For: October 30, 2013 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AABS | 97 | 100 | 100 | 97 | 100 |
ABL | 83.15 | 85.2 | 83.05 | 83.5 | 112,000 |
ABOT | 423.14 | 439 | 410 | 439 | 2,200 |
ACPL | 134.54 | 137.5 | 134 | 136 | 30,600 |
ADAMS | 38.5 | 39.5 | 39.5 | 39.5 | 2,000 |
ADMM | 41.94 | 44.03 | 39.85 | 44.03 | 14,500 |
AGIC | 19.5 | 19.5 | 18.51 | 19.5 | 1,000 |
AGIL | 76.74 | 75 | 72.91 | 75 | 1,500 |
AGL | 11.82 | 12 | 11.79 | 12 | 14,500 |
AGTL | 197 | 196 | 196 | 197 | 100 |
AHCL | 19.81 | 20.81 | 19.6 | 20.56 | 425,000 |
AHL | 28.79 | 29.5 | 28.5 | 28.52 | 68,000 |
AICL | 72.06 | 74.5 | 70.45 | 71.51 | 457,500 |
AICL-CDEC | 73.62 | 0 | 0 | 73.03 | 0 |
AICL-CJAN | 74.53 | 0 | 0 | 73.93 | 0 |
AICL-CNOV | 72.89 | 0 | 0 | 72.31 | 0 |
AKBL | 11.01 | 11.36 | 10.85 | 10.93 | 283,500 |
AKBL-CDEC | 11.25 | 0 | 0 | 11.16 | 0 |
AKBL-CJAN | 11.39 | 0 | 0 | 11.3 | 0 |
AKBL-CNOV | 11.14 | 0 | 0 | 11.05 | 0 |
AKGL | 11.25 | 10.25 | 10.25 | 10.25 | 500 |
AKZO | 89 | 90.5 | 85.6 | 86.51 | 152,000 |
ALICO | 30.25 | 29 | 28.74 | 29 | 1,500 |
ALNRS | 43 | 43 | 43 | 43 | 1,000 |
ALQT | 21.45 | 22 | 20.5 | 21.25 | 2,000 |
AMTEX | 2.3 | 2.39 | 2.26 | 2.26 | 112,500 |
ANL | 5.01 | 5.05 | 4.94 | 4.96 | 403,000 |
APL | 440.88 | 442.99 | 439 | 440.06 | 29,300 |
ARM | 42 | 40.03 | 40.03 | 40.03 | 500 |
ASL | 8.2 | 8.25 | 8.01 | 8.01 | 9,500 |
ASLPS | 7.26 | 8.2 | 8 | 8.2 | 2,500 |
ATBA | 302.25 | 303.99 | 301.25 | 303.99 | 600 |
ATIL | 53.6 | 55.9 | 54.5 | 55.79 | 19,500 |
ATLH | 202 | 202.1 | 200 | 200 | 3,400 |
ATRL | 181.87 | 183.4 | 180.11 | 180.39 | 165,200 |
ATRL-CDEC | 185.81 | 0 | 0 | 184.23 | 0 |
ATRL-CJAN | 188.11 | 0 | 0 | 186.5 | 0 |
ATRL-CNOV | 183.97 | 0 | 0 | 182.41 | 0 |
BAFL | 22.4 | 22.85 | 22.21 | 22.36 | 2,225,000 |
BAFLTFC5 | 102.2 | 0 | 0 | 102.2 | 0 |
BAHL | 36.5 | 36.5 | 35.95 | 36.06 | 92,500 |
BAHL-CDEC | 37.29 | 0 | 0 | 36.83 | 0 |
BAHL-CJAN | 37.75 | 0 | 0 | 37.28 | 0 |
BAHL-CNOV | 36.92 | 0 | 0 | 36.46 | 0 |
BAHLTFC2 | 102.5697 | 0 | 0 | 102.5697 | 0 |
