For: November 06, 2013 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AABS | 97 | 94 | 93 | 94 | 5,300 |
AATM | 3.93 | 4 | 3.32 | 3.38 | 7,000 |
ABL | 84.99 | 86.9 | 84.63 | 84.79 | 64,500 |
ABOT | 430 | 430 | 430 | 430 | 100 |
ACPL | 149.47 | 149.97 | 146.3 | 147.33 | 8,600 |
ADMM | 41.1 | 43.15 | 43.1 | 43.15 | 3,500 |
AGL | 12 | 12 | 12 | 12 | 5,000 |
AGTL | 197.5 | 204.5 | 197.5 | 200.35 | 2,200 |
AHCL | 20.32 | 21 | 20.2 | 20.85 | 199,500 |
AHL | 28 | 29.4 | 28.35 | 29.4 | 43,000 |
AHTM | 14.79 | 15.79 | 15.79 | 15.79 | 0 |
AICL | 73.01 | 75.55 | 74.1 | 75 | 445,500 |
AICL-CDEC | 74.4 | 0 | 0 | 76.41 | 0 |
AICL-CJAN | 75.32 | 0 | 0 | 77.35 | 0 |
AICL-CNOV | 73.67 | 0 | 0 | 75.65 | 0 |
AKBL | 10.85 | 11 | 10.75 | 10.84 | 3,471,000 |
AKBL-CDEC | 11.06 | 0 | 0 | 11.04 | 0 |
AKBL-CJAN | 11.19 | 0 | 0 | 11.18 | 0 |
AKBL-CNOV | 10.95 | 0 | 0 | 10.93 | 0 |
AKZO | 83.73 | 87.4 | 83.75 | 85.52 | 156,500 |
ALNRS | 43 | 40.85 | 40.85 | 40.85 | 500 |
AMBL | 9.05 | 8.15 | 8.1 | 8.13 | 1,500 |
AMTEX | 2.2 | 2.64 | 2.29 | 2.4 | 691,500 |
ANL | 4.91 | 5.55 | 5.19 | 5.37 | 2,868,000 |
APL | 443.2 | 453.3 | 443 | 449.91 | 91,850 |
APOT | 13.4 | 12.8 | 12.8 | 12.8 | 0 |
ATBA | 299.9 | 303 | 302 | 303 | 400 |
ATIL | 57.5 | 58.5 | 57.5 | 57.5 | 6,000 |
ATLH | 205.5 | 206 | 205 | 205.83 | 4,700 |
ATRL | 182.57 | 188 | 183.2 | 187.22 | 846,000 |
ATRL-CDEC | 186.05 | 0 | 0 | 190.73 | 0 |
ATRL-CJAN | 188.35 | 0 | 0 | 193.09 | 0 |
ATRL-CNOV | 184.21 | 0 | 0 | 188.84 | 0 |
AWTX | 200.75 | 210.78 | 210.78 | 210.78 | 0 |
BAFL | 24.16 | 24.79 | 24 | 24.6 | 8,290,500 |
BAFLTFC5 | 102.2 | 102.25 | 102.25 | 102.2 | 500 |
BAHL | 38.02 | 39.39 | 38.19 | 39.12 | 1,034,500 |
BAHL-CDEC | 38.75 | 0 | 0 | 39.85 | 0 |
BAHL-CJAN | 39.22 | 0 | 0 | 40.35 | 0 |
BAHL-CNOV | 38.36 | 0 | 0 | 39.46 | 0 |
BAHLTFC2 | 102.5697 | 0 | 0 | 102.5697 | 0 |
BAPL | 12.65 | 11.65 | 11.65 | 11.65 | 1,500 |
BATA | 1735 | 1710 | 1650 | 1675 | 220 |
BCML | 69.65 | 72.89 | 67 | 67.55 | 7,500 |
BERG | 39.71 | 40.6 | 39 | 40.2 | 24,000 |
