For: October 03, 2013 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AABS | 102.9 | 108.04 | 103.5 | 105.5 | 1,000 |
ABOT | 420.05 | 430 | 428 | 430 | 200 |
ACPL | 135.84 | 142.63 | 136 | 142.02 | 174,700 |
ADAMS | 40.16 | 39 | 39 | 39 | 2,500 |
ADMM | 41.34 | 43.4 | 42 | 42.05 | 4,500 |
ADOS | 69 | 66 | 65.55 | 65.55 | 3,500 |
AGIC | 19.99 | 20.99 | 20.65 | 20.99 | 12,500 |
AGIL | 82.5 | 81 | 78.5 | 81 | 1,500 |
AGL | 12.21 | 12.4 | 12.4 | 12.21 | 41,000 |
AGTL | 202.7 | 203.5 | 203.5 | 202.7 | 100 |
AHCL | 21.01 | 20.99 | 20.61 | 20.72 | 28,000 |
AHL | 29.88 | 30.05 | 29.25 | 29.81 | 23,000 |
AHTM | 18.95 | 18 | 18 | 18 | 500 |
AICL | 75.19 | 75.99 | 72.82 | 73.4 | 334,500 |
AICL-COCT | 75.86 | 0 | 0 | 73.97 | 0 |
AKBL | 12.76 | 12.89 | 12.65 | 12.66 | 119,000 |
AKBL-COCT | 12.87 | 0 | 0 | 12.76 | 0 |
AKBLR | 2.74 | 2.72 | 2.45 | 2.52 | 638,000 |
AKDCL | 65.37 | 68.63 | 62.25 | 66.56 | 12,000 |
AKZO | 81.01 | 81 | 80.05 | 80.14 | 5,500 |
ALTN | 19.84 | 18.84 | 18.84 | 18.84 | 3,000 |
AMBL | 10.04 | 10.3 | 10 | 10 | 2,000 |
AMTEX | 2.65 | 2.61 | 2.6 | 2.6 | 25,500 |
ANL | 5.43 | 5.51 | 5.36 | 5.39 | 310,000 |
APL | 438.77 | 440 | 435 | 436.64 | 10,200 |
ARUJ | 9 | 8.3 | 8.3 | 8.3 | 1,000 |
ASHT | 17.3 | 18.3 | 18.3 | 18.3 | 1,500 |
ASL | 8.6 | 8.6 | 8.6 | 8.6 | 5,000 |
ASLPS | 7.69 | 7.8 | 7.8 | 7.8 | 500 |
ATBA | 293.5 | 300 | 292 | 299.23 | 1,100 |
ATIL | 51 | 51 | 50.25 | 51 | 1,500 |
ATLH | 204.55 | 202.48 | 201.1 | 202 | 32,900 |
ATRL | 210.94 | 211 | 202.55 | 206.7 | 442,100 |
ATRL-COCT | 212.81 | 0 | 0 | 208.3 | 0 |
AZLCLTFC2 | 100 | 0 | 0 | 100 | 0 |
BAFL | 21.11 | 21.5 | 21 | 21.15 | 2,048,000 |
BAFLTFC5 | 102.3193 | 0 | 0 | 102.3193 | 0 |
BAHL | 35.8 | 35.9 | 35.4 | 35.51 | 90,500 |
BAHL-COCT | 36.12 | 0 | 0 | 35.78 | 0 |
BAHLTFC2 | 102.5697 | 0 | 0 | 102.5697 | 0 |
BAPL | 16.01 | 16.1 | 16 | 16.1 | 1,000 |
BATA | 1727.5 | 1730 | 1700 | 1700 | 40 |
BCML | 64 | 60.8 | 60.8 | 60.8 | 1,000 |
BERG | 43.82 | 46.01 | 44.6 | 45.68 | 584,000 |
BGL | 4 | 4.3 | 4.15 | 4.23 | 23,000 |
BIFO | 100 | 101.5 | 98.75 | 101.31 | 700 |
BIPL | 5.91 | 5.99 | 5.72 | 5.78 | 251,000 |
BOK | 7.16 | 7.15 | 7.05 | 7.15 | 1,000 |
BOP | 11.32 | 11.39 | 11.02 | 11.07 | 4,343,000 |
