 | 4.1 | 4.12 | 352,500 |
JSCL | 9.73 | 9.9 | 9.25 | 9.47 | 2,371,500 |
JSGCL | 32 | 32 | 31.56 | 31.56 | 9,500 |
JSIL | 8.58 | 8.6 | 8 | 8.16 | 1,049,000 |
JVDC | 73.22 | 76.8 | 76.8 | 76.8 | 1,000 |
KAPCO | 64.63 | 64.99 | 64 | 64.13 | 200,500 |
KAPCO-CSEP | 64.7 | 0 | 0 | 64.13 | 0 |
KASBB | 1.93 | 1.99 | 1.87 | 1.92 | 210,500 |
KASBM | 3.21 | 2.51 | 2.51 | 2.51 | 2,000 |
KASBSL | 6.76 | 6.84 | 6.53 | 6.84 | 9,000 |
KCL | 12.75 | 11.75 | 11.75 | 11.75 | 1,500 |
KESC | 5.85 | 5.95 | 5.66 | 5.79 | 2,641,000 |
KHYT | 74.35 | 78.06 | 78.06 | 78.06 | 500 |
KML | 16.39 | 16.5 | 15.8 | 15.8 | 11,500 |
KOHC | 94.35 | 95.99 | 92.01 | 94.1 | 888,500 |
KOHE | 39 | 39 | 38 | 38.36 | 48,000 |
KOHP | 3.03 | 3 | 3 | 3 | 3,000 |
KOHS | 12.91 | 11.91 | 11.91 | 11.91 | 500 |
KOHTM | 15.52 | 16.5 | 15.75 | 16 | 42,000 |
KOIL | 2.98 | 3 | 2.8 | 2.88 | 78,000 |
KOSM | 10.0333 | 10.79 | 10.5 | 10.79 | 8,000 |
KSBP | 84.9 | 84 | 84 | 84 | 500 |
KSTM | 2.9 | 3.1 | 3.1 | 3.1 | 500 |
KTML | 22.76 | 22.5 | 21.63 | 21.63 | 123,500 |
LIBM | 260 | 260 | 260 | 260 | 10,000 |
LINDE | 185.26 | 184.5 | 181.5 | 183 | 200 |
LMSM | 3.8 | 4 | 3.7 | 3.7 | 2,000 |
LOTCHEM | 7.11 | 7.15 | 6.9 | 6.94 | 2,115,000 |
LPCL | 7.55 | 7.78 | 7.35 | 7.46 | 1,118,500 |
LPL | 19.99 | 20.05 | 19.75 | 19.75 | 44,500 |
LUCK | 242.27 | 243 | 230.16 | 234.53 | 881,300 |
MACFL | 27.51 | 28.4 | 27.05 | 27.44 | 88,000 |
MARI | 154.79 | 158 | 150 | 153.68 | 416,500 |
MCB | 295.75 | 296.95 | 284.05 | 290.63 | 380,700 |
MDTL | 2.92 | 3.08 | 2.9 | 2.95 | 431,000 |
MEBL | 37.55 | 38.1 | 37.25 | 37.8 | 91,500 |
MEHT | 130.7 | 129 | 125.1 | 129 | 500 |
MERIT | 28.09 | 29.49 | 28.3 | 29.49 | 548,500 |
MFTM | 2.6 | 2.6 | 2.6 | 2.6 | 10,000 |
MIRKS | 44.98 | 44 | 44 | 44 | 500 |
MLCF | 23.8 | 24.15 | 22.61 | 22.95 | 5,903,000 |
MODAM | 1.4 | 1.6 | 1.6 | 1.6 | 1,000 |
MQTM | 22.86 | 23.77 | 22.79 | 22.99 | 6,000 |
MRNS | 64.77 | 68 | 67.49 | 68 | 7,000 |
MSOT | 26.92 | 26.85 | 26 | 26.17 | 6,500 |
MTL | 489.98 | 490 | 485.2 | 486.08 | 26,100 |
