For: September 30, 2013 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AATM | 3.71 | 3.9 | 2.8 | 3.9 | 3,000 |
ABL | 78.4 | 80.5 | 74.48 | 77.17 | 529,500 |
ABOT | 422 | 430 | 420 | 428.5 | 3,100 |
ACPL | 135.36 | 136 | 131.25 | 131.65 | 10,500 |
ADAMS | 38.25 | 40.16 | 40.16 | 40.16 | 500 |
ADMM | 40.47 | 39.5 | 38.45 | 38.45 | 4,000 |
ADOS | 67.94 | 68.45 | 68.45 | 68.45 | 500 |
AGIL | 79.9 | 83 | 81 | 83 | 3,000 |
AGL | 11.5 | 12.5 | 11.69 | 12 | 39,000 |
AGTL | 202.7 | 203.5 | 200.01 | 201.51 | 4,200 |
AHCL | 21.31 | 21.01 | 20.25 | 20.38 | 217,500 |
AHL | 29.04 | 29.5 | 28.5 | 28.84 | 161,000 |
AHTM | 21 | 19.95 | 19.95 | 19.95 | 500 |
AICL | 77.98 | 77 | 74.09 | 74.12 | 695,500 |
AICL-COCT | 78.74 | 0 | 0 | 74.83 | 0 |
AKBL | 13.31 | 13.2 | 12.7 | 12.79 | 287,000 |
AKBL-COCT | 13.44 | 0 | 0 | 12.91 | 0 |
AKBLR | 3.25 | 3.2 | 2.81 | 2.86 | 1,356,500 |
AKDCL | 56.53 | 59.35 | 58 | 59.3 | 19,000 |
AKGL | 12.25 | 12 | 11.25 | 11.25 | 2,000 |
AKZO | 80.99 | 80.02 | 77 | 78.99 | 29,000 |
ALNRS | 45.75 | 45 | 44 | 45 | 4,000 |
ALQT | 19.35 | 20.2 | 20 | 20.2 | 1,000 |
AMBL | 10.35 | 11.35 | 11.35 | 11.35 | 5,500 |
AMTEX | 2.64 | 2.72 | 2.6 | 2.68 | 77,000 |
ANL | 5.62 | 5.64 | 5.12 | 5.28 | 693,000 |
APL | 437.65 | 438 | 430.3 | 431.56 | 14,500 |
ARM | 46 | 48.3 | 46 | 48.3 | 5,000 |
ASHT | 16 | 16.5 | 16.5 | 16.5 | 3,000 |
ASL | 8.5 | 9 | 8.33 | 8.92 | 104,500 |
ASLPS | 8.49 | 9.49 | 9.49 | 9.49 | 500 |
ATBA | 300.01 | 296 | 288 | 288 | 1,300 |
ATIL | 52 | 50.5 | 49.9 | 49.9 | 20,500 |
ATLH | 202.08 | 202.95 | 200.1 | 201 | 7,300 |
ATRL | 213.01 | 212.75 | 202.36 | 202.42 | 437,800 |
ATRL-COCT | 215.1 | 0 | 0 | 204.35 | 0 |
AZLCLTFC2 | 100 | 0 | 0 | 100 | 0 |
BAFL | 22.01 | 21.24 | 20.91 | 20.94 | 9,704,000 |
BAFLTFC5 | 102.3193 | 0 | 0 | 102.3193 | 0 |
BAHL | 36.54 | 36.88 | 34.72 | 36.27 | 1,976,500 |
BAHL-COCT | 36.9 | 0 | 0 | 36.62 | 0 |
BAHLTFC2 | 102.5697 | 0 | 0 | 102.5697 | 0 |
BAPL | 17 | 16.05 | 16 | 16.05 | 2,500 |
BERG | 37.88 | 39.77 | 37.75 | 39.76 | 339,500 |
BFMOD | 4.8 | 3.8 | 3.8 | 3.8 | 4,000 |
BIFO | 98 | 102.9 | 99.1 | 99.1 | 9,700 |
BIPL | 6.2 | 6.16 | 5.82 | 6.01 | 1,670,500 |
BNWM | 66.4 | 64 | 63.85 | 64 | 1,500 |
BOK | 7.5 | 7.47 | 7.15 | 7.15 | 2,500 |
