For: October 01, 2013 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AATM | 3.9 | 4.88 | 3 | 3.75 | 11,000 |
ABL | 77.17 | 80.5 | 76 | 78.59 | 290,500 |
ABOT | 428.5 | 432 | 424 | 428.6 | 1,200 |
ACPL | 131.65 | 134.9 | 130.55 | 134.53 | 21,600 |
ADMM | 38.45 | 39.44 | 37.76 | 39.44 | 2,500 |
ADOS | 68.45 | 69 | 69 | 69 | 500 |
AGIC | 20.98 | 20.8 | 20 | 20.8 | 2,000 |
AGIL | 83 | 83 | 82.5 | 82.5 | 1,500 |
AGL | 12 | 12 | 11.3 | 12 | 32,500 |
AGSML | 5.55 | 6.49 | 6.49 | 6.49 | 500 |
AGTL | 201.51 | 204 | 195 | 202.7 | 5,600 |
AHCL | 20.38 | 21 | 20.07 | 20.91 | 210,500 |
AHL | 28.84 | 30.28 | 28.4 | 29.35 | 41,500 |
AHTM | 19.95 | 18.95 | 18.95 | 18.95 | 500 |
AICL | 74.12 | 75.5 | 72.35 | 74.11 | 350,500 |
AICL-COCT | 74.83 | 0 | 0 | 74.79 | 0 |
AKBL | 12.79 | 13 | 12.62 | 12.86 | 205,000 |
AKBL-COCT | 12.91 | 0 | 0 | 12.98 | 0 |
AKBLR | 2.86 | 3.06 | 2.85 | 2.97 | 411,500 |
AKDCL | 59.3 | 62.26 | 61.5 | 62.26 | 2,000 |
AKZO | 78.99 | 80.95 | 78.52 | 80 | 35,000 |
ALQT | 20.2 | 20.45 | 20.45 | 20.45 | 500 |
AMBL | 11.35 | 11.0363 | 11.0363 | 11.0363 | 0 |
AMTEX | 2.68 | 2.7 | 2.59 | 2.65 | 125,000 |
ANL | 5.28 | 5.5 | 5.15 | 5.33 | 896,000 |
APL | 431.56 | 443 | 427 | 439.72 | 39,200 |
ARM | 48.3 | 48 | 46 | 46.22 | 5,500 |
ASL | 8.92 | 8.9 | 8.6 | 8.85 | 20,500 |
ASLPS | 9.49 | 8.49 | 8.49 | 8.49 | 500 |
ATIL | 49.9 | 51.49 | 51.4 | 51.4 | 1,000 |
ATLH | 201 | 203 | 200 | 201.31 | 2,400 |
ATRL | 202.42 | 211.99 | 194.6 | 209.86 | 1,698,200 |
ATRL-COCT | 204.35 | 0 | 0 | 211.79 | 0 |
AWTX | 211 | 220 | 220 | 220 | 0 |
AZLCLTFC2 | 100 | 0 | 0 | 100 | 0 |
BAFL | 20.94 | 21.2 | 20.15 | 20.81 | 7,603,000 |
BAFLTFC5 | 102.3193 | 0 | 0 | 102.3193 | 0 |
BAHL | 36.27 | 36.5 | 35 | 35.87 | 2,280,500 |
BAHL-COCT | 36.62 | 0 | 0 | 36.2 | 0 |
BAHLTFC2 | 102.5697 | 0 | 0 | 102.5697 | 0 |
BAPL | 16.05 | 16.74 | 16.05 | 16.74 | 3,000 |
BATA | 1700 | 1700 | 1700 | 1700 | 20 |
BCML | 60.53 | 63.55 | 58.51 | 63.44 | 7,000 |
BERG | 39.76 | 41.74 | 40.6 | 41.74 | 299,500 |
BGL | 4 | 4.15 | 4 | 4.15 | 62,000 |
BIFO | 99.1 | 102.35 | 100 | 100 | 450,200 |
BILF | 5.5 | 5.88 | 5 | 5.53 | 16,000 |
BIPL | 6.01 | 6.15 | 5.8 | 6.01 | 657,000 |
BOK | 7.15 | 7.3 | 7.3 | 7.3 | 1,000 |