BAPL | 14.65 | 14.65 | 13.66 | 14.65 | 1,000 |
BATA | 1780 | 1726 | 1725 | 1725.33 | 60 |
BCL | 32.37 | 30.76 | 30.76 | 30.76 | 500 |
BCML | 65.75 | 69.03 | 68.79 | 68.94 | 24,500 |
BERG | 40.5 | 40 | 38.48 | 38.56 | 13,000 |
BGL | 3.65 | 4 | 3.8 | 4 | 9,500 |
BIFO | 101 | 102 | 101.75 | 101.81 | 400 |
BILF | 5.9 | 6.39 | 5.5 | 6.39 | 3,000 |
BIPL | 5.5 | 5.6 | 5.45 | 5.48 | 532,000 |
BNWM | 50.5 | 49.99 | 49.8 | 49.9 | 3,000 |
BOK | 7 | 7.5 | 7.2 | 7.3 | 16,500 |
BOP | 10.24 | 10.54 | 10.13 | 10.19 | 8,003,000 |
BROT | 3.36 | 3.4 | 3.31 | 3.31 | 13,500 |
BRR | 3.68 | 3.72 | 3.64 | 3.65 | 87,000 |
BUXL | 14.57 | 15.34 | 15.25 | 15.33 | 2,000 |
BWHL | 45.39 | 47.65 | 47.65 | 47.65 | 1,000 |
BYCO | 8.29 | 8.52 | 8.13 | 8.17 | 1,510,500 |
CEPB | 47.97 | 50.36 | 47.75 | 48.43 | 666,000 |
CHAS | 9.65 | 9.65 | 9.65 | 9.65 | 13,000 |
CHBL | 2.77 | 2.94 | 2.7 | 2.77 | 2,000 |
CHCC | 48.9 | 49.95 | 48.01 | 48.04 | 329,500 |
CJPL | 1.6 | 1.62 | 1.55 | 1.6 | 6,000 |
CLCPS | 1.19 | 1.2 | 1.11 | 1.15 | 110,500 |
CLOV | 63.5 | 60.4 | 60.4 | 60.4 | 500 |
CML | 3.9 | 3.95 | 3.84 | 3.94 | 201,500 |
COTT | 3 | 3.2 | 2.68 | 3.2 | 4,500 |
CPAL | 4.65 | 4.55 | 4.15 | 4.22 | 3,000 |
CPL | 234.15 | 234.5 | 229 | 233.85 | 11,500 |
CPPL | 41 | 41.4 | 40.11 | 40.45 | 43,000 |
CRTM | 14.2 | 14.4 | 14.05 | 14.4 | 13,500 |
CSAP | 51.79 | 51.51 | 49.21 | 49.21 | 105,500 |
CSIL | 6.1 | 5.7 | 5.7 | 5.7 | 2,500 |
CSM | 1.83 | 1.8 | 1.55 | 1.8 | 3,000 |
CSUML | 7.5 | 7.79 | 7.6 | 7.6 | 14,000 |
CYAN | 61.4 | 61.8 | 60.1 | 60.5 | 1,500 |
DAAG | 19.42 | 20.35 | 18.42 | 18.75 | 145,500 |
DADX | 30.02 | 29.02 | 29.01 | 29.01 | 1,000 |
DAWH | 49.73 | 50 | 47.41 | 47.99 | 172,000 |
DBCI | 3.55 | 3.75 | 3 | 3.45 | 101,500 |
DCH | 2.45 | 2.5 | 2.31 | 2.4 | 117,500 |
DCL | 5.12 | 5.19 | 5 | 5 | 299,500 |
DEL | 1.85 | 1.9 | 1.9 | 1.9 | 500 |
DFML | 4.3 | 4.39 | 4.12 | 4.13 | 284,500 |
DFSM | 2.69 | 2.77 | 2.65 | 2.68 | 141,500 |
DGKC | 68.29 | 70.47 | 67.8 | 69.67 | 3,425,500 |
DGKC-CDEC | 69.77 | 0 | 0 | 71.15 | 0 |
DGKC-CJAN | 70.63 | 0 | 0 | 72.03 | 0 |