BPL | 37 | 37.8 | 35.7 | 35.7 | 1,500 |
BROT | 4.15 | 3.99 | 3.8 | 3.99 | 17,500 |
BRR | 4.23 | 4.09 | 3.93 | 3.99 | 168,500 |
BTL | 118 | 123.9 | 112.51 | 113.63 | 3,300 |
BUXL | 15 | 14.05 | 14.01 | 14.01 | 2,500 |
BYCO | 8.92 | 9 | 8.77 | 8.82 | 1,067,500 |
CECL | 10 | 9 | 9 | 9 | 1,000 |
CEPB | 38 | 39.9 | 38 | 39.74 | 347,000 |
CFL | 30.6 | 31.5 | 31.45 | 31.5 | 1,500 |
CHAS | 9.55 | 9.55 | 9.5 | 9.5 | 25,500 |
CHBL | 3.21 | 3.2 | 3.11 | 3.2 | 14,000 |
CHCC | 49.5 | 49.48 | 48.7 | 49.07 | 71,500 |
CJPL | 1.75 | 1.79 | 1.6 | 1.75 | 6,500 |
CLCPS | 1.51 | 1.53 | 1.43 | 1.53 | 5,000 |
CLOV | 70.45 | 69 | 69 | 69 | 500 |
CML | 4.36 | 4.44 | 4.11 | 4.21 | 445,000 |
COLG | 1415 | 1485.75 | 1415 | 1485.75 | 40 |
CPAL | 6.46 | 7.46 | 6.1 | 6.68 | 25,500 |
CPL | 242.77 | 254.9 | 245.6 | 246.63 | 127,600 |
CPPL | 41.98 | 42 | 41.62 | 41.85 | 53,500 |
CRTM | 15.49 | 15.85 | 14.5 | 14.81 | 395,000 |
CSAP | 52.11 | 54.71 | 51.95 | 54.65 | 366,000 |
CSM | 1.88 | 1.87 | 1.65 | 1.73 | 117,000 |
CSUML | 8.08 | 8.3 | 7.96 | 7.98 | 99,000 |
CYAN | 61.5 | 61.5 | 60.1 | 60.63 | 10,500 |
DAAG | 20.81 | 20.93 | 19.77 | 19.95 | 73,500 |
DAWH | 52.97 | 53 | 51.91 | 52.05 | 79,000 |
DBCI | 3.65 | 3.64 | 3.6 | 3.6 | 8,000 |
DCH | 2.84 | 2.9 | 2.7 | 2.7 | 230,500 |
DCL | 5.69 | 5.78 | 5.55 | 5.6 | 202,500 |
DCM | 2.7 | 2.32 | 2.31 | 2.31 | 3,000 |
DEL | 2.2 | 2.25 | 2.15 | 2.25 | 7,000 |
DFML | 4.47 | 4.46 | 4.3 | 4.38 | 301,500 |
DFSM | 2.89 | 3.1 | 2.85 | 2.94 | 56,500 |
DGKC | 71.84 | 73.69 | 71.24 | 73.08 | 6,069,000 |
DINT | 68.25 | 71.65 | 67 | 71.12 | 10,500 |
DNCC | 6.6 | 6.25 | 6.25 | 6.6 | 2,000 |
DOL | 6.07 | 6.1 | 5.81 | 5.86 | 135,500 |
DREL | 150 | 150 | 150 | 150 | 40,000 |
DSFL | 2.59 | 2.55 | 2.39 | 2.41 | 367,500 |
DSIL | 5.89 | 6.09 | 5.67 | 5.73 | 157,500 |
DSL | 4.68 | 4.74 | 4.54 | 4.64 | 16,500 |
DSML | 10 | 9.6063 | 9.6063 | 9.6063 | 0 |
DWAE | 3.1 | 3.65 | 3.1 | 3.65 | 4,000 |
DWSM | 3.4 | 3.36 | 3.34 | 3.35 | 4,000 |
DYNO | 35.15 | 34.8 | 34.75 | 34.75 | 7,000 |
ECOP | 10.38 | 11.38 | 9.38 | 9.41 | 648,000 |
EFLTFC | 100.4219 | 0 | 0 | 100.4219 | 0 |
EFLTFC3 | 98 | 0 | 0 | 98 | 0 |
EFOODS | 103.52 | 103.58 | 99.5 | 100.47 | 858,100 |
EFUG | 81 | 81.63 | 78 | 78 | 7,000 |