BOP | 11 | 11.55 | 10.76 | 11.49 | 18,865,000 |
BPBL | 4.5 | 4.2 | 4.2 | 4.2 | 1,000 |
BPL | 37.99 | 37 | 37 | 37 | 500 |
BROT | 3.35 | 4.3 | 3.49 | 4.21 | 132,500 |
BRR | 3.8 | 4 | 3.75 | 4 | 101,000 |
BTL | 117.6 | 122.99 | 111.75 | 118 | 2,700 |
BUXL | 15 | 15 | 14.99 | 15 | 5,500 |
BYCO | 9.01 | 9.3 | 8.92 | 9.06 | 2,078,500 |
CENI | 15.45 | 15 | 15 | 15 | 5,000 |
CEPB | 36.53 | 37.99 | 36.25 | 37.7 | 198,000 |
CFL | 32 | 30.5 | 30.5 | 30.5 | 6,000 |
CHAS | 9.75 | 9.74 | 9.55 | 9.55 | 10,500 |
CHBL | 3 | 3.22 | 3.07 | 3.11 | 58,500 |
CHCC | 49.46 | 50.5 | 46.99 | 48.67 | 1,185,500 |
CJPL | 1.55 | 1.75 | 1.75 | 1.55 | 500 |
CLCPS | 1.4 | 1.5 | 1.38 | 1.42 | 29,500 |
CLOV | 68.51 | 70 | 66.51 | 70 | 2,500 |
CML | 4.09 | 4.44 | 4.19 | 4.37 | 1,152,000 |
COLG | 1425 | 1463 | 1463 | 1425 | 200 |
COTT | 3 | 3.35 | 3.35 | 3.35 | 500 |
CPAL | 5.48 | 5.46 | 4.95 | 5.46 | 4,500 |
CPL | 231.79 | 236 | 228 | 231.21 | 16,300 |
CPPL | 42.01 | 42.49 | 41.15 | 42.01 | 14,500 |
CRTM | 16.87 | 17 | 16.4 | 16.49 | 52,000 |
CSAP | 48.84 | 50 | 48.1 | 49.63 | 128,500 |
CSUML | 7.75 | 8 | 7.65 | 7.8 | 27,500 |
CWSM | 14.64 | 14.25 | 13.64 | 14.25 | 2,000 |
CYAN | 61.99 | 62.5 | 59.11 | 62.49 | 9,500 |
DAAG | 22.76 | 23.57 | 21.63 | 21.9 | 103,500 |
DAWH | 49.8 | 51.24 | 49.82 | 51.03 | 141,000 |
DBCI | 3.46 | 3.71 | 3.55 | 3.63 | 77,500 |
DCH | 2.75 | 2.95 | 2.7 | 2.76 | 226,500 |
DCL | 5.68 | 6.15 | 5.45 | 5.79 | 1,409,500 |
DEL | 2.33 | 2.3 | 2.26 | 2.26 | 2,000 |
DFML | 4.85 | 4.95 | 3.93 | 4.36 | 10,331,000 |
DFSM | 3.01 | 3.15 | 2.9 | 2.96 | 90,000 |
DGKC | 68.87 | 71.88 | 67.35 | 71.22 | 11,315,000 |
DKTM | 5.5 | 5.11 | 5.11 | 5.11 | 1,000 |
DLL | 74.03 | 77.73 | 74 | 77.48 | 8,500 |
DMTM | 8 | 7.11 | 7.11 | 7.11 | 1,000 |
DNCC | 6.59 | 7.59 | 6.9 | 7.59 | 17,000 |
DOL | 5.88 | 6.14 | 5.8 | 5.83 | 501,500 |
DREL | 154.8 | 150 | 150 | 150 | 5,000 |
DSFL | 2.48 | 2.58 | 2.32 | 2.53 | 1,601,500 |
DSIL | 5.81 | 6.09 | 5.51 | 5.96 | 601,000 |
DSL | 4.42 | 4.95 | 4.37 | 4.72 | 189,500 |
DWSM | 3.73 | 3.9 | 3.9 | 3.9 | 500 |
DYNO | 34.41 | 35.15 | 34.5 | 34.54 | 3,500 |
ECOP | 8.38 | 9.38 | 8.9 | 9.38 | 270,500 |
EFLTFC | 100.4219 | 0 | 0 | 100.4219 | 0 |
EFLTFC3 | 98 | 0 | 0 | 98 | 0 |