BOP | 11.83 | 11.69 | 10.83 | 11 | 17,854,000 |
BPBL | 3.9 | 4.5 | 4 | 4.5 | 12,500 |
BPL | 37.5 | 37.99 | 36 | 37.99 | 1,500 |
BROT | 3.4 | 3.5 | 3 | 3.35 | 22,000 |
BRR | 4.01 | 4.1 | 3.8 | 3.8 | 1,167,500 |
BTL | 123.75 | 117.6 | 117.6 | 117.6 | 300 |
BUXL | 15.9 | 16.45 | 15 | 15 | 31,500 |
BYCO | 8.72 | 9.5 | 8.65 | 9.01 | 4,944,500 |
CEPB | 36.81 | 37 | 35.15 | 36.53 | 241,000 |
CHBL | 3.22 | 3.21 | 3 | 3 | 22,000 |
CHCC | 50.79 | 51.7 | 48.75 | 49.46 | 226,500 |
CLCPS | 1.4 | 1.49 | 1.35 | 1.4 | 215,000 |
CLOV | 71.99 | 70 | 68.4 | 68.51 | 4,500 |
CML | 4.22 | 4.24 | 4.05 | 4.09 | 589,000 |
COLG | 1485 | 1425 | 1425 | 1425 | 60 |
COTT | 3.5 | 3.5 | 3 | 3 | 1,500 |
CPAL | 5.75 | 6.7 | 4.95 | 5.48 | 4,500 |
CPL | 240.09 | 239 | 229 | 231.79 | 10,500 |
CPPL | 44.22 | 44.5 | 42.01 | 42.01 | 140,000 |
CRTM | 16.76 | 17.28 | 16.2 | 16.87 | 38,500 |
CSAP | 50.51 | 52.8 | 48.75 | 48.84 | 942,000 |
CSM | 1.95 | 1.88 | 1.88 | 1.88 | 1,000 |
CSUML | 7.83 | 7.9 | 7.7 | 7.75 | 37,000 |
CYAN | 63.01 | 61.99 | 60.31 | 61.99 | 6,000 |
DAAG | 22.07 | 22.95 | 20.97 | 22.76 | 97,000 |
DADX | 33.59 | 32.02 | 32.02 | 33.59 | 500 |
DAWH | 51.52 | 50.93 | 49.25 | 49.8 | 359,000 |
DBCI | 3.65 | 3.65 | 3.46 | 3.46 | 64,000 |
DCH | 2.99 | 3.02 | 2.7 | 2.75 | 241,500 |
DCL | 5.86 | 6 | 5.52 | 5.68 | 772,000 |
DEL | 2.4 | 2.5 | 2.1 | 2.33 | 11,500 |
DFML | 5.35 | 5.34 | 4.75 | 4.85 | 788,500 |
DFSM | 2.89 | 3.2 | 2.85 | 3.01 | 393,500 |
DGKC | 72.39 | 72.5 | 68.78 | 68.87 | 5,027,500 |
DKTM | 5.5 | 5.5 | 5.5 | 5.5 | 10,000 |
DLL | 77 | 79.95 | 74 | 74.03 | 5,500 |
DOL | 6.1 | 6.25 | 5.81 | 5.88 | 455,000 |
DSFL | 2.59 | 2.6 | 2.45 | 2.48 | 438,000 |
DSIL | 5.3 | 5.97 | 5.2 | 5.81 | 534,000 |
DSL | 4.53 | 4.79 | 4.4 | 4.42 | 133,000 |
DWAE | 3.1 | 3.09 | 3.09 | 3.1 | 5,000 |
DWSM | 3.69 | 3.73 | 3.73 | 3.73 | 500 |
DYNO | 35.28 | 34.9 | 34.01 | 34.41 | 21,000 |
ECOP | 7.38 | 8.38 | 7.3 | 8.38 | 728,500 |
EFLTFC | 100.4219 | 0 | 0 | 100.4219 | 0 |
EFLTFC3 | 98 | 0 | 0 | 98 | 0 |
EFOODS | 107.04 | 107.6 | 101.69 | 101.69 | 870,500 |
EFUG | 81.89 | 79 | 78.5 | 79 | 2,000 |
EFUL | 72 | 73 | 68.41 | 68.94 | 19,000 |
ELSM | 78.25 | 82.16 | 79 | 79.8 | 95,000 |
EMCO | 3.31 | 3.35 | 3.21 | 3.21 | 22,500 |
ENGRO | 141.72 | 140.65 | 134.64 | 135.78 | 2,539,000 |