EFUL | 71.69 | 74 | 70.5 | 72.5 | 22,500 |
ELCM | 60.3 | 63.3 | 63.25 | 63.28 | 1,000 |
ELSM | 79.8 | 79.1 | 78 | 78.85 | 19,000 |
EMCO | 3.39 | 3.39 | 3.39 | 3.39 | 1,500 |
ENGRO | 143.52 | 144.5 | 141.2 | 142.48 | 3,349,800 |
ENGROTFC | 102.1 | 0 | 0 | 102.1 | 0 |
ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
EPCL | 13.62 | 13.84 | 13.3 | 13.36 | 1,007,000 |
ESBL | 3.4 | 3.39 | 3.39 | 3.39 | 1,000 |
EXIDE | 299.5 | 300.01 | 300 | 300.01 | 400 |
FABL | 10.68 | 10.77 | 10.5 | 10.6 | 127,000 |
FANM | 5.26 | 5.25 | 5 | 5.25 | 19,500 |
FASM | 113 | 110 | 109.11 | 110 | 1,600 |
FATIMA | 25.98 | 26 | 25.51 | 25.65 | 677,000 |
FCCL | 11.08 | 11.19 | 10.98 | 11.08 | 2,155,000 |
FCCL-COCT | 11.18 | 0 | 0 | 11.17 | 0 |
FCSC | 3.15 | 3.29 | 3.2 | 3.29 | 2,000 |
FDIBL | 1.82 | 1.66 | 1.66 | 1.66 | 1,000 |
FECM | 3.8 | 3.85 | 3.6 | 3.85 | 1,500 |
FECTC | 38.28 | 38.28 | 37.45 | 37.59 | 81,500 |
FEM | 3.58 | 3.92 | 3.5 | 3.85 | 31,000 |
FEROZ | 100 | 102.79 | 100 | 102.65 | 2,000 |
FFBL | 38.02 | 39.6 | 37.73 | 39.08 | 3,491,500 |
FFC | 103.14 | 105.5 | 102.5 | 105.27 | 1,479,300 |
FFC-COCT | 104.05 | 0 | 0 | 106.08 | 0 |
FHBM | 10.94 | 11 | 10.77 | 11 | 38,000 |
FLYNG | 3.88 | 3.91 | 3.85 | 3.85 | 63,500 |
FNBM | 4.5 | 4.6 | 4.6 | 4.6 | 500 |
FNEL | 5.11 | 5.27 | 4.72 | 5.02 | 115,500 |
FPJM | 1.78 | 1.75 | 1.6 | 1.75 | 2,500 |
FRSM | 32.2 | 33.75 | 32.6 | 33.52 | 9,500 |
FTSM | 4 | 4 | 4 | 4 | 12,000 |
FUDLM | 10.75 | 10.5 | 10.25 | 10.5 | 1,000 |
GADT | 152.21 | 152 | 151.02 | 152 | 1,500 |
GAIL | 5.3 | 5 | 4.85 | 4.93 | 3,500 |
GAMON | 4.04 | 4.39 | 4.39 | 4.39 | 500 |
GASF | 7.28 | 7.37 | 7.18 | 7.2 | 130,000 |
GATI | 170 | 170 | 170 | 170 | 500 |
GATM | 27.25 | 27.45 | 26.6 | 26.96 | 3,500 |
GFIL | 9.89 | 10.89 | 9.6 | 9.92 | 22,500 |
GGL | 25.74 | 25.75 | 25.15 | 25.2 | 48,000 |
GHNI | 23.04 | 22.51 | 21.89 | 21.89 | 255,500 |
GHNL | 10.01 | 10.47 | 10 | 10.08 | 75,500 |
GLAT | 124.344 | 120.2017 | 120.2017 | 120.2017 | 0 |
GLAXO | 111.88 | 111.97 | 109.25 | 109.62 | 50,000 |
GSPM | 3.99 | 4.09 | 4.09 | 4.09 | 500 |
GTYR | 48.78 | 48.95 | 47.2 | 48.41 | 15,000 |
GWLC | 10.91 | 11 | 11 | 11 | 2,000 |
HABSM | 30.19 | 30.51 | 30 | 30.5 | 124,500 |
HADC | 2 | 2 | 2 | 2 | 1,500 |