EFOODS | 101.69 | 102.9 | 97.75 | 101.89 | 1,653,600 |
EFUG | 79 | 81 | 78.5 | 81 | 2,000 |
EFUL | 68.94 | 71.94 | 65.5 | 71.4 | 21,000 |
ELCM | 57.43 | 60.3 | 60.25 | 60.3 | 1,000 |
ELSM | 79.8 | 80 | 79 | 80 | 10,000 |
EMCO | 3.21 | 3.21 | 3.2 | 3.2 | 2,000 |
ENGRO | 135.78 | 138.44 | 132.5 | 137.1 | 3,220,700 |
ENGROTFC | 102.1 | 0 | 0 | 102.1 | 0 |
ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
EPCL | 13.37 | 13.5 | 13.15 | 13.45 | 803,500 |
ESBL | 3.4 | 3.75 | 3.25 | 3.4 | 115,000 |
EXIDE | 300 | 298.99 | 293 | 295 | 500 |
FABL | 10.39 | 10.74 | 10.3 | 10.66 | 854,000 |
FASM | 108 | 113.4 | 104 | 113.4 | 11,000 |
FATIMA | 26 | 26.5 | 25.5 | 25.61 | 3,354,000 |
FCCL | 10.85 | 11.37 | 10.69 | 11.29 | 7,491,000 |
FCCL-COCT | 10.95 | 0 | 0 | 11.39 | 0 |
FCSC | 3.2 | 3.24 | 3.1 | 3.16 | 81,500 |
FDIBL | 1.65 | 1.85 | 1.65 | 1.7 | 64,000 |
FECM | 3.9 | 3.89 | 3.47 | 3.89 | 4,500 |
FECTC | 38.95 | 38.69 | 37.01 | 37.86 | 444,000 |
FEM | 3.6 | 3.56 | 3.4 | 3.56 | 3,500 |
FEROZ | 99.75 | 100 | 95.25 | 98.5 | 8,000 |
FFBL | 37.6 | 38.05 | 37.51 | 37.98 | 348,000 |
FFC | 101.37 | 102.69 | 100.5 | 101.9 | 1,647,500 |
FFC-COCT | 102.34 | 0 | 0 | 102.84 | 0 |
FFLM | 3.28 | 3.25 | 3.2 | 3.25 | 7,500 |
FHBM | 10.7 | 10.95 | 10.88 | 10.95 | 10,000 |
FLYNG | 3.7 | 4 | 3.55 | 3.88 | 131,500 |
FNBM | 6 | 5.02 | 5 | 5 | 91,500 |
FNEL | 5.41 | 5.6 | 5.25 | 5.33 | 365,000 |
FPJM | 1.75 | 1.78 | 1.75 | 1.78 | 21,000 |
FPRM | 14.12 | 14 | 14 | 14 | 500 |
FRSM | 32.74 | 32.5 | 31.9 | 32.2 | 1,500 |
FUDLM | 10.98 | 10.75 | 10.75 | 10.75 | 11,500 |
GADT | 152 | 151.99 | 148 | 150.89 | 7,800 |
GAIL | 5.14 | 6 | 4.8 | 4.8 | 4,500 |
GASF | 7.24 | 7.49 | 7.37 | 7.43 | 48,000 |
GFIL | 8.86 | 8.89 | 8.01 | 8.89 | 4,000 |
GGL | 25.19 | 25.4 | 24.66 | 25.01 | 289,500 |
GHNI | 25.52 | 26.5 | 24.25 | 24.25 | 60,000 |
GHNL | 10.59 | 11.18 | 10.25 | 10.38 | 433,500 |
GLAT | 134.5675 | 129.5213 | 129.5213 | 129.5213 | 0 |
GLAXO | 107.08 | 112.43 | 106.8 | 112.31 | 227,000 |
GLPL | 221.95 | 215 | 211 | 211 | 700 |
GRAYS | 34.11 | 34.25 | 34.25 | 34.25 | 500 |
GRYL | 5.77 | 5.5 | 5.5 | 5.5 | 1,000 |
GTYR | 47.03 | 48.25 | 46.5 | 47.96 | 25,000 |
GWLC | 10.4 | 10.5 | 10 | 10.25 | 67,000 |
HABSM | 30.26 | 31.77 | 30 | 31.2 | 1,075,000 |