DGKC-CNOV | 69.08 | 0 | 0 | 70.45 | 0 |
DINT | 67.22 | 70.58 | 70.58 | 70.58 | 500 |
DKTM | 6 | 6.5 | 6 | 6.5 | 23,500 |
DLL | 74.95 | 75 | 74.4 | 75 | 8,500 |
DMTM | 8.99 | 9.98 | 9.9 | 9.9 | 12,000 |
DNCC | 5 | 5.99 | 5.99 | 5 | 5,000 |
DOL | 4.9 | 5.04 | 4.8 | 4.98 | 50,000 |
DSFL | 2.19 | 2.23 | 2.17 | 2.17 | 364,500 |
DSIL | 4.84 | 4.53 | 4.12 | 4.17 | 657,500 |
DSL | 4.43 | 4.59 | 4.4 | 4.43 | 143,500 |
DWSM | 3.11 | 3.64 | 3.15 | 3.25 | 3,000 |
DYNO | 32 | 31.5 | 31.5 | 32 | 3,000 |
ECOP | 10.11 | 9.85 | 9.23 | 9.32 | 152,500 |
EFLTFC3 | 98 | 0 | 0 | 98 | 0 |
EFOODS | 82.49 | 83.75 | 80.6 | 81.29 | 1,314,300 |
EFUG | 78.25 | 78 | 78 | 78 | 1,500 |
EFUL | 70.2 | 69.1 | 69.1 | 69.1 | 500 |
ELSM | 71.76 | 75 | 71.05 | 71.7 | 8,000 |
EMCO | 3.25 | 3.07 | 3.07 | 3.07 | 2,500 |
ENGRO | 129.08 | 129.6 | 122.63 | 122.72 | 4,769,500 |
ENGRO-NOV | 129.94 | 130.5 | 123.45 | 123.71 | 2,749,000 |
ENGROTFC2 | 100.1886 | 101.5 | 101.5 | 100.1886 | 600 |
EPCL | 12.25 | 12.6 | 12.1 | 12.14 | 749,000 |
ESBL | 3.4 | 3.5 | 3.5 | 3.5 | 1,000 |
EXIDE | 304.95 | 307.5 | 301.1 | 305 | 1,100 |
FABL | 11.13 | 11.27 | 11.1 | 11.16 | 222,500 |
FASM | 104.26 | 105 | 102.75 | 105 | 4,400 |
FATIMA | 25.75 | 25.75 | 25.5 | 25.65 | 1,564,500 |
FCCL | 11.71 | 11.85 | 11.15 | 11.2 | 6,420,000 |
FCCL-CNOV | 11.85 | 0 | 0 | 11.33 | 0 |
FECM | 3.99 | 4.19 | 4.19 | 4.19 | 500 |
FECTC | 32.49 | 34.11 | 32.01 | 34.11 | 130,500 |
FEM | 3.99 | 3.75 | 3.75 | 3.75 | 500 |
FEROZ | 100 | 101.5 | 99.26 | 101.21 | 10,000 |
FFBL | 38.11 | 38.55 | 38.1 | 38.17 | 821,500 |
FFBL-NOV | 38.55 | 38.7 | 38.16 | 38.45 | 12,500 |
FFC | 104.68 | 108.98 | 104.2 | 107.66 | 3,850,900 |
FFC-CDEC | 106.95 | 0 | 0 | 109.95 | 0 |
FFC-CJAN | 108.27 | 0 | 0 | 111.31 | 0 |
FFC-CNOV | 105.89 | 0 | 0 | 108.86 | 0 |
FFC-NOV | 105.62 | 109.52 | 105 | 108.19 | 552,500 |
FFLM | 2.79 | 2.8 | 2.8 | 2.79 | 500 |
FHBM | 9.23 | 9.05 | 9 | 9.05 | 10,500 |
FLYNG | 3.53 | 3.65 | 3.51 | 3.62 | 73,000 |
FNEL | 3.66 | 3.95 | 3.3 | 3.6 | 102,000 |
FNELR1 | 0.66 | 0.82 | 0.46 | 0.56 | 980,000 |
