For: September 27, 2013 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AATM | 3.35 | 3.71 | 3.71 | 3.71 | 1,000 |
ABL | 82.25 | 83 | 78.14 | 78.4 | 193,500 |
ABOT | 425 | 425 | 422 | 422 | 300 |
ACPL | 136.7 | 138 | 135 | 135.36 | 19,700 |
ADMM | 42.6 | 41.1 | 40.47 | 40.47 | 6,000 |
AGIC | 20.99 | 20.98 | 19.95 | 20.98 | 1,000 |
AGIL | 82 | 81 | 78.95 | 79.9 | 5,000 |
AGTL | 202.07 | 203 | 202 | 202.7 | 2,600 |
AHCL | 21.54 | 21.97 | 21.05 | 21.31 | 44,000 |
AHL | 29.34 | 29.5 | 28.76 | 29.04 | 14,500 |
AICL | 79.95 | 81.3 | 77.5 | 77.98 | 596,000 |
AICL-CSEP | 79.95 | 0 | 0 | 77.95 | 0 |
AKBL | 13.42 | 13.65 | 13.22 | 13.31 | 450,000 |
AKBL-CSEP | 13.42 | 0 | 0 | 13.31 | 0 |
AKBLR | 3.41 | 3.51 | 3.2 | 3.25 | 549,000 |
AKGL | 11.9 | 12.25 | 11.75 | 12.25 | 12,500 |
AKZO | 82.6 | 83 | 80.91 | 80.99 | 8,000 |
ALQT | 18.42 | 19.42 | 18.5 | 19.35 | 3,000 |
AMTEX | 2.7 | 2.87 | 2.6 | 2.64 | 117,000 |
ANL | 5.68 | 5.84 | 5.53 | 5.62 | 380,000 |
APL | 437.79 | 442.6 | 436.55 | 437.65 | 10,900 |
ASL | 8.55 | 8.51 | 8.47 | 8.5 | 5,000 |
ASLPS | 7.51 | 8.49 | 8.49 | 8.49 | 4,500 |
ATBA | 300.5 | 300.05 | 300 | 300.01 | 2,800 |
ATIL | 52 | 52 | 51.51 | 52 | 5,500 |
ATLH | 202.17 | 202.25 | 202 | 202.08 | 1,700 |
ATRL | 217.82 | 221.99 | 212 | 213.01 | 475,000 |
ATRL-CSEP | 217.82 | 0 | 0 | 212.93 | 0 |
AZLCLTFC2 | 100 | 0 | 0 | 100 | 0 |
BAFL | 23.03 | 23.49 | 21.88 | 22.01 | 4,926,500 |
BAFLTFC5 | 102.3193 | 0 | 0 | 102.3193 | 0 |
BAHL | 37.9 | 39 | 36.01 | 36.54 | 1,732,500 |
BAHL-CSEP | 37.9 | 0 | 0 | 36.53 | 0 |
BAHLTFC2 | 102.5697 | 0 | 0 | 102.5697 | 0 |
BAPL | 17.1 | 17 | 17 | 17 | 1,000 |
BCML | 63.7094 | 60.53 | 60.53 | 60.53 | 5,500 |
BERG | 38.12 | 39 | 37.7 | 37.88 | 131,500 |
BGL | 3.95 | 4.1 | 4 | 4 | 5,000 |
BIFO | 100.5 | 98 | 98 | 98 | 500 |
BILF | 5.5 | 5.5 | 5.5 | 5.5 | 1,000 |
BIPL | 6.4 | 6.51 | 6.01 | 6.2 | 1,621,500 |
BNWM | 68.55 | 66.4 | 66 | 66.4 | 1,000 |
BOK | 7.5 | 7.8 | 7.5 | 7.5 | 4,000 |
BOP | 12.3 | 12.49 | 11.75 | 11.83 | 14,979,500 |
BPL | 37.65 | 38.75 | 37.5 | 37.5 | 1,000 |
BROT | 3.6 | 3.62 | 3.4 | 3.4 | 2,500 |
BRR | 4.35 | 4.78 | 4 | 4.01 | 788,000 |
BTL | 130.26 | 129 | 123.75 | 123.75 | 700 |