HADC | 1.9 | 1.9 | 1.8 | 1.9 | 16,000 |
HAL | 29.3 | 29.8 | 29.5 | 29.8 | 1,000 |
HBL | 152.46 | 153 | 144.84 | 151.76 | 790,300 |
HCAR | 41 | 41.84 | 40 | 41.82 | 71,000 |
HINO | 110.83 | 111 | 110.99 | 110.99 | 800 |
HINOON | 82.99 | 86 | 82 | 85 | 6,000 |
HIRAT | 18.86 | 19.48 | 17.86 | 17.86 | 3,500 |
HMB | 21.09 | 22.14 | 20.9 | 22.14 | 757,000 |
HSPI | 21.56 | 22 | 21.9 | 22 | 1,000 |
HUBC | 63.73 | 65.45 | 63.8 | 65.17 | 1,486,500 |
HUMNL | 57.2157 | 60.07 | 60.07 | 60.07 | 3,000 |
HWQS | 7.43 | 7.25 | 7.25 | 7.25 | 5,000 |
IBFL | 46.57 | 45 | 44.5 | 45 | 4,500 |
ICI | 178.09 | 180.75 | 171 | 179.51 | 93,200 |
ICIBL | 1.58 | 1.93 | 1.6 | 1.87 | 2,708,500 |
ICL | 48.56 | 50 | 47.7 | 49.84 | 24,000 |
IDEN | 4.7 | 4.89 | 4.89 | 4.89 | 3,500 |
IDRT | 12.34 | 12.51 | 12.4 | 12.5 | 13,500 |
IFSL | 14 | 14 | 14 | 14 | 1,000 |
IGIBL | 1.7 | 1.78 | 1.67 | 1.75 | 827,000 |
IGIIL | 137.62 | 142.99 | 132.32 | 139.15 | 5,100 |
INDU | 325.5 | 339 | 325.25 | 327 | 1,800 |
INIL | 42.26 | 44.3 | 42.2 | 43.42 | 24,000 |
INKL | 7.85 | 7.3 | 7.3 | 7.3 | 500 |
ISIL | 201.66 | 198.9 | 191.58 | 198.9 | 800 |
ISL | 17.17 | 17.5 | 17 | 17.48 | 287,000 |
ISTM | 12.25 | 13.25 | 13.25 | 13.25 | 500 |
JDMT | 76.2726 | 74.6262 | 74.6262 | 74.6262 | 0 |
JDWS | 134 | 139.99 | 139.99 | 139.99 | 6,500 |
JGICL | 70 | 71 | 71 | 71 | 1,000 |
JKSM | 26.77 | 28.1 | 28.1 | 28.1 | 500 |
JLICL | 140 | 140 | 140 | 140 | 5,000 |
JOPP | 12.18 | 11.89 | 11.18 | 11.41 | 41,500 |
JPGL | 2.64 | 2.76 | 2.64 | 2.69 | 310,500 |
JSBL | 3.9 | 4.12 | 3.85 | 3.95 | 561,000 |
JSCL | 8.45 | 8.8 | 8.27 | 8.65 | 2,692,000 |
JSGCL | 30.8 | 31 | 30.1 | 30.26 | 19,500 |
JSIL | 7.83 | 7.95 | 7.5 | 7.85 | 159,000 |
JSTFC6 | 101.75 | 0 | 0 | 101.75 | 0 |
KAPCO | 63.78 | 64.7 | 63.05 | 64.18 | 390,000 |
KASBB | 1.81 | 1.9 | 1.78 | 1.81 | 246,000 |
KASBSL | 6.4 | 6.5 | 6 | 6.03 | 161,000 |
KCL | 11.75 | 10.75 | 10.75 | 11.75 | 1,000 |
KESC | 5.56 | 5.75 | 5.48 | 5.67 | 1,349,000 |
KML | 13.9 | 14.3 | 14.2 | 14.28 | 4,000 |
KOHC | 92.57 | 96.99 | 91.25 | 96.61 | 854,000 |
KOHE | 34.42 | 35.48 | 33 | 33.67 | 91,000 |
KOHP | 2.99 | 3.1 | 2.71 | 2.71 | 2,500 |
KOHS | 11.25 | 11 | 11 | 11.25 | 1,000 |
KOHTM | 14 | 14 | 14 | 14 | 1,500 |