MUBT | 3.33 | 3.5 | 3.5 | 3.5 | 1,000 |
MUREB | 324.9 | 319.99 | 312 | 319.99 | 500 |
MWMP | 3.2 | 3.2 | 3.2 | 3.2 | 1,000 |
MZSM | 3.89 | 3.57 | 3.57 | 3.57 | 2,000 |
NAGC | 78.35 | 82.26 | 80 | 82.26 | 33,000 |
NATF | 364.94 | 366.5 | 360 | 365.9 | 4,500 |
NBP | 54.69 | 55.29 | 52.7 | 53.96 | 9,190,000 |
NCL | 60.89 | 61.8 | 58 | 59.72 | 3,291,000 |
NCPL | 37 | 37.3 | 36.25 | 37.05 | 603,500 |
NETSOL | 48.78 | 49.89 | 46.35 | 47.12 | 572,500 |
NEXT | 4.85 | 4.35 | 3.91 | 3.91 | 17,000 |
NIB | 2.42 | 2.46 | 2.36 | 2.4 | 2,578,000 |
NICL | 7.21 | 8.21 | 7.05 | 7.96 | 13,757,000 |
NML | 98.29 | 99.9 | 93.55 | 96.84 | 3,744,100 |
NONS | 24.36 | 25.57 | 25.57 | 25.57 | 2,500 |
NOPK | 43.22 | 43.9 | 41.5 | 41.5 | 2,000 |
NPL | 32.65 | 32.7 | 31.61 | 31.99 | 666,000 |
NPSM | 14 | 13.85 | 13.85 | 13.85 | 0 |
NRL | 217.52 | 217 | 206.65 | 210.73 | 198,500 |
OGDC | 242.01 | 243.9 | 237.2 | 240.52 | 781,200 |
OLPL | 24.62 | 23.75 | 23.39 | 23.39 | 50,000 |
OLSM | 3.75 | 4.24 | 3.25 | 3.8 | 8,000 |
PACE | 4.15 | 4.27 | 3.71 | 3.81 | 3,909,500 |
PAEL | 21.42 | 21.6 | 20.35 | 20.68 | 606,000 |
PAELR | 7.87 | 7.83 | 6.87 | 6.92 | 3,613,000 |
PAKD | 83 | 84.99 | 83 | 84.99 | 1,500 |
PAKMI | 1.74 | 1.45 | 1.33 | 1.37 | 5,000 |
PAKRI | 25.99 | 26.35 | 24.7 | 24.83 | 229,000 |
PAKT | 310 | 307 | 307 | 307 | 15,600 |
PASL | 3.28 | 3.4 | 3 | 3.05 | 930,500 |
PASM | 4.22 | 4.99 | 4.5 | 4.99 | 7,500 |
PCAL | 71.16 | 71.5 | 71 | 71 | 3,000 |
PECO | 54 | 54 | 52 | 54 | 15,000 |
PGF | 23.98 | 23.96 | 22.9 | 23.25 | 118,500 |
PHDL | 40.8233 | 42.86 | 42.86 | 42.86 | 0 |
PIAA | 8.3 | 8.6 | 7.91 | 8.08 | 5,658,000 |
PIF | 9.98 | 10.05 | 9.9 | 9.95 | 148,000 |
PINL | 7.75 | 7.9 | 7.3 | 7.7 | 13,000 |
PIOC | 30.48 | 30.65 | 28.96 | 29.45 | 1,925,500 |
PKGP | 21.19 | 21.42 | 20.45 | 20.64 | 462,500 |
PKGS | 261.05 | 262 | 254 | 259.48 | 221,600 |
PMI | 1.86 | 1.9 | 1.85 | 1.9 | 2,000 |
PMTFC6 | 100.0106 | 0 | 0 | 100.0106 | 0 |
PNSC | 62.44 | 63.74 | 60 | 60.37 | 103,000 |
POL | 454.31 | 454 | 440 | 446.88 | 239,350 |