BGL | 3.52 | 3.55 | 3.55 | 3.55 | 1,500 |
BHAT | 393.75 | 410 | 400 | 400 | 400 |
BIFO | 96 | 98.21 | 96.21 | 98 | 1,700 |
BILF | 5.09 | 5.4 | 5.4 | 5.4 | 500 |
BIPL | 5.29 | 5.58 | 5.23 | 5.5 | 933,500 |
BNWM | 48.25 | 50.39 | 50 | 50 | 2,000 |
BOK | 7.1 | 7.11 | 7.1 | 7.11 | 3,000 |
BOP | 10.38 | 10.62 | 10.4 | 10.58 | 5,385,000 |
BPL | 35.9 | 36 | 36 | 36 | 3,000 |
BROT | 3.15 | 3.99 | 3.3 | 3.65 | 37,500 |
BRR | 3.75 | 3.56 | 3.56 | 3.56 | 2,000 |
BTL | 110.1 | 115.6 | 115.5 | 115.57 | 400 |
BWCL | 73 | 75.5 | 75.5 | 75.5 | 500 |
BYCO | 8.07 | 8.35 | 8.1 | 8.24 | 1,216,000 |
CCM | 46 | 47.75 | 47.75 | 47.75 | 500 |
CENI | 13.86 | 14.49 | 14 | 14 | 8,500 |
CEPB | 47.43 | 49 | 47.11 | 48.05 | 270,500 |
CFL | 25.75 | 27.03 | 27.03 | 27.03 | 4,000 |
CHBL | 2.51 | 3.14 | 2.7 | 3.14 | 82,000 |
CHCC | 44.82 | 46 | 44.85 | 45.05 | 163,000 |
CJPL | 1.6 | 1.7 | 1.5 | 1.7 | 5,500 |
CLCPS | 1.15 | 1.49 | 1.29 | 1.32 | 218,000 |
CML | 3.72 | 4.38 | 4 | 4.2 | 3,374,000 |
COTT | 3.08 | 3.1 | 2.99 | 3.1 | 2,500 |
CPL | 241.04 | 253.09 | 241.9 | 250.38 | 118,300 |
CPPL | 41 | 41.86 | 40.81 | 41.01 | 12,500 |
CRTM | 14.39 | 15.39 | 14.98 | 15.24 | 130,500 |
CSAP | 45.93 | 47.5 | 46.3 | 46.96 | 197,500 |
CSIL | 5.9 | 5.79 | 5.3 | 5.79 | 1,500 |
CSM | 1.77 | 1.88 | 1.65 | 1.86 | 29,500 |
CSUML | 7.6 | 7.88 | 7.65 | 7.84 | 89,500 |
CWSM | 14.3562 | 14 | 13.38 | 14 | 1,500 |
CYAN | 63 | 64.35 | 63 | 63 | 2,000 |
DAAG | 17.72 | 17.95 | 16.72 | 16.72 | 159,000 |
DADX | 28.07 | 28.5 | 28.5 | 28.5 | 500 |
DAWH | 52.19 | 54.79 | 53.15 | 54.73 | 405,000 |
DBCI | 3.44 | 3.44 | 3.31 | 3.38 | 37,500 |
DCH | 2.33 | 2.4 | 2.35 | 2.35 | 75,000 |
DCL | 4.8 | 5.04 | 4.8 | 4.91 | 218,000 |
DEL | 2.21 | 1.85 | 1.8 | 1.85 | 1,500 |
DFML | 4.16 | 4.35 | 4.2 | 4.3 | 303,500 |
DFSM | 2.81 | 3.15 | 2.91 | 3.01 | 535,500 |
DGKC | 69.13 | 72.5 | 70.2 | 72 | 5,729,000 |
DGKC-CDEC | 70.45 | 0 | 0 | 73.35 | 0 |
DGKC-CJAN | 71.32 | 0 | 0 | 74.26 | 0 |
DGKC-CNOV | 69.75 | 0 | 0 | 72.62 | 0 |
DINT | 69.44 | 72.91 | 72.91 | 72.91 | 1,500 |