KOIL | 2.88 | 2.85 | 2.8 | 2.82 | 15,500 |
KOSM | 10 | 10.5 | 10.5 | 10.5 | 2,000 |
KSBP | 78.65 | 80.9 | 80.9 | 80.9 | 1,000 |
KTML | 19.53 | 19.85 | 18.9 | 19.45 | 158,500 |
LIBM | 260 | 260 | 260 | 260 | 4,600 |
LINDE | 183.14 | 185.5 | 174.05 | 174.05 | 800 |
LOTCHEM | 6.71 | 6.85 | 6.62 | 6.77 | 301,000 |
LPCL | 7.1 | 7.33 | 6.95 | 7.2 | 2,251,000 |
LPL | 19.29 | 19.4 | 19.1 | 19.35 | 35,500 |
LUCK | 231.29 | 234.9 | 227.6 | 233.89 | 1,879,400 |
MACFL | 26.73 | 27.3 | 26.1 | 26.21 | 29,000 |
MARI | 152.16 | 159.76 | 151.5 | 159.76 | 603,000 |
MCB | 263.05 | 262 | 250.26 | 253.83 | 1,811,500 |
MDTL | 3.06 | 3.25 | 3.03 | 3.19 | 497,500 |
MEBL | 37.11 | 38.8 | 37.5 | 37.8 | 103,000 |
MEHT | 124.87 | 124.8 | 124.4 | 124.73 | 600 |
MERIT | 29 | 30.45 | 29 | 29.83 | 66,500 |
MFTM | 2.55 | 2.55 | 2.45 | 2.55 | 2,000 |
MLCF | 21.38 | 22.44 | 21 | 22.44 | 6,611,000 |
MODAM | 1.55 | 1.4 | 1.4 | 1.4 | 46,000 |
MQTM | 24.15 | 25.25 | 24.65 | 24.85 | 19,000 |
MRNS | 69.99 | 73.44 | 69.97 | 73 | 10,000 |
MSOT | 25.27 | 25.11 | 24.98 | 24.99 | 26,500 |
MTIL | 2.65 | 2.45 | 2.45 | 2.45 | 1,000 |
MTL | 473.55 | 480 | 470 | 472.39 | 7,450 |
MUBT | 3.5 | 3.05 | 3.05 | 3.05 | 500 |
MWMP | 3.2 | 3 | 2.82 | 2.82 | 3,000 |
NAGC | 90 | 92.99 | 88 | 88 | 10,500 |
NATF | 359.75 | 363 | 358 | 363 | 1,700 |
NBP | 49.29 | 49.9 | 47.5 | 49.61 | 9,548,500 |
NCL | 56.28 | 57.6 | 54.8 | 56.71 | 2,503,000 |
NCPL | 35.96 | 36 | 34.25 | 35.31 | 1,933,000 |
NETSOL | 45.2 | 45.9 | 43.6 | 45.4 | 278,000 |
NEXT | 3.8 | 4.39 | 3.5 | 4.39 | 33,000 |
NIB | 2.3 | 2.34 | 2.24 | 2.32 | 3,015,000 |
NICL | 7.38 | 7.95 | 7.21 | 7.64 | 1,863,500 |
NML | 92.67 | 93.9 | 90.2 | 92.99 | 3,044,500 |
NONS | 23.55 | 24.72 | 24.5 | 24.72 | 1,500 |
NOPK | 39.43 | 37.46 | 37.46 | 37.46 | 500 |
NPL | 30.8 | 32 | 30.4 | 30.58 | 485,500 |
NRL | 206.7 | 209 | 199 | 208.18 | 141,300 |
OGDC | 235.02 | 240 | 231 | 238.64 | 579,200 |
OLPL | 22.89 | 22 | 22 | 22 | 500 |
OTSU | 39.81 | 41 | 41 | 41 | 500 |
PACE | 3.58 | 3.73 | 3.46 | 3.69 | 300,500 |
PAEL | 18.98 | 19.98 | 18.45 | 19.97 | 788,000 |
PAELR | 5.49 | 6.4 | 4.61 | 6.29 | 3,280,500 |
PAKMI | 1.38 | 1.37 | 1.22 | 1.36 | 24,000 |
PAKRI | 24.14 | 24.79 | 23.9 | 24.54 | 61,500 |