HAFT | 47.89 | 50.28 | 50.28 | 50.28 | 500 |
HAL | 29.9 | 30 | 29.5 | 30 | 2,000 |
HBL | 150.08 | 150.5 | 145.5 | 147.16 | 63,600 |
HCAR | 43.55 | 43.6 | 42.6 | 42.97 | 22,000 |
HICL | 15 | 15.7 | 14.5 | 14.8 | 12,000 |
HINO | 111 | 113.95 | 113.95 | 113.95 | 1,000 |
HINOON | 85 | 87 | 86 | 86 | 4,000 |
HIRAT | 17.86 | 18.83 | 18.3 | 18.83 | 1,500 |
HMB | 22.47 | 22.75 | 21.71 | 21.94 | 401,500 |
HSPI | 22.5 | 21.4 | 21.4 | 21.4 | 500 |
HUBC | 64.71 | 64.75 | 63.81 | 63.98 | 733,000 |
HUMNL | 63.07 | 66.22 | 66.22 | 66.22 | 24,500 |
HUSS | 11.32 | 12.3 | 10.35 | 12.3 | 2,000 |
HWQS | 7.16 | 7.1 | 7 | 7 | 4,500 |
IBFL | 45.5 | 46.5 | 46.5 | 46.5 | 500 |
IBLHL | 44 | 45.4 | 44.25 | 45.06 | 47,500 |
ICI | 180.91 | 179.99 | 177.02 | 178.13 | 29,600 |
ICIBL | 1.71 | 1.77 | 1.62 | 1.74 | 375,000 |
ICL | 48.95 | 49.5 | 48.75 | 49 | 46,000 |
IDRT | 12.05 | 12 | 11.5 | 11.71 | 14,500 |
IFSL | 14 | 14.2 | 13.05 | 14.2 | 2,500 |
IGIBL | 1.67 | 1.73 | 1.65 | 1.66 | 256,500 |
IGIIL | 141.52 | 141.85 | 137.01 | 138 | 2,600 |
INIL | 44 | 45.49 | 43.3 | 44.12 | 51,500 |
INKL | 7.5 | 7.6 | 7.6 | 7.6 | 1,000 |
ISIL | 196.95 | 199.7 | 199.7 | 199.7 | 500 |
ISL | 17.4 | 18.39 | 17.2 | 17.98 | 1,288,000 |
ISTM | 13.05 | 13.99 | 13.99 | 13.99 | 500 |
JATM | 6.01 | 5.81 | 5.81 | 5.81 | 500 |
JDMT | 70.9 | 67.36 | 67.36 | 67.36 | 2,500 |
JDWS | 139.99 | 138 | 135.05 | 138 | 3,500 |
JKSM | 29.5 | 30.97 | 30.87 | 30.97 | 17,500 |
JOPP | 12.41 | 13.41 | 13.41 | 13.41 | 4,500 |
JPGL | 2.76 | 2.77 | 2.65 | 2.71 | 84,000 |
JSBL | 4 | 4.04 | 3.92 | 3.95 | 435,000 |
JSCL | 8.69 | 8.79 | 8.52 | 8.57 | 665,500 |
JSIL | 7.89 | 7.84 | 7.71 | 7.78 | 44,500 |
JSTFC6 | 101.75 | 0 | 0 | 101.75 | 0 |
KAPCO | 65 | 65.5 | 64.66 | 64.84 | 255,500 |
KASBB | 1.74 | 1.8 | 1.7 | 1.7 | 215,500 |
KASBSL | 6.31 | 6.45 | 6.16 | 6.25 | 303,500 |
KCORP | 27 | 26 | 26 | 26 | 0 |
KESC | 5.86 | 5.89 | 5.65 | 5.68 | 937,000 |
KHTC | 295 | 306.25 | 306 | 306.25 | 400 |
KML | 13.73 | 13.86 | 13.8 | 13.83 | 6,000 |
KOHC | 95.19 | 97.7 | 94.35 | 97.28 | 748,000 |
KOHE | 33 | 33.89 | 33 | 33.01 | 5,500 |
KOHP | 2.95 | 3 | 2.99 | 3 | 13,000 |
KOHS | 10.25 | 9.25 | 9.25 | 9.25 | 1,000 |
KOHTM | 14.27 | 13.75 | 13.75 | 13.75 | 500 |
KOIL | 2.9 | 2.85 | 2.68 | 2.69 | 61,500 |