DKTM | 5.8 | 6.67 | 6.01 | 6.67 | 30,000 |
DLL | 74 | 77.5 | 74.3 | 75.58 | 11,000 |
DMTM | 9.9 | 10.9 | 10 | 10.9 | 10,500 |
DNCC | 5.47 | 6.1 | 6.1 | 5.47 | 8,000 |
DOL | 4.9 | 5.05 | 4.9 | 4.92 | 148,000 |
DSFL | 2.16 | 2.35 | 2.17 | 2.19 | 827,500 |
DSIL | 3.84 | 4.23 | 3.87 | 4.02 | 252,500 |
DSL | 4.2 | 4.35 | 4.1 | 4.25 | 38,000 |
DYNO | 32 | 31.95 | 31.9 | 31.95 | 3,500 |
ECOP | 8.72 | 8.94 | 8.2 | 8.44 | 90,000 |
EFLTFC3 | 98 | 97.25 | 97.25 | 97.6035 | 5,400 |
EFOODS | 84.13 | 88.33 | 84.99 | 88.18 | 3,311,500 |
EFUG | 78.02 | 78.75 | 78 | 78.5 | 9,500 |
EFUL | 69 | 69.5 | 69 | 69.26 | 13,500 |
ELSM | 71.25 | 74.65 | 72 | 72.81 | 7,000 |
EMCO | 3.25 | 3.2 | 3.05 | 3.2 | 1,000 |
ENGRO | 126.78 | 133.11 | 129.5 | 133.11 | 5,451,000 |
ENGRO-NOV | 127.61 | 133.99 | 129.5 | 133.99 | 2,790,500 |
ENGROTFC | 102.1 | 101 | 101 | 102.1 | 2,489 |
ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
EPCL | 12.24 | 12.69 | 12.26 | 12.44 | 1,266,000 |
EXIDE | 299 | 298 | 297.15 | 297.15 | 600 |
FABL | 10.19 | 10.45 | 10.02 | 10.07 | 817,000 |
FANM | 5 | 5 | 5 | 5 | 4,000 |
FASM | 101.25 | 106.31 | 105 | 106.31 | 9,800 |
FATIMA | 25.8 | 27.04 | 25.75 | 26.79 | 7,235,000 |
FCCL | 11.34 | 12.05 | 11.45 | 11.92 | 9,651,500 |
FCCL-CNOV | 11.44 | 0 | 0 | 12.02 | 0 |
FCSC | 2.6 | 2.69 | 2.4 | 2.59 | 62,000 |
FDIBL | 1.42 | 1.4 | 1.3 | 1.35 | 14,500 |
FECM | 3.5 | 3.85 | 3.85 | 3.85 | 500 |
FECTC | 36.27 | 37.35 | 36.55 | 36.98 | 109,500 |
FEM | 3.8 | 3.8 | 3.6 | 3.7 | 30,000 |
FEROZ | 103.81 | 109 | 106.95 | 108.71 | 17,000 |
FFBL | 38.22 | 39.15 | 38.39 | 38.98 | 910,500 |
FFBL-NOV | 38.58 | 39.2 | 38.9 | 39.08 | 8,500 |
FFC | 108.15 | 110.3 | 108.3 | 109.59 | 1,492,400 |
FFC-CDEC | 110.21 | 0 | 0 | 111.64 | 0 |
FFC-CJAN | 111.58 | 0 | 0 | 113.02 | 0 |
FFC-CNOV | 109.12 | 0 | 0 | 110.54 | 0 |
FFC-NOV | 108.5 | 110.45 | 108.5 | 109.69 | 91,500 |
FIBLM | 2 | 2.5 | 2.1 | 2.1 | 4,500 |
FIL | 9 | 10 | 10 | 10 | 1,000 |
FLYNG | 3.58 | 3.85 | 3.53 | 3.56 | 224,000 |