PAKT | 307.48 | 310 | 305 | 310 | 3,100 |
PASL | 3.39 | 3.55 | 3.13 | 3.23 | 384,000 |
PCAL | 70.76 | 68 | 68 | 68 | 500 |
PGCL | 144.56 | 149 | 137.5 | 141.33 | 2,300 |
PGF | 23.48 | 23.8 | 23.26 | 23.73 | 105,500 |
PIAA | 7.11 | 7.79 | 7 | 7.66 | 5,277,500 |
PIF | 10.72 | 10.5 | 10.21 | 10.5 | 128,000 |
PINL | 7.11 | 7.64 | 7.64 | 7.64 | 1,000 |
PIOC | 28.6 | 29.98 | 27.85 | 29.85 | 2,612,500 |
PKGP | 20.18 | 20.3 | 19.9 | 20.15 | 391,000 |
PKGS | 255.1 | 257.9 | 250 | 254.15 | 222,600 |
PMI | 1.75 | 1.79 | 1.71 | 1.79 | 1,000 |
PMPK | 357 | 360 | 360 | 360 | 600 |
PMRS | 84 | 81.9667 | 81.9667 | 81.9667 | 0 |
PMTFC6 | 100.0106 | 0 | 0 | 100.0106 | 0 |
PNSC | 58.13 | 59.85 | 56 | 59.02 | 121,500 |
POL | 428.73 | 439.89 | 425 | 435.66 | 545,550 |
POWER | 7.27 | 7.2 | 7.1 | 7.17 | 5,000 |
PPL | 190.6 | 194.9 | 189.12 | 193.83 | 932,200 |
PPP | 40.5 | 42.24 | 42.15 | 42.15 | 1,000 |
PPVC | 4.59 | 4.88 | 4.6 | 4.77 | 5,500 |
PRET | 155.22 | 155 | 151 | 153 | 3,100 |
PRL | 69.92 | 71.4 | 69 | 71.17 | 9,500 |
PRWM | 45.65 | 45.8 | 45.1 | 45.8 | 6,000 |
PSEL | 232 | 243.59 | 236 | 243.59 | 300 |
PSMC | 140 | 143 | 133.51 | 134.79 | 145,900 |
PSO | 262.1 | 275.2 | 260 | 274.89 | 2,038,500 |
PSYL | 18.92 | 18.9 | 18 | 18.3 | 3,500 |
PTC | 26.16 | 26.99 | 25.45 | 26.81 | 14,359,000 |
QUICE | 6.25 | 6.45 | 6.1 | 6.38 | 107,500 |
RAVT | 3.05 | 3.05 | 2.99 | 3.05 | 47,500 |
REDCO | 4.5 | 4.55 | 3.82 | 4.55 | 1,000 |
REWM | 31.1 | 31.01 | 30.75 | 30.79 | 6,000 |
RICL | 7.25 | 7.25 | 7.25 | 7.25 | 3,500 |
RMPL | 4930.46 | 5000 | 4800 | 4850 | 180 |
RUBY | 11 | 11 | 10 | 11 | 2,500 |
RUPL | 25.05 | 23.8 | 23.8 | 23.8 | 500 |
SAIF | 30.31 | 30.41 | 30 | 30.28 | 36,500 |
SANE | 5.3 | 5.31 | 5.3 | 5.31 | 1,500 |
SAZEW | 19.8 | 20 | 19.98 | 20 | 6,000 |
SBL | 2.51 | 2.6 | 2.44 | 2.52 | 228,500 |
SCBPL | 19.9 | 19.19 | 19.1 | 19.1 | 32,500 |
SCLL | 6.25 | 6.73 | 6.73 | 6.73 | 500 |
SEARL | 88.21 | 89.5 | 86.5 | 87.95 | 108,000 |
SEPCO | 2.62 | 2.72 | 2.53 | 2.68 | 387,500 |
SEPL | 51.83 | 51.5 | 51.5 | 51.5 | 5,000 |
SFL | 218.29 | 229.2 | 229.2 | 229.2 | 500 |
SGML | 19.5 | 19.49 | 19 | 19.47 | 3,000 |
SHEL | 134.52 | 138.49 | 134.15 | 137.73 | 29,500 |
SHNI | 6.05 | 6 | 6 | 6 | 1,000 |