BWHL | 54.79 | 52.06 | 52.06 | 52.06 | 0 |
BYCO | 8.88 | 9.09 | 8.61 | 8.72 | 1,068,000 |
CCM | 49.5 | 48 | 48 | 48 | 1,000 |
CENI | 15 | 15.45 | 15.45 | 15.45 | 500 |
CEPB | 37.4 | 37.5 | 36.5 | 36.81 | 101,000 |
CFL | 30.8 | 32.34 | 31 | 32 | 13,500 |
CHAS | 9.75 | 9.75 | 9.75 | 9.75 | 25,000 |
CHBL | 3.33 | 3.4 | 3.2 | 3.22 | 26,500 |
CHCC | 50 | 52.5 | 50 | 50.79 | 998,500 |
CJPL | 1.6 | 1.56 | 1.55 | 1.55 | 1,500 |
CLCPS | 1.48 | 1.5 | 1.33 | 1.4 | 102,000 |
CLOV | 71.49 | 71.99 | 68.06 | 71.99 | 1,500 |
CML | 4.37 | 4.5 | 4.2 | 4.22 | 395,500 |
COTT | 3.38 | 3.8 | 3.5 | 3.5 | 1,000 |
CPAL | 5.6 | 5.99 | 4.65 | 5.75 | 4,500 |
CPL | 242.23 | 247 | 239 | 240.09 | 19,200 |
CPPL | 45.1 | 45 | 44.1 | 44.22 | 17,500 |
CRTM | 16.64 | 17.29 | 16.45 | 16.76 | 230,000 |
CSAP | 49.74 | 52.22 | 49 | 50.51 | 125,000 |
CSM | 1.84 | 1.95 | 1.89 | 1.95 | 3,000 |
CSUML | 8.01 | 8.15 | 7.8 | 7.83 | 81,000 |
CWSM | 14.64 | 14.95 | 14.95 | 14.64 | 6,000 |
CYAN | 64.07 | 63.52 | 63 | 63.01 | 5,500 |
DAAG | 23.11 | 23.75 | 21.96 | 22.07 | 129,000 |
DADX | 32 | 33.59 | 33.49 | 33.59 | 1,000 |
DAWH | 51.94 | 53 | 51 | 51.52 | 238,500 |
DBCI | 3.65 | 3.83 | 3.61 | 3.65 | 31,000 |
DCH | 2.94 | 3.2 | 2.9 | 2.99 | 1,225,000 |
DCL | 5.99 | 6.39 | 5.8 | 5.86 | 1,566,000 |
DEL | 2.4 | 2.5 | 2.5 | 2.4 | 8,500 |
DFML | 5.57 | 5.73 | 5.31 | 5.35 | 268,500 |
DFSM | 2.93 | 3.04 | 2.85 | 2.89 | 38,500 |
DGKC | 72.56 | 73.5 | 71.4 | 72.39 | 5,153,500 |
DLL | 78.7 | 79 | 77 | 77 | 1,000 |
DNCC | 5.65 | 6.65 | 6.2 | 6.59 | 61,000 |
DOL | 5.67 | 6.5 | 5.85 | 6.1 | 3,239,500 |
DREL | 157.2 | 154.8 | 154.8 | 154.8 | 400 |
DSFL | 2.64 | 2.75 | 2.51 | 2.59 | 503,500 |
DSIL | 5.37 | 5.4 | 5.25 | 5.3 | 65,500 |
DSL | 4.75 | 4.8 | 4.46 | 4.53 | 69,000 |
DWAE | 3.1 | 3.1 | 3.1 | 3.1 | 2,500 |
DWSM | 3.88 | 3.85 | 3.5 | 3.69 | 14,000 |
DYNO | 35.84 | 35.3 | 35.25 | 35.28 | 3,500 |
ECOP | 6.38 | 7.38 | 6.75 | 7.38 | 637,000 |
EFLTFC | 100.4219 | 0 | 0 | 100.4219 | 0 |
EFLTFC3 | 98 | 0 | 0 | 98 | 0 |
EFOODS | 107.76 | 109.7 | 106.35 | 107.04 | 1,100,700 |
ELSM | 74.53 | 78.25 | 78.25 | 78.25 | 500 |
EMCO | 3.35 | 3.5 | 3.31 | 3.31 | 1,000 |
ENGRO | 142.92 | 145.23 | 141.01 | 141.72 | 2,526,300 |