FNEL | 3.21 | 3.29 | 3.19 | 3.2 | 42,500 |
FNELR1 | 0.28 | 0.35 | 0.18 | 0.25 | 1,343,500 |
FPRM | 14.51 | 15.47 | 14.4 | 15.47 | 2,500 |
FRCL | 3.23 | 3.24 | 3.24 | 3.24 | 500 |
FRSM | 30 | 31.5 | 29.9 | 30.75 | 60,500 |
FSWL | 13.11 | 14.11 | 14.11 | 14.11 | 500 |
FUDLM | 9.01 | 9 | 8.9 | 9 | 18,000 |
FZCM | 110 | 112 | 112 | 112 | 900 |
GADT | 149.37 | 156.83 | 154.83 | 156.83 | 58,900 |
GAIL | 4.77 | 5 | 4.4 | 4.8 | 10,000 |
GASF | 7.54 | 7.7 | 7.5 | 7.6 | 65,500 |
GATI | 165.5 | 165.5 | 165.5 | 165.5 | 100 |
GATM | 21.5 | 22.57 | 22 | 22.57 | 14,000 |
GFIL | 8.31 | 8.3 | 7.86 | 8.08 | 8,000 |
GGL | 23.25 | 24.3 | 23.65 | 24.08 | 29,000 |
GHGL | 61 | 61 | 61 | 61 | 150,000 |
GHNI | 15.45 | 15.7 | 15.3 | 15.67 | 24,000 |
GHNL | 8.07 | 8 | 7.8 | 7.98 | 62,500 |
GLAT | 63.3433 | 61.2333 | 61.2333 | 61.2333 | 0 |
GLAXO | 120.21 | 122.6 | 120.55 | 121.34 | 203,500 |
GRYL | 5.73 | 5.6568 | 5.6568 | 5.6568 | 0 |
GSPM | 3.99 | 3.97 | 3.97 | 3.97 | 500 |
GTYR | 39.8 | 41 | 40 | 40.3 | 12,500 |
GVGL | 13.84 | 14.49 | 13.75 | 13.75 | 1,500 |
GWLC | 10.8 | 11.45 | 11 | 11.45 | 6,000 |
HABSM | 29.69 | 30.1 | 29.5 | 29.58 | 64,000 |
HAL | 27.05 | 27.87 | 27.86 | 27.87 | 1,000 |
HBL | 146.54 | 150 | 147 | 149.41 | 159,500 |
HCAR | 36.93 | 38 | 37.5 | 37.99 | 95,500 |
HICL | 13.85 | 14.3 | 14.05 | 14.05 | 8,000 |
HINO | 112.87 | 114 | 110.01 | 112.34 | 500 |
HINOON | 95.48 | 94.5 | 93.4 | 94 | 4,000 |
HIRAT | 17.21 | 17.99 | 16.22 | 17.06 | 47,000 |
HMB | 23.21 | 23.69 | 22.72 | 22.87 | 342,000 |
HMIM | 2.5 | 2.5 | 2.5 | 2.5 | 5,000 |
HSPI | 19.9 | 20 | 19.5 | 19.5 | 1,500 |
HUBC | 62.38 | 63.6 | 62.4 | 63.48 | 5,616,000 |
HUBC-NOV | 62.5 | 63.15 | 63.15 | 63.15 | 20,000 |
HUMNL | 58.76 | 61.69 | 58 | 61.66 | 55,000 |
HUSI | 6.25 | 7.25 | 6 | 7.02 | 11,500 |
IBFL | 63 | 65.99 | 65.99 | 65.99 | 500 |
IBLHL | 48.45 | 50 | 48.31 | 48.5 | 21,500 |
ICCT | 3 | 3.2 | 2.71 | 3 | 4,000 |
ICI | 169.35 | 175 | 169.88 | 170.77 | 92,700 |
ICIBL | 1.32 | 1.5 | 1.29 | 1.35 | 56,500 |
ICL | 36.32 | 37.49 | 36.6 | 36.75 | 7,000 |