KTML | 19.2 | 19.3 | 19 | 19.23 | 69,500 |
LIBM | 260 | 260 | 260 | 260 | 8,800 |
LINDE | 174.05 | 176 | 174 | 176 | 10,400 |
LMSM | 4.1 | 3.72 | 3.6 | 3.7 | 2,000 |
LOTCHEM | 6.82 | 6.94 | 6.8 | 6.85 | 274,000 |
LPCL | 7.23 | 7.28 | 7.1 | 7.25 | 1,753,500 |
LPL | 19.36 | 19.41 | 19 | 19.03 | 33,500 |
LUCK | 232.42 | 235.38 | 229.6 | 233.98 | 262,900 |
MACFL | 24.9 | 23.66 | 23.66 | 23.66 | 500 |
MARI | 164.52 | 165.65 | 161.5 | 162.06 | 235,800 |
MCB | 255.18 | 258 | 250.9 | 253.08 | 643,600 |
MCBAH | 16.9 | 16.55 | 16.5 | 16.5 | 9,000 |
MDTL | 3.12 | 3.22 | 3 | 3.04 | 580,000 |
MEBL | 37.51 | 38 | 37.02 | 38 | 252,500 |
MEHT | 125.38 | 125.01 | 125.01 | 125.01 | 500 |
MERIT | 29.5 | 29.25 | 29.2 | 29.2 | 7,000 |
MFFL | 501 | 490 | 475.95 | 475.95 | 600 |
MFTM | 2.6 | 2.2 | 2.02 | 2.07 | 10,000 |
MIRKS | 44 | 44.5 | 44.5 | 44.5 | 10,000 |
MLCF | 22.43 | 22.65 | 22 | 22.11 | 2,500,500 |
MODAM | 1.5 | 1.58 | 1.41 | 1.58 | 24,500 |
MQTM | 25 | 25.18 | 24 | 24.5 | 22,500 |
MRNS | 69.35 | 72 | 65.89 | 66.73 | 32,500 |
MSOT | 26.23 | 26.99 | 26.11 | 26.15 | 14,000 |
MTL | 468.77 | 469 | 459.7 | 460.11 | 12,000 |
MUBT | 3.3 | 3.89 | 3.5 | 3.5 | 2,000 |
MUREB | 322.99 | 321 | 319 | 320 | 1,000 |
MWMP | 2.82 | 3.04 | 3.04 | 3.04 | 500 |
NAGC | 88 | 88.98 | 88.98 | 88.98 | 2,500 |
NATF | 366 | 384.3 | 368.36 | 384.3 | 17,400 |
NBP | 50.1 | 50.25 | 49.2 | 49.43 | 1,873,000 |
NCL | 59.53 | 60.39 | 58.9 | 59.37 | 2,042,000 |
NCPL | 35.63 | 36.2 | 35 | 35.32 | 753,000 |
NESTLE | 6200 | 6199 | 6199 | 6200 | 800 |
NETSOL | 44.7 | 44.9 | 42.8 | 43.21 | 397,000 |
NEXT | 3.9 | 3.99 | 3.99 | 3.99 | 1,500 |
NIB | 2.33 | 2.33 | 2.26 | 2.27 | 1,236,500 |
NICL | 7.65 | 7.96 | 6.65 | 7.09 | 3,727,500 |
NML | 94.19 | 94.63 | 93.21 | 93.52 | 468,900 |
NOPK | 36.5 | 38.32 | 38.25 | 38.32 | 1,500 |
NPL | 31.13 | 31.49 | 30 | 30.26 | 341,500 |
NRL | 208.5 | 209 | 204 | 206.59 | 58,600 |
OGDC | 240.51 | 244.9 | 240.01 | 243.72 | 471,300 |
OLPL | 21.65 | 22.67 | 21.5 | 21.8 | 59,500 |
OLSM | 3.9 | 3.89 | 3.6 | 3.89 | 3,000 |
PACE | 3.76 | 3.72 | 3.63 | 3.68 | 140,000 |
PAEL | 20.38 | 20.6 | 19.5 | 19.6 | 158,000 |
PAELR | 6.33 | 6.3 | 5.63 | 5.76 | 901,500 |
PAKD | 84 | 86.99 | 86.99 | 86.99 | 500 |