ENGROTFC | 102.1 | 100 | 100 | 102.1 | 600 |
ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
EPCL | 13.6 | 14.24 | 13.55 | 13.64 | 3,763,500 |
EXIDE | 314.28 | 307 | 303.5 | 307 | 800 |
FABL | 11.1 | 11.4 | 10.4 | 10.75 | 1,924,500 |
FASM | 116 | 117 | 113 | 113.5 | 3,500 |
FATIMA | 25.46 | 25.89 | 25.65 | 25.74 | 1,073,500 |
FCCL | 11.45 | 11.7 | 11.02 | 11.06 | 4,519,500 |
FCCL-CSEP | 11.45 | 0 | 0 | 11.06 | 0 |
FCSC | 3 | 3.3 | 3.14 | 3.2 | 348,500 |
FDIBL | 1.7 | 1.76 | 1.7 | 1.7 | 3,500 |
FECM | 3.75 | 4 | 3.95 | 3.95 | 1,500 |
FECTC | 43.15 | 41 | 41 | 41 | 111,500 |
FEM | 3.9 | 4 | 3.75 | 3.84 | 186,000 |
FFBL | 38.09 | 38.5 | 37.81 | 37.97 | 523,000 |
FFC | 105.09 | 105.7 | 104.2 | 104.49 | 1,329,600 |
FFC-CSEP | 105.09 | 0 | 0 | 104.45 | 0 |
FHAM | 9.1 | 8.79 | 8.76 | 8.76 | 13,500 |
FHBM | 10.83 | 10.9 | 10.75 | 10.85 | 66,500 |
FIBLM | 1.41 | 2.1 | 1.94 | 2.1 | 5,000 |
FLYNG | 3.8 | 3.81 | 3.7 | 3.7 | 60,000 |
FNBM | 5.98 | 6 | 5.8 | 5.83 | 15,500 |
FNEL | 5.02 | 5.4 | 5 | 5.12 | 33,000 |
FPJM | 1.89 | 1.89 | 1.8 | 1.89 | 6,500 |
FPRM | 14.12 | 15.12 | 15.12 | 15.12 | 500 |
FRSM | 31.75 | 31.3 | 31.1 | 31.2 | 3,000 |
GADT | 155.94 | 158.5 | 155.5 | 155.51 | 48,000 |
GAIL | 4.92 | 5.9 | 5 | 5.14 | 3,000 |
GASF | 7.3 | 7.77 | 7.31 | 7.38 | 27,000 |
GFIL | 9 | 8.89 | 8 | 8.45 | 5,500 |
GGL | 27.47 | 27.4 | 26.1 | 26.27 | 6,000 |
GHGL | 61 | 61 | 61 | 61 | 25,000 |
GHNI | 24.87 | 25.09 | 23.66 | 24.61 | 118,000 |
GHNL | 10.01 | 10.5 | 10 | 10.01 | 82,000 |
GLAT | 147.1679 | 139.81 | 139.81 | 139.81 | 0 |
GLAXO | 108.26 | 111 | 106.01 | 106.62 | 39,000 |
GLPL | 221.95 | 228 | 228 | 221.95 | 100 |
GRAYS | 34.5 | 35.9 | 35.9 | 35.9 | 500 |
GRYL | 5.5 | 5.77 | 5.2 | 5.77 | 1,000 |
GSPM | 4.15 | 4 | 3.55 | 3.78 | 2,000 |
GTYR | 50 | 51.7 | 48.25 | 49.02 | 23,000 |
GVGL | 16.65 | 16.5 | 16.5 | 16.5 | 500 |
GWLC | 11.58 | 11 | 11 | 11 | 5,000 |
HABSM | 30.53 | 31.96 | 30.5 | 30.5 | 48,000 |
HADC | 1.9 | 1.98 | 1.51 | 1.8 | 14,500 |
HAL | 29.8 | 29 | 29 | 29 | 2,000 |
HBL | 165.44 | 169.25 | 157.17 | 160.48 | 2,041,000 |
HCAR | 41.95 | 43.5 | 42.11 | 42.28 | 29,500 |
HICL | 14.9 | 14.9 | 14.63 | 14.74 | 5,500 |
HINOON | 84.28 | 85 | 82.51 | 83.34 | 10,000 |