FPRM | 15.5 | 15.5 | 15.5 | 15.5 | 5,000 |
FRSM | 30.84 | 31.39 | 31.39 | 31.39 | 500 |
FUDLM | 9.6 | 9.89 | 9.7 | 9.83 | 1,500 |
GADT | 144.01 | 147 | 144.05 | 144.08 | 7,000 |
GAIL | 4.44 | 4.71 | 4.5 | 4.69 | 13,500 |
GASF | 7.35 | 7.5 | 7.35 | 7.44 | 75,500 |
GATI | 166 | 166 | 166 | 166 | 100 |
GATM | 21.44 | 21.05 | 20.5 | 21.05 | 2,500 |
GFIL | 8.2 | 8.05 | 8.05 | 8.05 | 1,000 |
GGL | 24.1 | 23.75 | 23 | 23.5 | 57,000 |
GHGL | 61 | 61 | 61 | 61 | 1,000 |
GHNI | 17.96 | 18.34 | 17.5 | 17.6 | 4,000 |
GHNL | 8.49 | 8.75 | 8.13 | 8.42 | 78,000 |
GLAT | 74.34 | 71.066 | 71.066 | 71.066 | 0 |
GLAXO | 109.81 | 112.9 | 109.1 | 110.08 | 87,000 |
GLPL | 204.5 | 214.72 | 194.28 | 194.28 | 700 |
GRAYS | 36.5 | 35.2 | 35 | 35.01 | 3,500 |
GTYR | 41.75 | 42 | 41.2 | 41.5 | 12,000 |
GVGL | 14.25 | 14 | 14 | 14 | 1,000 |
GWLC | 11.05 | 11 | 10.2 | 10.26 | 6,500 |
HABSM | 29 | 29 | 28.52 | 28.52 | 29,000 |
HADC | 1.7 | 1.71 | 1.7 | 1.7 | 1,000 |
HBL | 147.32 | 148.75 | 147 | 147.06 | 15,000 |
HCAR | 39 | 39.01 | 37.5 | 37.95 | 40,000 |
HICL | 13.83 | 14 | 13.9 | 14 | 23,500 |
HINOON | 91.99 | 90 | 90 | 90 | 500 |
HIRAT | 14.98 | 15.94 | 13.98 | 15.34 | 37,000 |
HMB | 21.75 | 22 | 21.75 | 21.97 | 102,000 |
HUBC | 61.7 | 62.5 | 61.75 | 62.01 | 317,000 |
HUBC-NOV | 62 | 62.77 | 61.66 | 62.77 | 29,000 |
HUMNL | 63.79 | 66.97 | 65 | 65.22 | 67,000 |
HWQS | 7.01 | 7.25 | 7.1 | 7.1 | 20,500 |
IBFL | 68.45 | 65.1 | 65.03 | 65.03 | 97,000 |
IBLHL | 42 | 42.5 | 41 | 41.21 | 49,000 |
ICI | 166.74 | 167 | 164.8 | 164.86 | 3,400 |
ICIBL | 1.38 | 1.4 | 1.21 | 1.29 | 344,500 |
IDEN | 3.77 | 3.33 | 3.33 | 3.33 | 1,000 |
IFSL | 13.25 | 14 | 13.85 | 14 | 6,000 |
IGIBL | 1.59 | 1.63 | 1.54 | 1.59 | 579,500 |
IGIIL | 132 | 132.99 | 125.4 | 128.67 | 42,900 |
INDU | 315 | 320 | 315 | 315 | 2,000 |
INIL | 40.5 | 41 | 40.47 | 40.48 | 128,000 |
ISL | 15.55 | 16 | 15.4 | 15.9 | 101,500 |
ISTM | 13.8 | 12.95 | 12.91 | 12.91 | 2,000 |
JATM | 5.26 | 5.75 | 5.75 | 5.75 | 500 |
JDMT | 65 | 68.25 | 68 | 68.25 | 13,500 |