ENGROTFC | 102.1 | 0 | 0 | 102.1 | 0 |
ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
EPCL | 13.64 | 13.75 | 13 | 13.37 | 2,375,500 |
ESBL | 3.8 | 3.4 | 3.4 | 3.4 | 7,500 |
EXIDE | 307 | 305 | 292 | 300 | 3,200 |
FABL | 10.75 | 10.7 | 10.1 | 10.39 | 2,167,500 |
FANM | 4.2 | 5.2 | 4.5 | 4.98 | 57,000 |
FASM | 113.5 | 113 | 107.85 | 108 | 1,200 |
FATIMA | 25.74 | 26 | 25.25 | 26 | 8,958,000 |
FCCL | 11.06 | 11.15 | 10.45 | 10.85 | 13,246,000 |
FCCL-COCT | 11.17 | 0 | 0 | 10.95 | 0 |
FCSC | 3.2 | 3.35 | 3.03 | 3.2 | 10,000 |
FDIBL | 1.7 | 1.66 | 1.65 | 1.65 | 3,500 |
FECM | 3.95 | 3.9 | 3.75 | 3.9 | 9,500 |
FECTC | 41 | 39.97 | 38.95 | 38.95 | 517,000 |
FEM | 3.84 | 3.92 | 3.5 | 3.6 | 55,000 |
FEROZ | 105 | 101 | 99.75 | 99.75 | 7,000 |
FFBL | 37.97 | 38 | 37.5 | 37.6 | 591,500 |
FFC | 104.49 | 104.61 | 100 | 101.37 | 2,909,300 |
FFC-COCT | 105.51 | 0 | 0 | 102.34 | 0 |
FHBM | 10.85 | 10.8 | 10.5 | 10.7 | 27,000 |
FIBLM | 2.1 | 1.97 | 1.31 | 1.97 | 53,000 |
FLYNG | 3.7 | 3.85 | 3.58 | 3.7 | 119,000 |
FNBM | 5.83 | 6 | 6 | 6 | 2,500 |
FNEL | 5.12 | 5.9 | 4.72 | 5.41 | 114,500 |
FPJM | 1.89 | 1.78 | 1.28 | 1.75 | 92,500 |
FPRM | 15.12 | 14.15 | 14.12 | 14.12 | 1,000 |
FRSM | 31.2 | 32.76 | 31.5 | 32.74 | 22,500 |
FZTM | 415.01 | 394.5 | 394.5 | 394.5 | 100 |
GADT | 155.51 | 153.5 | 152 | 152 | 3,100 |
GASF | 7.38 | 7.38 | 7.24 | 7.24 | 29,500 |
GFIL | 8.45 | 8.94 | 7.5 | 8.86 | 4,000 |
GGL | 26.27 | 27.4 | 24.96 | 25.19 | 908,500 |
GHGL | 61 | 61 | 58.85 | 61 | 14,000 |
GHNI | 24.61 | 25.79 | 23.6 | 25.52 | 51,000 |
GHNL | 10.01 | 10.85 | 9.75 | 10.59 | 637,000 |
GLAT | 139.81 | 134.5675 | 134.5675 | 134.5675 | 0 |
GLAXO | 106.62 | 107.9 | 104 | 107.08 | 115,000 |
GRAYS | 35.9 | 34.75 | 34.11 | 34.11 | 4,500 |
GTYR | 49.02 | 49 | 47 | 47.03 | 44,500 |
GWLC | 11 | 11 | 10.4 | 10.4 | 19,000 |
HABSM | 30.5 | 31.2 | 29.5 | 30.26 | 248,500 |
HADC | 1.8 | 1.9 | 1.9 | 1.9 | 29,500 |
HAL | 29 | 29.3 | 29.3 | 29.3 | 4,000 |
HBL | 160.48 | 156.5 | 152.46 | 152.46 | 519,500 |
HCAR | 42.28 | 42.2 | 40.41 | 41 | 71,500 |
HINO | 113.75 | 112.5 | 109 | 110.83 | 300 |
HINOON | 83.34 | 83 | 82.5 | 82.99 | 4,000 |
HIRAT | 19.86 | 20.86 | 18.86 | 18.86 | 4,000 |
HMB | 21.72 | 21.8 | 20.64 | 21.09 | 2,448,500 |