HIRAT | 19.31 | 19.86 | 19.86 | 19.86 | 1,500 |
HMB | 22.61 | 23.74 | 21.48 | 21.72 | 1,738,500 |
HMIM | 2.03 | 2.6 | 2.6 | 2.6 | 500 |
HUBC | 64.4 | 64.5 | 62.7 | 63.24 | 989,500 |
HUMNL | 51.97 | 54.5487 | 54.5487 | 54.5487 | 0 |
HUSS | 11.3 | 11.32 | 11.32 | 11.32 | 0 |
HWQS | 7.25 | 7.25 | 7.25 | 7.25 | 6,000 |
IBLHL | 44.38 | 44.5 | 43.85 | 43.85 | 3,500 |
ICI | 187.22 | 189.99 | 177.87 | 178.94 | 103,300 |
ICIBL | 1.51 | 1.6 | 1.5 | 1.58 | 304,000 |
ICL | 49.17 | 50 | 49 | 49 | 11,000 |
IDRT | 12.26 | 12.2 | 12.2 | 12.2 | 1,500 |
IDYM | 901.66 | 923.99 | 923.99 | 923.99 | 50 |
IFSL | 14.21 | 14.3 | 14.3 | 14.3 | 1,500 |
IGIBL | 1.82 | 1.85 | 1.8 | 1.8 | 235,500 |
IGIIL | 142.7 | 142.48 | 136.15 | 137.93 | 13,600 |
ILTM | 949.05 | 901.6 | 901.6 | 901.6 | 50 |
INDU | 326.91 | 341.52 | 325 | 331.32 | 20,100 |
INIL | 44 | 44.5 | 43.5 | 44.23 | 20,500 |
INKL | 7.4 | 7.55 | 7.5 | 7.5 | 4,500 |
ISIL | 204.14 | 201.99 | 193.94 | 201.66 | 1,300 |
ISL | 17.25 | 17.8 | 17.31 | 17.31 | 62,000 |
ISTM | 14 | 13 | 13 | 13 | 500 |
JATM | 6.25 | 6 | 5.65 | 6 | 1,500 |
JDMT | 80.8141 | 77.938 | 77.938 | 77.938 | 0 |
JDWS | 139.01 | 137.02 | 137 | 137.02 | 700 |
JKSM | 25 | 25.5 | 25.5 | 25.5 | 1,000 |
JOPP | 13.99 | 14.7 | 12.99 | 13.18 | 17,000 |
JPGL | 2.71 | 2.82 | 2.66 | 2.67 | 508,500 |
JSBL | 4.12 | 4.23 | 4.1 | 4.14 | 533,500 |
JSCL | 9.47 | 9.8 | 9.2 | 9.25 | 1,817,500 |
JSGCL | 31.56 | 32.01 | 31.5 | 31.56 | 10,500 |
JSIL | 8.16 | 8.5 | 8.01 | 8.11 | 410,500 |
JSTFC6 | 101.625 | 102 | 102 | 101.75 | 36,800 |
JVDC | 76.8 | 79 | 79 | 79 | 1,000 |
KAPCO | 64.13 | 65 | 63.75 | 63.82 | 128,500 |
KAPCO-CSEP | 64.13 | 0 | 0 | 63.8 | 0 |
KASBB | 1.92 | 1.91 | 1.87 | 1.88 | 146,000 |
KASBM | 2.51 | 3.51 | 3.5 | 3.51 | 2,000 |
KASBSL | 6.84 | 6.99 | 6.99 | 6.99 | 75,000 |
KCL | 11.75 | 11 | 11 | 11.75 | 500 |
KESC | 5.79 | 5.9 | 5.7 | 5.75 | 890,500 |
KML | 15.8 | 15.48 | 14.8 | 14.83 | 37,000 |
KOHC | 94.1 | 95.21 | 93 | 93.18 | 347,000 |
KOHE | 38.36 | 38 | 37 | 37.12 | 88,500 |
KOHP | 3 | 3 | 3 | 3 | 9,000 |
KOHS | 11.91 | 10.91 | 10.91 | 10.91 | 1,000 |
KOHTM | 16 | 15.26 | 15 | 15 | 24,500 |
KOIL | 2.88 | 2.92 | 2.8 | 2.8 | 12,500 |
KOSM | 10.79 | 10 | 10 | 10.79 | 30,000 |