JKSM | 24 | 22.9 | 22.8 | 22.88 | 2,000 |
JLICL | 138 | 137.5 | 137.5 | 137.5 | 500 |
JOPP | 11.75 | 11.5 | 11.3 | 11.31 | 4,500 |
JPGL | 2.3 | 2.34 | 2.2 | 2.2 | 154,500 |
JSBL | 3.56 | 3.7 | 3.52 | 3.55 | 285,000 |
JSCL | 8.19 | 8.25 | 7.51 | 7.57 | 6,334,500 |
JSGCL | 30 | 30.99 | 30 | 30.9 | 9,000 |
JSIL | 10.27 | 10.49 | 10.1 | 10.17 | 1,247,500 |
KAPCO | 60.18 | 60.3 | 59.4 | 59.49 | 49,500 |
KASBB | 2.03 | 2.08 | 1.78 | 1.81 | 786,000 |
KESC | 5.4 | 5.55 | 5.2 | 5.23 | 922,500 |
KML | 13.5 | 13.06 | 13 | 13.04 | 2,000 |
KOHC | 78.46 | 80 | 78.3 | 78.65 | 231,500 |
KOHE | 32 | 32 | 31.8 | 31.8 | 99,500 |
KOHP | 2.95 | 2.65 | 2.55 | 2.65 | 6,000 |
KOHTM | 12 | 12.5 | 12.5 | 12.5 | 1,000 |
KOIL | 2.53 | 2.53 | 2.41 | 2.45 | 82,000 |
KOSM | 11 | 11.9 | 11.35 | 11.35 | 3,500 |
KTML | 19.4 | 18.66 | 18.66 | 18.66 | 1,000 |
LIBM | 260 | 260 | 260 | 260 | 14,600 |
LIBT | 4.43 | 5.43 | 5.43 | 4.43 | 500 |
LMSM | 3.1 | 3.84 | 3.84 | 3.84 | 500 |
LOTCHEM | 7 | 7.05 | 6.79 | 6.81 | 656,000 |
LPCL | 6.94 | 7.07 | 6.88 | 6.93 | 649,000 |
LPL | 18.06 | 18.15 | 18 | 18.05 | 65,500 |
LUCK | 239 | 242.49 | 239 | 241.45 | 337,700 |
MACFL | 19.9 | 20 | 19.75 | 20 | 15,000 |
MARI | 159.91 | 165.5 | 158 | 158.84 | 685,100 |
MCB | 269.3 | 274.83 | 269 | 271.1 | 494,600 |
MCB-NOV | 269.49 | 273.3 | 269.53 | 270.43 | 53,500 |
MCBAH | 15.5 | 16.49 | 16.49 | 16.49 | 500 |
MDTL | 2.86 | 2.9 | 2.8 | 2.82 | 269,500 |
MEBL | 38 | 38 | 37.31 | 37.99 | 77,000 |
MEHT | 118.12 | 115.25 | 114.3 | 115.18 | 8,800 |
MERIT | 13.42 | 14.42 | 14.42 | 14.42 | 56,000 |
MFFL | 441 | 459 | 452.01 | 456.67 | 300 |
MFTM | 2.06 | 2.49 | 2.11 | 2.32 | 22,500 |
MLCF | 21.39 | 21.9 | 21.32 | 21.36 | 1,673,500 |
MODAM | 1.42 | 1.53 | 1.5 | 1.52 | 50,000 |
MQTM | 21.53 | 21.25 | 20.46 | 20.65 | 8,000 |
MSOT | 25.39 | 25.99 | 25.45 | 25.89 | 21,500 |
MTIL | 1.99 | 1.98 | 1.61 | 1.75 | 11,500 |
MTL | 449.17 | 454 | 448 | 449.63 | 42,650 |
MUREB | 305 | 310 | 300 | 307.44 | 1,700 |
MWMP | 3 | 2.88 | 2.71 | 2.83 | 2,500 |