HMIM | 2.6 | 2.49 | 2.49 | 2.6 | 500 |
HSPI | 22.54 | 21.6 | 21.56 | 21.56 | 1,000 |
HUBC | 63.24 | 64.49 | 62.5 | 63.73 | 3,261,500 |
HUMNL | 54.5487 | 57.2157 | 57.2157 | 57.2157 | 0 |
HUSS | 11.32 | 12.32 | 12.32 | 11.32 | 2,000 |
HWQS | 7.25 | 7.43 | 7.11 | 7.43 | 54,500 |
IBFL | 47.92 | 46.9 | 45.55 | 46.57 | 6,000 |
IBLHL | 43.85 | 43.88 | 43 | 43.75 | 5,500 |
ICI | 178.94 | 181.5 | 176.5 | 178.09 | 121,900 |
ICIBL | 1.58 | 1.61 | 1.5 | 1.58 | 407,000 |
ICL | 49 | 49 | 47 | 48.56 | 19,000 |
IDEN | 5.17 | 4.9 | 4.5 | 4.7 | 4,500 |
IDRT | 12.2 | 12.79 | 12.24 | 12.34 | 13,500 |
IDYM | 923.99 | 945 | 925 | 935 | 300 |
IFSL | 14.3 | 14 | 14 | 14 | 500 |
IGIBL | 1.8 | 1.82 | 1.67 | 1.7 | 2,271,500 |
IGIIL | 137.93 | 138.99 | 131.6 | 137.62 | 15,700 |
INDU | 331.32 | 326 | 325.5 | 325.5 | 2,200 |
INIL | 44.23 | 44.25 | 42.02 | 42.26 | 269,500 |
INKL | 7.5 | 7.85 | 6.6 | 7.85 | 2,000 |
ISL | 17.31 | 17.4 | 17 | 17.17 | 92,000 |
ISTM | 13 | 12.6 | 12.25 | 12.25 | 8,000 |
JATM | 6 | 5.1 | 5.1 | 5.1 | 500 |
JDMT | 77.938 | 76.2726 | 76.2726 | 76.2726 | 0 |
JDWS | 137.02 | 136 | 134 | 134 | 3,000 |
JKSM | 25.5 | 26.77 | 25.1 | 26.77 | 24,500 |
JLICL | 140 | 140 | 140 | 140 | 9,500 |
JOPP | 13.18 | 13.5 | 12.18 | 12.18 | 39,000 |
JPGL | 2.67 | 2.76 | 2.56 | 2.64 | 414,000 |
JSBL | 4.14 | 4.1 | 3.8 | 3.9 | 1,281,000 |
JSCL | 9.25 | 8.73 | 8.25 | 8.45 | 4,894,500 |
JSGCL | 31.56 | 32 | 30.26 | 30.8 | 13,000 |
JSIL | 8.11 | 8.15 | 7.35 | 7.83 | 1,218,000 |
JSTFC6 | 101.75 | 0 | 0 | 101.75 | 0 |
JVDC | 79 | 79 | 79 | 79 | 1,000 |
KAPCO | 63.82 | 64.45 | 63 | 63.78 | 299,000 |
KASBB | 1.88 | 1.88 | 1.76 | 1.81 | 511,500 |
KASBSL | 6.99 | 6.9 | 6.25 | 6.4 | 113,500 |
KESC | 5.75 | 5.76 | 5.5 | 5.56 | 3,099,000 |
KML | 14.83 | 14.75 | 13.9 | 13.9 | 19,500 |
KOHC | 93.18 | 94.1 | 89 | 92.57 | 495,000 |
KOHE | 37.12 | 37.5 | 36.6 | 37.42 | 84,000 |
KOHP | 3 | 2.99 | 2.7 | 2.99 | 5,000 |
KOHS | 10.91 | 11.25 | 9.91 | 11.25 | 2,500 |
KOHTM | 15 | 15 | 14 | 14 | 17,000 |
KOIL | 2.8 | 2.88 | 2.75 | 2.88 | 8,500 |
KOSM | 10.79 | 10 | 10 | 10 | 1,000 |
KSBP | 82.76 | 80 | 78.65 | 78.65 | 12,500 |
KTML | 20.55 | 19.89 | 19.53 | 19.53 | 371,000 |
LEUL | 5.3 | 5 | 5 | 5 | 500 |
LIBM | 260 | 260 | 260 | 260 | 1,000 |