SIEM | 902.99 | 900 | 858.01 | 889.97 | 1,550 |
SILK | 2.11 | 2.19 | 2.1 | 2.14 | 756,000 |
SING | 18.6 | 19.49 | 19.49 | 19.49 | 500 |
SITC | 221.5 | 223.5 | 221 | 222.18 | 38,300 |
SKFL | 11.24 | 11.5 | 10.55 | 11.43 | 19,500 |
SKRS | 3.49 | 3 | 3 | 3 | 4,000 |
SLYT | 28.25 | 29.34 | 28 | 28.02 | 5,500 |
SMBL | 2.09 | 2.14 | 2.01 | 2.06 | 180,000 |
SMCPL | 9.25 | 9 | 9 | 9 | 500 |
SMTM | 7.15 | 6.9 | 6.77 | 6.8 | 6,000 |
SNAI | 65.18 | 68.38 | 67.1 | 68.25 | 21,500 |
SNBL | 8.56 | 8.6 | 8.2 | 8.42 | 604,500 |
SNGP | 20.62 | 20.9 | 20.28 | 20.72 | 264,500 |
SPL | 15.31 | 16.24 | 15.25 | 15.53 | 1,516,000 |
SPLC | 2.79 | 3.23 | 2.7 | 3.11 | 753,500 |
SRVI | 290 | 292.99 | 285.01 | 290.5 | 13,600 |
SSGC | 24.61 | 24.9 | 23.96 | 24.73 | 1,424,000 |
SSML | 11.99 | 12.4 | 11.01 | 12.22 | 96,500 |
STCL | 9.24 | 9.48 | 9.25 | 9.4 | 1,500 |
STJT | 50 | 48 | 47.5 | 47.83 | 2,000 |
STML | 48 | 49.9 | 45.6 | 46.8 | 2,000 |
STPL | 7.5 | 8 | 7.32 | 7.79 | 2,630,500 |
SURC | 87 | 91.33 | 88 | 89 | 10,000 |
SUTM | 199.01 | 193 | 193 | 193 | 200 |
TATM | 32.51 | 33.95 | 32.01 | 33.85 | 14,500 |
TCLTC | 59.7 | 62 | 62 | 62 | 5,000 |
TELE | 5.95 | 6.52 | 5.85 | 6.4 | 6,810,500 |
TGL | 23.97 | 25 | 23.1 | 24.5 | 212,500 |
THALL | 120.29 | 123 | 120 | 120.64 | 89,200 |
THAS | 8.3 | 9.3 | 7.35 | 8.65 | 9,500 |
THCCL | 25.29 | 25.89 | 25 | 25.4 | 6,000 |
TMFBLTFC2 | 100 | 0 | 0 | 100 | 0 |
TPL | 7 | 7.1 | 6.99 | 6.99 | 4,000 |
TREET | 157.78 | 153 | 149.9 | 149.9 | 5,500 |
TREI | 1.45 | 1.5 | 1.4 | 1.49 | 75,500 |
TRG | 9.38 | 9.65 | 9.01 | 9.57 | 3,381,500 |
TRIBL | 1.49 | 1.5 | 1.48 | 1.48 | 7,000 |
TRPOL | 1.53 | 1.6 | 1.45 | 1.6 | 17,500 |
TSMF | 3.2 | 3.5 | 3.2 | 3.2 | 1,000 |
TSPL | 2.07 | 2.15 | 2 | 2.15 | 26,500 |
UBL | 132.63 | 135.9 | 126.11 | 128.68 | 2,024,300 |
UDPL | 21.55 | 21 | 20.48 | 20.49 | 32,500 |
UNIC | 11.4 | 11.5 | 11.4 | 11.5 | 13,500 |
WAHN | 64.25 | 64.25 | 64.25 | 64.25 | 1,000 |
WTCL | 4.5 | 4.5 | 4.5 | 4.5 | 500 |
WTL | 2.6 | 2.75 | 2.55 | 2.71 | 1,607,500 |
WYETH | 4320.6 | 4510 | 4301 | 4510 | 320 |
YOUW | 5 | 5.48 | 4.98 | 4.98 | 1,500 |
ZAHT | 16.57 | 17.21 | 16.5 | 16.74 | 2,500 |
ZTL | 6.1 | 6.5 | 6.25 | 6.4 | 17,500 |
Total Turnover | 197,252,770 | ||||
No comments:
Post a Comment