NATF | 315.02 | 317 | 316 | 316 | 200 |
NBP | 47.73 | 48.49 | 47.8 | 48.22 | 2,032,000 |
NCL | 50.8 | 50.95 | 48.5 | 48.76 | 1,633,000 |
NCL-NOV | 51.18 | 51.15 | 48.66 | 48.86 | 1,407,500 |
NCPL | 33.1 | 33.93 | 33 | 33.77 | 180,000 |
NETSOL | 37.9 | 38.78 | 36.5 | 36.67 | 633,000 |
NIB | 2.26 | 2.29 | 2.23 | 2.25 | 1,635,000 |
NICL | 6.74 | 6.99 | 6.5 | 6.58 | 333,500 |
NML | 91.18 | 92.5 | 90.06 | 90.57 | 867,100 |
NML-CDEC | 93.16 | 0 | 0 | 92.5 | 0 |
NML-CJAN | 94.31 | 0 | 0 | 93.64 | 0 |
NML-CNOV | 92.23 | 0 | 0 | 91.58 | 0 |
NML-NOV | 91.71 | 93.25 | 91 | 91.34 | 430,000 |
NONS | 25 | 25 | 24.99 | 25 | 16,500 |
NPL | 29.03 | 29.65 | 28.75 | 29.45 | 942,500 |
NRL | 188.64 | 190 | 187.1 | 187.7 | 56,500 |
NSRM | 14.4591 | 15.2773 | 15.2773 | 15.2773 | 0 |
OGDC | 257.86 | 260.99 | 257 | 260.12 | 293,900 |
OLPL | 23.5 | 23 | 22.99 | 23 | 14,000 |
PACE | 3.34 | 3.47 | 3.09 | 3.13 | 201,000 |
PAEL | 16.84 | 17.3 | 15.84 | 15.89 | 942,000 |
PAKD | 69.53 | 70.8 | 66.66 | 70.26 | 2,000 |
PAKMI | 1.6 | 1.59 | 1.59 | 1.59 | 2,500 |
PAKRI | 24.05 | 24.9 | 24.15 | 24.45 | 98,000 |
PAKT | 325 | 315 | 315 | 315 | 200 |
PASL | 2.96 | 2.94 | 2.71 | 2.77 | 418,500 |
PASM | 4.02 | 4.5 | 4.5 | 4.5 | 1,500 |
PGCL | 134 | 138 | 130 | 135.64 | 2,600 |
PGF | 21.7 | 21.55 | 21 | 21.24 | 65,000 |
PIAA | 7.18 | 7.27 | 6.9 | 6.95 | 1,393,000 |
PICT | 216.51 | 212 | 211 | 211.05 | 700 |
PIF | 9.53 | 9.7 | 9.5 | 9.64 | 180,500 |
PINL | 6.9 | 7.1 | 6.8 | 6.83 | 4,000 |
PIOC | 26.81 | 27.24 | 26.15 | 26.39 | 913,500 |
PKGP | 19.5 | 19.68 | 19.42 | 19.57 | 34,500 |
PKGS | 221 | 230 | 222 | 228.89 | 48,800 |
PMI | 1.7 | 1.69 | 1.65 | 1.69 | 10,500 |
PNGRS | 2.5 | 2.47 | 2.47 | 2.47 | 500 |
PNSC | 54.91 | 52.17 | 52.17 | 52.17 | 2,500 |
POL | 462.82 | 463.5 | 455 | 456.88 | 128,950 |
POWER | 6.6 | 6.98 | 6.98 | 6.6 | 500 |
PPL | 198.59 | 203.5 | 198.5 | 203.18 | 1,432,000 |
PPVC | 4.02 | 4.05 | 4.05 | 4.05 | 2,000 |
PRET | 155.49 | 158 | 147.72 | 147.72 | 2,000 |
PRL | 63.5 | 63.5 | 63 | 63.02 | 5,500 |
PRWM | 39.43 | 37.5 | 37.46 | 37.46 | 10,500 |