IDEN | 3.92 | 3.8 | 3.8 | 3.8 | 2,000 |
IGIBL | 1.46 | 1.52 | 1.48 | 1.5 | 172,000 |
IGIIL | 130 | 133.5 | 130 | 133.1 | 31,100 |
ILTM | 799 | 760 | 760 | 760 | 50 |
INDU | 323.49 | 339.66 | 325 | 339.58 | 129,900 |
INIL | 40.6 | 42.63 | 41 | 42.52 | 90,000 |
ISL | 16.05 | 17.05 | 16.01 | 17.04 | 677,000 |
ISTM | 12.5 | 13.5 | 12.6 | 13.5 | 20,500 |
JDMT | 70.33 | 73.84 | 70 | 70.91 | 10,000 |
JGICL | 67.5 | 68 | 68 | 68 | 500 |
JKSM | 23.1 | 24.25 | 24.25 | 24.25 | 2,500 |
JLICL | 139.74 | 143 | 140 | 141.54 | 22,000 |
JOPP | 11.01 | 10.95 | 10.7 | 10.71 | 5,500 |
JPGL | 2.2 | 2.28 | 2.1 | 2.24 | 653,500 |
JSBL | 3.49 | 3.55 | 3.45 | 3.51 | 336,500 |
JSCL | 7.94 | 8.13 | 7.7 | 7.75 | 6,772,500 |
JSGCL | 30.6 | 31.49 | 31.4 | 31.44 | 1,500 |
JSIL | 9.87 | 10.09 | 9.87 | 9.91 | 719,500 |
JUBS | 5 | 6 | 5 | 5.5 | 57,500 |
KAPCO | 59.54 | 61.1 | 59.75 | 61 | 1,791,000 |
KASBB | 1.8 | 1.79 | 1.75 | 1.77 | 99,500 |
KASBM | 2.5 | 2.5 | 2.5 | 2.5 | 10,000 |
KASBSL | 6.39 | 6.34 | 6 | 6.34 | 5,500 |
KESC | 5.08 | 5.2 | 5 | 5.14 | 778,000 |
KESCTFC2 | 100 | 0 | 0 | 100 | 0 |
KHTC | 255.42 | 254.1 | 254.1 | 255.42 | 100 |
KML | 12.52 | 13.52 | 13 | 13.52 | 70,500 |
KOHC | 75.16 | 77.35 | 75.5 | 76.04 | 401,500 |
KOHE | 32.01 | 32.45 | 31.5 | 31.61 | 144,000 |
KOHP | 2.53 | 2.62 | 2.45 | 2.5 | 76,000 |
KOHTM | 11.9 | 12.9 | 12.65 | 12.9 | 41,500 |
KOIL | 2.5 | 3.5 | 2.7 | 2.87 | 676,000 |
KOSM | 11 | 11.94 | 10 | 10.4 | 25,500 |
KSBP | 78.15 | 76.88 | 75.25 | 76.88 | 3,500 |
KSTM | 2 | 3 | 2.25 | 3 | 76,500 |
KTML | 17.5 | 18.5 | 18.39 | 18.5 | 35,500 |
LINDE | 166.67 | 170 | 170 | 166.67 | 200 |
LMSM | 3.84 | 4.46 | 3.35 | 4 | 8,500 |
LOTCHEM | 6.77 | 6.86 | 6.7 | 6.75 | 926,500 |
LPCL | 6.59 | 6.8 | 6.6 | 6.71 | 660,000 |
LPL | 17.85 | 18.2 | 17.85 | 18.2 | 67,500 |
LUCK | 255.39 | 264 | 257.9 | 260.92 | 757,500 |
MACFL | 17.71 | 18 | 17.5 | 17.84 | 26,500 |
MARI | 158.46 | 163.75 | 159.1 | 162.24 | 1,055,500 |
MCB | 280.22 | 284.9 | 281.05 | 282.26 | 588,100 |
MCB-NOV | 280.25 | 284 | 280.55 | 282.64 | 90,500 |