LINDE | 183 | 188.5 | 180.25 | 183.14 | 900 |
LMSM | 3.7 | 4.27 | 4.09 | 4.18 | 3,500 |
LOTCHEM | 6.9 | 6.99 | 6.65 | 6.71 | 577,000 |
LPCL | 7.32 | 7.42 | 7.01 | 7.1 | 1,712,000 |
LPL | 19.79 | 19.75 | 19.06 | 19.29 | 97,500 |
LUCK | 230.49 | 236 | 222.4 | 231.29 | 1,500,800 |
MACFL | 26.76 | 27.3 | 26.01 | 26.73 | 25,000 |
MARI | 157.62 | 157.99 | 150.01 | 152.16 | 298,400 |
MCB | 276.89 | 265.5 | 263.05 | 263.05 | 850,100 |
MDTL | 3.3 | 3.44 | 3.01 | 3.06 | 819,000 |
MEBL | 37.39 | 38.5 | 36 | 37.11 | 116,000 |
MEHT | 125.73 | 124.9 | 120.05 | 124.87 | 3,600 |
MERIT | 29.9 | 31 | 28.65 | 29 | 45,000 |
MFTM | 2.6 | 2.55 | 2.55 | 2.55 | 500 |
MLCF | 22.26 | 22.05 | 21.15 | 21.38 | 6,898,000 |
MODAM | 1.6 | 1.55 | 1.55 | 1.55 | 1,000 |
MQTM | 23 | 24.15 | 23.5 | 24.15 | 36,500 |
MRNS | 69.99 | 68.5 | 68.5 | 69.99 | 500 |
MSOT | 25.06 | 26.31 | 25 | 25.27 | 149,000 |
MTL | 485.68 | 483 | 472.1 | 473.55 | 11,450 |
MUREB | 319.66 | 321 | 320 | 320 | 1,200 |
NAGC | 86.37 | 90.68 | 90 | 90 | 89,000 |
NATF | 360.04 | 362 | 357 | 359.75 | 2,300 |
NBP | 51.88 | 50.32 | 49.29 | 49.29 | 11,458,000 |
NCL | 57.55 | 58 | 55.06 | 56.28 | 3,615,000 |
NCPL | 36.37 | 36.4 | 35.5 | 35.96 | 292,000 |
NESTLE | 6200 | 6200 | 6200 | 6200 | 20 |
NETSOL | 47.57 | 47.8 | 45.2 | 45.2 | 221,500 |
NEXT | 3.75 | 3.85 | 3.75 | 3.8 | 6,500 |
NIB | 2.34 | 2.35 | 2.26 | 2.3 | 3,495,500 |
NICL | 7.78 | 8.1 | 7.26 | 7.38 | 1,855,500 |
NML | 94.82 | 95.7 | 92 | 92.67 | 1,852,700 |
NONS | 24.3 | 23.55 | 23.55 | 23.55 | 500 |
NOPK | 41.5 | 39.5 | 39.43 | 39.43 | 8,000 |
NPL | 31.25 | 31.5 | 30.7 | 30.8 | 160,000 |
NRL | 209.76 | 210 | 203.2 | 206.7 | 47,000 |
OGDC | 239.3 | 240.94 | 231.51 | 235.02 | 462,500 |
OLPL | 22.25 | 22.89 | 21.5 | 22.89 | 101,500 |
OLSM | 3.8 | 3.74 | 3.05 | 3.74 | 1,500 |
OTSU | 41.9 | 39.82 | 39.81 | 39.81 | 1,500 |
PACE | 3.77 | 3.75 | 3.5 | 3.58 | 1,219,500 |
PAEL | 19.95 | 20.15 | 18.95 | 18.98 | 331,500 |
PAELR | 6.29 | 6.4 | 5.31 | 5.49 | 2,240,000 |
PAKD | 85 | 82 | 80.75 | 80.75 | 5,000 |
PAKMI | 1.39 | 1.5 | 1.2 | 1.38 | 2,000 |
PAKRI | 24.95 | 24.9 | 24.1 | 24.14 | 97,500 |
PAKT | 310 | 310 | 301 | 307.48 | 2,200 |
PASL | 3.08 | 3.45 | 3 | 3.39 | 1,321,000 |
PCAL | 74.45 | 72.25 | 70.76 | 70.76 | 3,000 |