POWER | 7.11 | 7.29 | 6.8 | 7.25 | 91,000 |
PPL | 197.99 | 199 | 192.31 | 195.67 | 1,397,000 |
PPP | 41 | 40.75 | 40.1 | 40.75 | 2,500 |
PPVC | 5.2 | 5.23 | 5.1 | 5.15 | 9,500 |
PRET | 158.64 | 166.57 | 157 | 160.1 | 28,800 |
PRL | 73.88 | 74 | 71.11 | 72.45 | 42,000 |
PRWM | 39.99 | 41.98 | 40.5 | 41.98 | 22,500 |
PSEL | 232 | 238 | 238 | 232 | 100 |
PSMC | 146.24 | 145 | 141 | 141.03 | 6,500 |
PSO | 286.71 | 289.5 | 273.02 | 277.69 | 2,836,900 |
PTC | 27.31 | 27.64 | 26.51 | 27.27 | 9,974,000 |
QUICE | 6.85 | 6.91 | 6.5 | 6.51 | 111,000 |
RAVT | 2.86 | 2.95 | 2.9 | 2.9 | 40,000 |
REWM | 33.2 | 33.2 | 31.54 | 32.57 | 21,000 |
RMPL | 4884.63 | 4999.95 | 4999.95 | 4999.95 | 20 |
RUBY | 10.5 | 11.5 | 9.5 | 11.47 | 13,000 |
SAIF | 31.2 | 32.76 | 31.4 | 31.91 | 308,000 |
SANE | 5.74 | 5.4 | 5.4 | 5.4 | 500 |
SARC | 5.7 | 5.55 | 5.36 | 5.36 | 4,000 |
SAZEW | 19.7 | 20.55 | 20 | 20.43 | 34,500 |
SBL | 2.7 | 2.78 | 2.61 | 2.62 | 92,000 |
SCBPL | 20 | 20.6 | 20 | 20.05 | 137,000 |
SCLL | 6.5 | 6.55 | 6.35 | 6.37 | 28,000 |
SCM | 17.3 | 17 | 17 | 17 | 106,500 |
SEARL | 93.03 | 93.2 | 90.1 | 91.47 | 100,000 |
SEL | 34.55 | 35.05 | 35 | 35 | 2,500 |
SEPCO | 2.85 | 2.85 | 2.73 | 2.75 | 247,500 |
SEPL | 52 | 51.5 | 51.1 | 51.5 | 12,000 |
SFLL | 38.95 | 37.01 | 37.01 | 37.01 | 7,500 |
SGML | 20.14 | 21.1 | 19.6 | 20 | 193,000 |
SGPL | 2.55 | 2.32 | 2.3 | 2.3 | 20,000 |
SHEL | 141.94 | 143 | 140.7 | 140.95 | 234,500 |
SHEZ | 655.19 | 679.5 | 665 | 665 | 2,000 |
SHFA | 79.95 | 83.5 | 79 | 79 | 34,000 |
SHJS | 81.9 | 85.99 | 85.99 | 85.99 | 500 |
SHSML | 21.5 | 22 | 20.5 | 21.02 | 339,500 |
SIBL | 3 | 2.7 | 2.7 | 2.7 | 500 |
SIEM | 1004.66 | 1012 | 975 | 988.6 | 5,850 |
SILK | 2.23 | 2.34 | 2.19 | 2.19 | 80,500 |
SING | 19.99 | 20.34 | 18.99 | 18.99 | 27,500 |
SITC | 227 | 226 | 223 | 223.91 | 27,800 |
SKFL | 12.05 | 12.25 | 11.7 | 12.13 | 4,500 |
SLCL | 3 | 3 | 3 | 3 | 8,000 |
SLYT | 29 | 29.95 | 29.1 | 29.5 | 5,000 |
SMBL | 2.21 | 2.25 | 2.16 | 2.18 | 154,000 |