KSBP | 84 | 84.9 | 82 | 82.76 | 8,500 |
KTML | 21.63 | 21 | 20.55 | 20.55 | 598,500 |
LATM | 6.3 | 6.94 | 6.55 | 6.55 | 3,000 |
LEUL | 5.4 | 5.3 | 5.3 | 5.3 | 500 |
LIBT | 1.9772 | 2.4371 | 2.4371 | 2.4371 | 0 |
LOTCHEM | 6.94 | 7.03 | 6.86 | 6.9 | 799,500 |
LPCL | 7.46 | 7.6 | 7.25 | 7.32 | 972,000 |
LPL | 19.75 | 19.99 | 19.6 | 19.79 | 29,000 |
LUCK | 234.53 | 235.98 | 229.78 | 230.49 | 335,000 |
MACFL | 27.44 | 27.35 | 26.72 | 26.76 | 25,500 |
MARI | 153.68 | 161.36 | 153.03 | 157.62 | 1,475,800 |
MCB | 290.63 | 293.8 | 276.1 | 276.89 | 635,200 |
MCBAH | 16.4 | 16.9 | 16.9 | 16.9 | 500 |
MDTL | 2.95 | 3.55 | 3 | 3.3 | 7,185,000 |
MEBL | 37.8 | 38.7 | 37.25 | 37.39 | 129,500 |
MEHT | 129 | 129.4 | 125.01 | 125.73 | 4,300 |
MERIT | 29.49 | 30.6 | 29.71 | 29.9 | 123,500 |
MLCF | 22.95 | 23.27 | 22.05 | 22.26 | 3,276,500 |
MQTM | 22.99 | 23.58 | 22.9 | 23 | 3,500 |
MRNS | 68 | 70.85 | 68.95 | 69.99 | 8,000 |
MSOT | 26.17 | 27.25 | 24.88 | 25.06 | 33,500 |
MTL | 486.08 | 490 | 485 | 485.68 | 4,050 |
MUREB | 319.99 | 329 | 306 | 319.66 | 277,400 |
MWMP | 3.2 | 3.35 | 3.35 | 3.2 | 12,000 |
NAGC | 82.26 | 86.37 | 86.37 | 86.37 | 20,500 |
NATF | 365.9 | 365 | 360 | 360.04 | 1,200 |
NBF | 6 | 6.24 | 6.24 | 6.24 | 5,000 |
NBP | 53.96 | 54.8 | 51.27 | 51.88 | 10,315,000 |
NCL | 59.72 | 60.5 | 56.74 | 57.55 | 2,892,500 |
NCPL | 37.05 | 36.75 | 36 | 36.37 | 240,000 |
NESTLE | 6000 | 6200 | 6200 | 6200 | 20 |
NETSOL | 47.12 | 48.2 | 46.02 | 47.57 | 500,500 |
NEXT | 3.91 | 4.34 | 3.75 | 3.75 | 3,000 |
NIB | 2.4 | 2.45 | 2.3 | 2.34 | 3,142,500 |
NICL | 7.96 | 8.84 | 7.63 | 7.78 | 6,697,000 |
NML | 96.84 | 98.38 | 94.5 | 94.82 | 1,183,300 |
NONS | 25.57 | 24.3 | 24.3 | 24.3 | 500 |
NPL | 31.99 | 32 | 31.2 | 31.25 | 249,000 |
NRL | 210.73 | 212 | 207.5 | 209.76 | 42,500 |
OGDC | 240.52 | 244 | 238.62 | 239.3 | 141,100 |
OLPL | 23.39 | 22.42 | 22.24 | 22.25 | 45,000 |
OTSU | 41.9 | 41.9 | 41.9 | 41.9 | 500 |
PACE | 3.81 | 3.96 | 3.68 | 3.77 | 1,442,500 |
PAEL | 20.68 | 21.3 | 19.75 | 19.95 | 292,500 |
PAELR | 6.92 | 7.3 | 6.14 | 6.29 | 2,987,500 |
PAKD | 84.99 | 89.2 | 85 | 85 | 9,000 |
PAKMI | 1.37 | 1.4 | 1.39 | 1.39 | 11,000 |
PAKRI | 24.83 | 25.5 | 24.5 | 24.95 | 144,500 |