PGCL | 152.16 | 144.6 | 144.56 | 144.56 | 1,400 |
PGF | 22.61 | 23.74 | 21.82 | 23.48 | 570,500 |
PHDL | 42.86 | 43.93 | 43.93 | 43.93 | 0 |
PIAA | 7.75 | 7.82 | 6.9 | 7.11 | 4,181,500 |
PICT | 212.4 | 205.01 | 202 | 202.96 | 10,100 |
PIF | 9.97 | 10.97 | 9.5 | 10.72 | 2,333,500 |
PIL | 7.4 | 6.45 | 6.45 | 6.45 | 500 |
PINL | 7.7 | 7.31 | 7.1 | 7.11 | 29,500 |
PIOC | 28.52 | 28.9 | 27.8 | 28.6 | 1,389,000 |
PKGP | 20.68 | 20.6 | 20 | 20.18 | 329,500 |
PKGS | 255.09 | 257 | 253.9 | 255.1 | 168,600 |
PMI | 1.81 | 1.79 | 1.7 | 1.75 | 1,500 |
PMTFC6 | 100.0106 | 0 | 0 | 100.0106 | 0 |
PNSC | 59.97 | 59.5 | 56.98 | 58.13 | 30,500 |
POL | 441.11 | 444.4 | 425 | 428.73 | 529,950 |
POWER | 7.25 | 7.5 | 6.9 | 7.27 | 235,500 |
PPL | 194.3 | 193.6 | 188 | 190.6 | 1,133,700 |
PPVC | 5.08 | 4.94 | 4.51 | 4.59 | 31,500 |
PRET | 158.5 | 159.7 | 154 | 155.22 | 2,300 |
PRL | 71.53 | 72.8 | 69.15 | 69.92 | 11,000 |
PRWM | 44.07 | 46.27 | 42.1 | 45.65 | 150,000 |
PSEL | 232 | 222 | 222 | 232 | 500 |
PSMC | 140.01 | 140 | 140 | 140 | 2,000 |
PSO | 271.05 | 271 | 258.3 | 262.1 | 1,440,900 |
PTC | 26.68 | 26.7 | 25.9 | 26.16 | 8,813,000 |
QUET | 46.49 | 46 | 46 | 46.49 | 32,500 |
QUICE | 6.68 | 6.56 | 6.2 | 6.25 | 215,500 |
RAVT | 3 | 3.55 | 3.05 | 3.05 | 1,500 |
REWM | 31.95 | 32 | 31.05 | 31.1 | 1,500 |
RICL | 7.2 | 7.25 | 7.23 | 7.25 | 8,000 |
RMPL | 4789.18 | 5025 | 4549.73 | 4930.46 | 5,060 |
RUBY | 11.65 | 11.98 | 10.75 | 11 | 3,500 |
RUPL | 25.4 | 25.05 | 25.05 | 25.05 | 500 |
SAIF | 30.32 | 30.5 | 29.61 | 30.31 | 71,500 |
SALT | 154.85 | 149.85 | 149.85 | 154.85 | 1,500 |
SANE | 5.01 | 5.3 | 5.01 | 5.3 | 1,000 |
SAPL | 518.1467 | 513 | 493 | 493 | 200 |
SAZEW | 20 | 19.99 | 19.51 | 19.8 | 5,000 |
SBL | 2.59 | 2.58 | 2.43 | 2.51 | 175,500 |
SCBPL | 20.11 | 20 | 19.15 | 19.9 | 35,000 |
SCLL | 6.37 | 6.3 | 6.2 | 6.25 | 16,500 |
SEARL | 90.77 | 90.49 | 87.5 | 88.21 | 72,000 |
SEPCO | 2.59 | 2.82 | 2.6 | 2.62 | 276,000 |
SEPL | 51.7 | 52 | 50.7 | 51.83 | 8,500 |
SFL | 207.9 | 218.29 | 200 | 218.29 | 3,100 |
SGML | 20.01 | 19.9 | 19.01 | 19.5 | 17,500 |
SHCI | 4.24 | 4.29 | 4.29 | 4.24 | 500 |
SHEL | 140.81 | 140.4 | 133.77 | 134.52 | 47,000 |
SHFA | 79 | 80 | 78 | 80 | 12,500 |
SHNI | 6.07 | 6.05 | 6.05 | 6.05 | 1,000 |