PSEL | 272.56 | 272 | 272 | 272 | 100 |
PSMC | 121.37 | 127.43 | 121.65 | 123.69 | 132,300 |
PSO | 274.26 | 277 | 271.03 | 271.97 | 649,900 |
PSO-NOV | 276.52 | 278.5 | 273 | 273.87 | 469,500 |
PTC | 26.46 | 26.75 | 25.85 | 26 | 6,574,000 |
PTC-NOV | 26.59 | 26.87 | 26.06 | 26.17 | 932,500 |
QUICE | 5.7 | 5.7 | 5.5 | 5.58 | 92,000 |
RAVT | 2.65 | 2.52 | 2.4 | 2.41 | 57,500 |
REDCO | 4.42 | 3.9 | 3.42 | 3.42 | 17,000 |
REST | 32.56 | 30.94 | 30.94 | 30.94 | 0 |
RUPL | 22.61 | 21.48 | 21.48 | 21.48 | 500 |
SAIF | 27.1 | 25.76 | 25.75 | 25.75 | 17,000 |
SANE | 4.31 | 4.3 | 4.25 | 4.27 | 1,500 |
SAPL | 458.26 | 450 | 450 | 450 | 100 |
SASML | 14 | 13.9 | 13.9 | 13.9 | 0 |
SAZEW | 19.5 | 19.4 | 19.4 | 19.4 | 2,000 |
SCBPL | 18.5 | 18.5 | 18.35 | 18.35 | 5,000 |
SCLL | 5.75 | 5.5 | 5.45 | 5.5 | 2,000 |
SCM | 14.82 | 14.7 | 14.4 | 14.7 | 40,000 |
SEARL | 77.79 | 80 | 76 | 78.18 | 53,000 |
SEL | 31.05 | 31.8 | 31 | 31 | 15,000 |
SEPCO | 2.24 | 2.36 | 2.1 | 2.15 | 184,000 |
SEPL | 52.97 | 52.2 | 52.2 | 52.2 | 500 |
SFAT | 13.61 | 12.61 | 12.61 | 12.61 | 500 |
SFL | 225.38 | 220 | 219.99 | 219.99 | 600 |
SGML | 19 | 19 | 18.75 | 19 | 8,500 |
SGMLPS | 7.95 | 7 | 7 | 7 | 500 |
SGPL | 1.71 | 1.9 | 1.65 | 1.81 | 17,000 |
SHCI | 3.6 | 4.39 | 3.8 | 3.99 | 2,000 |
SHDT | 51.07 | 48.52 | 48.52 | 48.52 | 500 |
SHEL | 138.21 | 139.99 | 138 | 138.68 | 14,100 |
SHFA | 78 | 78 | 74.1 | 74.1 | 2,000 |
SHSML | 19.9 | 19.75 | 19.75 | 19.75 | 500 |
SIBL | 2.48 | 2.05 | 2.01 | 2.01 | 1,000 |
SIEM | 875 | 898.9 | 878.01 | 878.01 | 450 |
SILK | 2.12 | 2.15 | 2.1 | 2.13 | 75,500 |
SING | 19.15 | 19.01 | 19 | 19 | 1,500 |
SITC | 217.32 | 217 | 217 | 217 | 4,000 |
SKFL | 11.35 | 11.45 | 11 | 11.31 | 7,000 |
SLCL | 2.53 | 3.5 | 3.5 | 3.5 | 10,000 |
SLYT | 22.72 | 22.79 | 22.1 | 22.72 | 14,000 |
SMBL | 1.92 | 1.95 | 1.9 | 1.91 | 24,000 |
SNAI | 51.9 | 54.49 | 52.9 | 54.49 | 20,000 |
SNBL | 7.95 | 8.07 | 7.96 | 7.97 | 66,500 |
SNGP | 20.57 | 20.53 | 19.9 | 20.02 | 510,500 |
SNGP-CNOV | 20.81 | 0 | 0 | 20.24 | 0 |