PAKT | 307 | 310 | 310 | 310 | 500 |
PASL | 3.05 | 3.2 | 3.05 | 3.08 | 474,000 |
PCAL | 71 | 74.45 | 74 | 74.45 | 7,500 |
PGF | 23.25 | 23.19 | 22.5 | 22.61 | 28,500 |
PIAA | 8.08 | 8.3 | 7.7 | 7.75 | 3,653,000 |
PICT | 212.4 | 222 | 222 | 212.4 | 100 |
PIF | 9.95 | 10.09 | 9.9 | 9.97 | 335,000 |
PIOC | 29.45 | 29.9 | 28.4 | 28.52 | 3,454,500 |
PKGP | 20.64 | 20.9 | 20.3 | 20.68 | 339,500 |
PKGS | 259.48 | 260.5 | 254.75 | 255.09 | 27,000 |
PMI | 1.9 | 1.81 | 1.81 | 1.81 | 1,000 |
PMPK | 340 | 357 | 357 | 357 | 4,500 |
PMTFC6 | 100.0106 | 0 | 0 | 100.0106 | 0 |
PNSC | 60.37 | 62 | 59 | 59.97 | 98,500 |
POL | 446.88 | 448 | 438.33 | 441.11 | 437,700 |
POWER | 7.25 | 7.29 | 7 | 7.25 | 33,000 |
PPL | 195.67 | 197.5 | 193.26 | 194.3 | 604,500 |
PPP | 40.75 | 42.7 | 40.1 | 40.5 | 21,000 |
PPVC | 5.15 | 5.29 | 5.01 | 5.08 | 13,000 |
PRET | 160.1 | 161 | 158 | 158.5 | 1,600 |
PRL | 72.45 | 73.48 | 70.02 | 71.53 | 16,000 |
PRWM | 41.98 | 44.07 | 44.07 | 44.07 | 500 |
PSMC | 141.03 | 141.99 | 139.98 | 140.01 | 67,700 |
PSO | 277.69 | 280 | 269 | 271.05 | 1,190,300 |
PSYL | 18.3 | 19.27 | 18 | 18.92 | 9,000 |
PTC | 27.27 | 27.74 | 26.4 | 26.68 | 9,485,000 |
QUAT | 28.5 | 29.9 | 29.9 | 29.9 | 1,000 |
QUICE | 6.51 | 6.85 | 6.56 | 6.68 | 64,500 |
RAVT | 2.9 | 3 | 2.9 | 3 | 55,000 |
REDCO | 4.48 | 4.6 | 4 | 4.5 | 3,500 |
REST | 38 | 39.5 | 39.5 | 39.5 | 1,000 |
REWM | 32.57 | 33 | 31.08 | 31.95 | 9,000 |
RICL | 7.15 | 7.22 | 7.2 | 7.2 | 6,000 |
RMPL | 4999.95 | 5024.9 | 4749.96 | 4789.18 | 420 |
RUBY | 11.47 | 12.38 | 10.51 | 11.65 | 11,500 |
SAIF | 31.91 | 32 | 30.32 | 30.32 | 232,500 |
SANE | 5.4 | 5.74 | 5.01 | 5.01 | 6,500 |
SAPL | 539.99 | 518.1467 | 518.1467 | 518.1467 | 0 |
SAZEW | 20.43 | 20.5 | 20 | 20 | 4,000 |
SBL | 2.62 | 2.7 | 2.55 | 2.59 | 79,000 |
SCBPL | 20.05 | 20.57 | 20.1 | 20.11 | 191,000 |
SCLL | 6.37 | 6.41 | 6.36 | 6.37 | 19,000 |
SCM | 17 | 16.7 | 16.59 | 16.7 | 6,000 |
SEARL | 91.47 | 92.7 | 90.62 | 90.77 | 56,000 |
SEPCO | 2.75 | 2.8 | 2.51 | 2.59 | 259,000 |
SEPL | 51.5 | 52 | 51.55 | 51.7 | 2,000 |
SFL | 198 | 207.9 | 207.9 | 207.9 | 1,000 |
SGML | 20 | 20.8 | 19.85 | 20.01 | 20,000 |
SHEL | 140.95 | 142.9 | 140 | 140.81 | 33,700 |