SHSML | 21.5 | 21.3 | 20.75 | 21.25 | 10,500 |
SIBL | 2.7 | 2.99 | 2.99 | 2.99 | 500 |
SIEM | 950.51 | 955 | 902.99 | 902.99 | 5,150 |
SILK | 2.15 | 2.16 | 2.1 | 2.11 | 230,500 |
SING | 19.54 | 18.7 | 18.6 | 18.6 | 1,500 |
SITC | 224.25 | 226 | 221 | 221.5 | 34,500 |
SJTM | 10.48 | 10.45 | 10.45 | 10.45 | 0 |
SKFL | 12.24 | 12.05 | 11.24 | 11.24 | 13,000 |
SKRS | 3.45 | 3.69 | 2.51 | 3.49 | 22,500 |
SLCL | 2.95 | 2.9 | 2.9 | 2.9 | 500 |
SLYT | 28.26 | 28.25 | 28.25 | 28.25 | 1,000 |
SMBL | 2.15 | 2.14 | 2.04 | 2.09 | 328,000 |
SNAI | 66.34 | 67.99 | 64.99 | 65.18 | 54,000 |
SNBL | 9.06 | 8.71 | 8.12 | 8.56 | 1,283,500 |
SNGP | 21.21 | 21.16 | 20.25 | 20.62 | 676,500 |
SPL | 15.23 | 15.95 | 15 | 15.31 | 1,067,000 |
SPLC | 2.57 | 2.87 | 2.57 | 2.79 | 27,500 |
SRVI | 296.53 | 311 | 289 | 290 | 108,800 |
SSGC | 25.52 | 25.5 | 24.5 | 24.61 | 1,094,500 |
SSIC | 5.15 | 5 | 5 | 5 | 5,000 |
SSML | 12.13 | 12.29 | 11.2 | 11.99 | 267,500 |
STJT | 48.5 | 50.92 | 46.65 | 50 | 62,000 |
STPL | 8 | 7.55 | 7.25 | 7.5 | 18,500 |
SURC | 86 | 90.3 | 87 | 87 | 6,000 |
TATM | 33.8 | 32.8 | 32.51 | 32.51 | 1,500 |
TCLTC | 56.88 | 59.7 | 58.7 | 59.7 | 26,500 |
TELE | 6.42 | 6.59 | 5.75 | 5.95 | 8,006,500 |
TGL | 24.5 | 24.44 | 23.7 | 23.97 | 99,500 |
THALL | 122.49 | 123.3 | 120 | 120.29 | 71,900 |
THAS | 9.3 | 8.3 | 8.3 | 8.3 | 2,000 |
TMFBLTFC2 | 100 | 0 | 0 | 100 | 0 |
TPL | 7.39 | 7.03 | 6.99 | 7 | 7,000 |
TREET | 166 | 165 | 157.78 | 157.78 | 1,500 |
TREI | 1.6 | 1.5 | 1.42 | 1.45 | 13,000 |
TRG | 9.86 | 10.05 | 9.2 | 9.38 | 7,473,000 |
TRIPF | 190 | 194.4 | 182.5 | 193.7 | 700 |
TRPOL | 1.53 | 1.58 | 1.58 | 1.53 | 500 |
TSMF | 3.5 | 3.3 | 3.2 | 3.2 | 9,000 |
TSPL | 2.05 | 2.19 | 1.78 | 2.07 | 26,500 |
UBL | 137.88 | 134.5 | 130.99 | 132.63 | 4,433,600 |
UCAPM | 1.49 | 1.16 | 1.16 | 1.16 | 500 |
UDPL | 22.68 | 21.85 | 21.55 | 21.55 | 17,500 |
UNIC | 11.5 | 11.4 | 11.4 | 11.4 | 2,000 |
UVIC | 3.5 | 3.05 | 3.05 | 3.05 | 500 |
WAHN | 64.25 | 64.26 | 63 | 64.25 | 5,000 |
WTCL | 4.5 | 4.5 | 4.5 | 4.5 | 500 |
WTL | 2.7 | 2.69 | 2.5 | 2.6 | 3,655,500 |
WYETH | 4148.89 | 4356 | 4200 | 4320.6 | 860 |
ZAHT | 16.85 | 17 | 16.4 | 16.57 | 8,000 |
ZTL | 5.32 | 6.1 | 5.7 | 6.1 | 16,000 |
Total Turnover | 208,250,550 | ||||
No comments:
Post a Comment