SNGP-NOV | 20.75 | 20.6 | 20.25 | 20.25 | 105,000 |
SPL | 13.99 | 14.59 | 14.05 | 14.11 | 228,000 |
SPLC | 2.89 | 3.05 | 2.85 | 2.95 | 119,500 |
SRVI | 322.99 | 338.5 | 306.85 | 306.92 | 35,800 |
SSGC | 24.22 | 24.64 | 24.03 | 24.15 | 69,000 |
SSIC | 5 | 5.24 | 4.55 | 5 | 8,000 |
SSML | 8.4 | 8.35 | 8.1 | 8.17 | 16,000 |
STCL | 7.68 | 7.89 | 7.03 | 7.15 | 4,500 |
STML | 38.6 | 36.67 | 36.67 | 36.67 | 500 |
STPL | 8.45 | 8 | 7.9 | 7.9 | 30,500 |
SUHJ | 8.5 | 8 | 8 | 8 | 0 |
SURC | 73.61 | 73.26 | 73 | 73.25 | 4,500 |
TATM | 31.31 | 32 | 31 | 32 | 6,500 |
TCLTC | 36.15 | 35.5 | 34.35 | 35.5 | 160,500 |
TDIL | 9.49 | 9.99 | 9.99 | 9.49 | 500 |
TELE | 5.14 | 5.25 | 4.55 | 4.76 | 2,328,000 |
TGL | 21.68 | 22 | 21.2 | 21.65 | 202,500 |
THALL | 123.88 | 121.4 | 117.69 | 117.69 | 2,200 |
THAS | 7.9 | 8.9 | 8.9 | 8.9 | 1,500 |
THCCL | 25.75 | 26 | 24.47 | 26 | 2,000 |
TPL | 7 | 7.65 | 7 | 7 | 6,500 |
TREET | 95.61 | 91 | 90.83 | 90.83 | 7,000 |
TREETR | 23.5 | 22.4083 | 22.4083 | 22.4083 | 0 |
TREI | 1.39 | 1.4 | 1.4 | 1.4 | 1,500 |
TRG | 8.78 | 8.9 | 8.31 | 8.39 | 1,371,500 |
TRIBL | 1.31 | 1.32 | 1.21 | 1.3 | 16,000 |
TRIPF | 168.81 | 168.45 | 160.5 | 163 | 1,800 |
TRPOL | 1.6 | 1.6 | 1.55 | 1.55 | 20,500 |
TSBL | 2 | 2 | 2 | 2 | 500 |
TSMF | 3 | 2.98 | 2.98 | 2.98 | 1,000 |
TSML | 81 | 80 | 80 | 80 | 0 |
TSPL | 1.79 | 1.68 | 1.65 | 1.68 | 2,500 |
UBL | 121.38 | 122 | 120.11 | 120.82 | 111,200 |
UBL-CDEC | 124.01 | 0 | 0 | 123.39 | 0 |
UBL-CJAN | 125.55 | 0 | 0 | 124.91 | 0 |
UBL-CNOV | 122.78 | 0 | 0 | 122.17 | 0 |
UCAPM | 1.37 | 1.8 | 1.33 | 1.4 | 326,000 |
UDPL | 15 | 15.25 | 14.03 | 15.18 | 5,000 |
UNIC | 12 | 12.84 | 12.19 | 12.5 | 26,000 |
WAHN | 66 | 63 | 62.7 | 62.7 | 14,000 |
WTCL | 4.5 | 4.51 | 4.5 | 4.5 | 1,070,500 |
WTL | 2.46 | 2.5 | 2.33 | 2.34 | 994,000 |
WYETH | 4485.13 | 4475 | 4260.88 | 4265.44 | 900 |
YOUW | 3.73 | 3.82 | 3.82 | 3.82 | 500 |
ZAHT | 13.8 | 14 | 13.6 | 14 | 2,500 |
ZIL | 99.9 | 95.1 | 95.1 | 95.1 | 500 |
Total Turnover | 98,408,710 | ||||
No comments:
Post a Comment