PAKMI | 1.28 | 1.4 | 1.3 | 1.4 | 6,500 |
PAKRI | 24.46 | 24.75 | 24.2 | 24.33 | 17,500 |
PAKT | 325.5 | 330 | 330 | 330 | 100 |
PASL | 3.23 | 3.28 | 3.15 | 3.17 | 168,000 |
PASM | 4.99 | 5.18 | 5.18 | 4.99 | 1,000 |
PCAL | 66.51 | 69.83 | 69.83 | 69.83 | 500 |
PGCL | 148 | 148 | 148 | 148 | 100 |
PGF | 23.58 | 23.15 | 22.5 | 23.05 | 150,500 |
PHDL | 46.12 | 48.42 | 48.42 | 48.42 | 0 |
PIAA | 7.6 | 7.7 | 7.31 | 7.38 | 1,354,000 |
PICT | 202.2 | 200.52 | 200.5 | 200.51 | 300 |
PIF | 10.49 | 10.45 | 10.07 | 10.35 | 64,000 |
PIL | 6.45 | 6.5 | 6.5 | 6.5 | 500 |
PINL | 7.64 | 7.63 | 7.63 | 7.63 | 500 |
PIOC | 29.38 | 29.86 | 28.9 | 29.46 | 797,000 |
PKGI | 11.5 | 11.89 | 11.89 | 11.89 | 4,500 |
PKGP | 20.08 | 20.3 | 19.81 | 19.93 | 79,000 |
PKGS | 252.67 | 253 | 240.04 | 242.22 | 113,100 |
PMI | 1.79 | 1.76 | 1.76 | 1.76 | 6,000 |
PMTFC6 | 100.0106 | 0 | 0 | 100.0106 | 0 |
PNGRS | 2.5 | 2.5 | 2.4 | 2.4 | 4,500 |
PNSC | 60 | 60 | 58.1 | 58.8 | 11,500 |
POL | 441.49 | 447.01 | 439 | 444.28 | 276,500 |
POWER | 7 | 7.2 | 7 | 7.06 | 5,500 |
PPL | 203.49 | 209 | 202.12 | 203.94 | 5,313,200 |
PPP | 42.15 | 44.25 | 44.15 | 44.15 | 1,000 |
PPVC | 4.8 | 4.79 | 4.5 | 4.7 | 10,500 |
PRET | 150.75 | 154 | 154 | 154 | 300 |
PRL | 74 | 73.7 | 72.5 | 73.08 | 5,500 |
PRWM | 46.01 | 46 | 45.5 | 45.5 | 4,500 |
PSMC | 134.05 | 140 | 127.4 | 129.66 | 92,700 |
PSO | 275.21 | 275 | 268.1 | 270.59 | 798,500 |
PTC | 26.58 | 27.05 | 26.35 | 26.45 | 4,785,500 |
QUICE | 6.49 | 6.45 | 6.31 | 6.37 | 43,500 |
RAVT | 3.04 | 3.1 | 3 | 3.09 | 22,500 |
REDCO | 4.3 | 4.75 | 4.11 | 4.56 | 20,500 |
REWM | 32 | 33.15 | 32 | 32.06 | 4,000 |
RMPL | 4850 | 4850 | 4800 | 4800 | 60 |
RUBY | 10.5 | 10.98 | 9.5 | 9.94 | 4,000 |
SAIF | 30.43 | 30.35 | 29.51 | 29.78 | 16,500 |
SAPT | 325 | 330 | 330 | 330 | 500 |
SAZEW | 20 | 20.49 | 20.49 | 20.49 | 500 |
SBL | 2.65 | 2.6 | 2.5 | 2.52 | 89,000 |
SCBPL | 19.11 | 19.25 | 18.99 | 19 | 8,500 |
SCLL | 6.78 | 6.8 | 6.6 | 6.6 | 5,000 |
SCM | 17.34 | 17.5 | 17 | 17.5 | 108,000 |
SEARL | 89.96 | 94.45 | 90 | 94.45 | 378,000 |
SEPCO | 2.69 | 2.7 | 2.61 | 2.61 | 73,000 |
SEPL | 52 | 52.25 | 52 | 52.13 | 3,000 |
SFL | 240.66 | 252.49 | 240 | 240 | 600 |
SGML | 19.49 | 19.1 | 19.1 | 19.1 | 500 |