SMCPL | 9.4 | 9.34 | 9.25 | 9.25 | 31,000 |
SMTM | 7.35 | 7.16 | 7.15 | 7.15 | 6,000 |
SNAI | 60.19 | 63.19 | 63.19 | 63.19 | 500 |
SNBL | 9.54 | 9.6 | 9.25 | 9.35 | 229,500 |
SNGP | 21.98 | 22.54 | 21.11 | 21.38 | 4,257,500 |
SPL | 15.08 | 15.19 | 14.17 | 14.54 | 846,500 |
SPLC | 2.78 | 2.6 | 2.6 | 2.6 | 5,000 |
SRVI | 299.95 | 297.01 | 285.01 | 292.06 | 3,100 |
SSGC | 25.91 | 26.77 | 25.72 | 26.08 | 6,198,500 |
SSIC | 5.06 | 5.16 | 5.15 | 5.15 | 1,000 |
SSML | 12.64 | 12.58 | 11.64 | 12.26 | 139,500 |
STCL | 9.5 | 9.69 | 9 | 9.4 | 77,500 |
STJT | 47 | 49.35 | 49.35 | 49.35 | 500 |
STPL | 7.85 | 7.61 | 7.61 | 7.61 | 1,500 |
SURC | 87.1 | 91 | 85 | 85.25 | 3,000 |
SUTM | 199.01 | 199.9 | 199.9 | 199.01 | 100 |
TATM | 34.6 | 34.02 | 33.8 | 33.8 | 83,500 |
TCLTC | 55.1 | 56 | 55.5 | 55.5 | 4,000 |
TDIL | 9.44 | 9 | 8.49 | 9 | 7,500 |
TELE | 6.5 | 6.6 | 5.99 | 6.29 | 7,159,000 |
TGL | 25.14 | 25.37 | 24.55 | 24.73 | 477,500 |
THALL | 126.51 | 126.8 | 123.01 | 124.21 | 23,200 |
THAS | 11.16 | 12.16 | 10.3 | 10.3 | 7,500 |
THCCL | 23.1 | 24.19 | 21.95 | 24.19 | 2,000 |
TMFBLTFC2 | 100 | 0 | 0 | 100 | 0 |
TPL | 7.39 | 7.4 | 7.01 | 7.21 | 27,500 |
TREET | 171.14 | 175 | 166.6 | 173 | 6,500 |
TREI | 1.57 | 1.64 | 1.5 | 1.64 | 42,000 |
TRG | 10.43 | 10.62 | 9.78 | 10.13 | 8,556,000 |
TRIBL | 1.42 | 1.49 | 1.42 | 1.49 | 5,000 |
TRIPF | 191.02 | 192.5 | 190.75 | 191.63 | 200 |
TRSM | 2.9 | 2.85 | 2.85 | 2.85 | 1,500 |
TSPL | 2.12 | 2.19 | 2.02 | 2.04 | 64,500 |
UBL | 145.11 | 146.34 | 139.5 | 144.71 | 1,856,100 |
UDPL | 21.8 | 22.89 | 22.89 | 22.89 | 14,000 |
UPFL | 5000 | 5000 | 5000 | 5000 | 20 |
WAHN | 64.99 | 64 | 63.5 | 63.78 | 4,500 |
WTCL | 4.5 | 4.5 | 4.5 | 4.5 | 6,000 |
WTL | 2.85 | 2.9 | 2.66 | 2.72 | 4,366,500 |
WYETH | 3955.15 | 4100.01 | 3758 | 4013.33 | 2,600 |
YOUW | 4.96 | 5.85 | 4.99 | 5 | 3,500 |
ZAHT | 16.6 | 16.65 | 16.3 | 16.41 | 3,000 |
ZIL | 104.25 | 105 | 100 | 100 | 7,000 |
ZTL | 6 | 5.65 | 5.65 | 5.65 | 500 |
Total Turnover | 193,764,060 | ||||
No comments:
Post a Comment