SHNI | 6.12 | 6.98 | 6 | 6.07 | 14,500 |
SHSML | 21.02 | 21.5 | 21.45 | 21.5 | 17,500 |
SIEM | 988.6 | 975 | 950 | 950.51 | 1,400 |
SILK | 2.19 | 2.25 | 2.13 | 2.15 | 604,000 |
SING | 18.99 | 19.54 | 19.54 | 19.54 | 500 |
SITC | 223.91 | 225.5 | 224 | 224.25 | 27,900 |
SKFL | 12.13 | 12.52 | 12 | 12.24 | 8,000 |
SKRS | 3 | 3.98 | 2.17 | 3.45 | 14,000 |
SLCL | 3 | 2.95 | 2.95 | 2.95 | 500 |
SLYT | 29.5 | 29.5 | 28.26 | 28.26 | 2,500 |
SMBL | 2.18 | 2.25 | 2.13 | 2.15 | 123,500 |
SMTM | 7.15 | 7.3 | 7.3 | 7.15 | 9,000 |
SNAI | 63.19 | 66.34 | 66.34 | 66.34 | 3,500 |
SNBL | 9.35 | 9.6 | 8.9 | 9.06 | 526,500 |
SNGP | 21.38 | 21.75 | 21.05 | 21.21 | 1,028,000 |
SPL | 14.54 | 15.54 | 14.5 | 15.23 | 1,493,000 |
SPLC | 2.6 | 2.69 | 2.4 | 2.57 | 17,000 |
SRVI | 292.06 | 299 | 292.01 | 296.53 | 2,100 |
SSGC | 26.08 | 26.4 | 25.5 | 25.52 | 1,120,000 |
SSML | 12.26 | 12.85 | 11.3 | 12.13 | 135,500 |
STCL | 9.4 | 9.24 | 9.01 | 9.24 | 4,000 |
STJT | 49.35 | 48.5 | 48.5 | 48.5 | 500 |
STPL | 7.61 | 8 | 7.8 | 8 | 1,000 |
SURC | 85.25 | 87 | 86 | 86 | 5,000 |
TATM | 33.8 | 33.8 | 33.8 | 33.8 | 5,000 |
TCLTC | 55.5 | 57.25 | 56.5 | 56.88 | 4,500 |
TELE | 6.29 | 6.79 | 6.35 | 6.42 | 10,515,500 |
TGL | 24.73 | 25 | 24.4 | 24.5 | 116,500 |
THALL | 124.21 | 125.75 | 122.02 | 122.49 | 42,600 |
THAS | 10.3 | 9.3 | 9.3 | 9.3 | 500 |
THCCL | 24.19 | 25.29 | 24 | 25.29 | 1,500 |
TMFBLTFC2 | 100 | 0 | 0 | 100 | 0 |
TPL | 7.21 | 7.4 | 7.29 | 7.39 | 7,000 |
TREET | 173 | 166 | 166 | 166 | 500 |
TREI | 1.64 | 1.69 | 1.52 | 1.6 | 3,000 |
TRG | 10.13 | 10.4 | 9.7 | 9.86 | 2,853,500 |
TRIPF | 191.63 | 191.25 | 190 | 190 | 800 |
TRPOL | 1.52 | 1.53 | 1.5 | 1.53 | 17,000 |
TSMF | 3.25 | 3.5 | 3.5 | 3.5 | 500 |
TSPL | 2.04 | 2.1 | 2.05 | 2.05 | 1,000 |
UBL | 144.71 | 147.95 | 137.48 | 137.88 | 1,094,900 |
UCAPM | 1.3 | 1.49 | 1.49 | 1.49 | 500 |
UDPL | 22.89 | 24.03 | 22.25 | 22.68 | 227,000 |
WAHN | 63.78 | 64.25 | 63 | 64.25 | 6,000 |
WTL | 2.72 | 2.91 | 2.65 | 2.7 | 3,232,000 |
WYETH | 4013.33 | 4200 | 4001 | 4148.89 | 480 |
ZAHT | 16.41 | 17.19 | 16.7 | 16.85 | 6,500 |
ZTL | 5.65 | 5.33 | 5.31 | 5.32 | 1,000 |
Total Turnover | 163,368,870 | ||||
No comments:
Post a Comment