SHDT | 51.8 | 53.5 | 53.5 | 53.5 | 500 |
SHEL | 139.57 | 140 | 137.7 | 139.85 | 23,300 |
SHFA | 80 | 80 | 80 | 80 | 1,500 |
SIBL | 3.39 | 3.24 | 3.15 | 3.15 | 19,000 |
SIEM | 859.4 | 898.5 | 880 | 880 | 900 |
SILK | 2.15 | 2.15 | 2.1 | 2.11 | 480,000 |
SITC | 221.55 | 222 | 221 | 221 | 7,400 |
SKFL | 12.18 | 12.4 | 11.8 | 12 | 62,500 |
SLYT | 27.5 | 28 | 27.99 | 28 | 8,000 |
SMBL | 2.11 | 2.11 | 2.02 | 2.04 | 282,500 |
SMTM | 6.61 | 6.6 | 6.34 | 6.34 | 14,000 |
SNAI | 68.14 | 69.84 | 68.49 | 69.05 | 14,500 |
SNBL | 8.52 | 8.5 | 8.26 | 8.46 | 62,500 |
SNGP | 20.82 | 20.89 | 20.56 | 20.64 | 222,500 |
SPL | 15.35 | 15.4 | 14.83 | 14.97 | 244,500 |
SPLC | 3.1 | 3.08 | 2.9 | 3.03 | 29,500 |
SRSM | 6.51 | 6.5 | 6.5 | 6.5 | 500 |
SRVI | 289.55 | 289 | 286.01 | 287.97 | 1,200 |
SSGC | 24.23 | 24.5 | 23.91 | 24.01 | 879,500 |
SSML | 12.2 | 12.25 | 11.8 | 11.93 | 32,000 |
STCL | 8.58 | 9.2 | 8.5 | 8.71 | 377,000 |
STPL | 7.6 | 7.7 | 7.41 | 7.44 | 26,500 |
SURC | 93.45 | 97.1 | 93.5 | 94.5 | 5,000 |
SUTM | 193 | 202.65 | 200 | 201.33 | 200 |
TATM | 34.65 | 34.5 | 34 | 34.25 | 1,500 |
TCLTC | 64.36 | 67.55 | 61.15 | 61.15 | 23,500 |
TELE | 6.1 | 6.43 | 6.01 | 6.07 | 7,950,500 |
TGL | 24.45 | 24.2 | 23.34 | 23.88 | 168,500 |
THALL | 121.33 | 121.55 | 121 | 121.5 | 5,500 |
THAS | 7.85 | 8.84 | 6.86 | 7 | 3,000 |
TMFBLTFC2 | 100 | 0 | 0 | 100 | 0 |
TPL | 6.92 | 7.2 | 7 | 7.01 | 4,000 |
TREET | 142.41 | 136.01 | 135.29 | 135.29 | 8,000 |
TREI | 1.67 | 1.59 | 1.5 | 1.5 | 8,000 |
TRG | 9.77 | 10.38 | 9.9 | 10.1 | 11,619,000 |
TRIBL | 1.48 | 1.5 | 1.48 | 1.48 | 6,500 |
TRPOL | 1.62 | 1.61 | 1.6 | 1.61 | 13,000 |
TRSM | 3.41 | 3.4 | 3.4 | 3.4 | 1,000 |
TSBL | 2.74 | 2.05 | 2.05 | 2.05 | 500 |
TSMF | 3.2 | 3.5 | 3.4 | 3.4 | 8,500 |
TSPL | 2.12 | 2.1 | 2.05 | 2.05 | 2,500 |
UBL | 127.5 | 126.75 | 123 | 123.46 | 1,279,600 |
UDPL | 20.47 | 20.99 | 19.61 | 20 | 9,500 |
UVIC | 3.05 | 3.5 | 3.5 | 3.5 | 500 |
WAHN | 64.25 | 67.46 | 63.45 | 65.85 | 114,500 |
WTL | 2.74 | 2.9 | 2.55 | 2.64 | 1,022,000 |
WYETH | 4653.75 | 4700 | 4421.07 | 4424.89 | 1,460 |
ZAHT | 16.5 | 17 | 16.4 | 17 | 5,000 |
ZTL | 6.4 | 6.5 | 6.5 | 6.5 | 500 |
Total Turnover | 102,216,000 | ||||
No comments:
Post a Comment