MCBAH | 15.4 | 16 | 15.97 | 16 | 1,500 |
MDTL | 2.66 | 2.82 | 2.66 | 2.68 | 196,500 |
MEBL | 37.9 | 38.74 | 37.9 | 38.5 | 44,000 |
MEHT | 111.8 | 117.39 | 115.75 | 117.26 | 4,300 |
MERIT | 13.7 | 14 | 13.4 | 13.6 | 29,000 |
MFFL | 440 | 450 | 450 | 450 | 1,800 |
MFTM | 2.06 | 2.53 | 2.13 | 2.31 | 23,000 |
MIRKS | 42.3717 | 40.5 | 40.26 | 40.5 | 3,500 |
MLCF | 20.95 | 21.68 | 21.15 | 21.61 | 4,557,500 |
MODAM | 1.5 | 1.6 | 1.59 | 1.6 | 17,500 |
MQTM | 21.7 | 22.75 | 21.5 | 21.9 | 56,500 |
MRNS | 65.89 | 66.25 | 65 | 65.82 | 15,500 |
MSOT | 28.05 | 29.45 | 28 | 28.79 | 155,500 |
MTIL | 1.99 | 2.34 | 2.1 | 2.18 | 32,000 |
MTL | 453.81 | 454.25 | 450 | 453.64 | 30,950 |
MUBT | 3 | 3.86 | 3.21 | 3.31 | 19,000 |
MUREB | 308 | 311.5 | 295 | 300 | 9,300 |
MWMP | 2.8 | 2.77 | 2.77 | 2.77 | 500 |
MZSM | 3.3 | 3.16 | 3.15 | 3.15 | 1,500 |
NAGC | 74.5 | 76.25 | 72 | 72.65 | 33,000 |
NATF | 343.67 | 359 | 347.01 | 348.15 | 6,600 |
NBP | 51.96 | 52.5 | 51.1 | 52.11 | 5,065,000 |
NCL | 49.76 | 52.24 | 52.24 | 52.24 | 640,000 |
NCL-NOV | 49.94 | 52.43 | 52.43 | 52.43 | 85,000 |
NCPL | 35.03 | 35.5 | 34.85 | 34.95 | 388,000 |
NESTLE | 7300 | 7400 | 7250 | 7400 | 520 |
NETSOL | 36.81 | 38.65 | 36.5 | 38.65 | 989,500 |
NEXT | 3.99 | 3.3 | 3.25 | 3.25 | 2,000 |
NIB | 2.2 | 2.27 | 2.19 | 2.25 | 1,692,500 |
NICL | 6.06 | 6.2 | 6.01 | 6.16 | 368,000 |
NML | 92.9 | 97.54 | 97.4 | 97.54 | 855,800 |
NML-CDEC | 94.67 | 0 | 0 | 99.37 | 0 |
NML-CJAN | 95.84 | 0 | 0 | 100.6 | 0 |
NML-CNOV | 93.74 | 0 | 0 | 98.38 | 0 |
NML-NOV | 93.42 | 98.09 | 97.9 | 98.09 | 185,000 |
NPL | 29.5 | 29.8 | 29.5 | 29.72 | 187,000 |
NRL | 186.49 | 191.9 | 186.1 | 190.06 | 205,300 |
OGDC | 266.08 | 270 | 266 | 266.84 | 772,500 |
OLPL | 23.85 | 24 | 23.99 | 23.99 | 8,000 |
OLSM | 3.75 | 4.44 | 3.8 | 3.8 | 34,000 |
PACE | 3.14 | 3.3 | 2.9 | 3.22 | 377,000 |
PAEL | 16.05 | 17.05 | 16 | 16.94 | 1,152,000 |
PAKD | 70.2 | 71 | 67.55 | 70.45 | 2,000 |
PAKMI | 1.34 | 1.53 | 1.35 | 1.35 | 5,500 |
PAKRI | 24.95 | 25.3 | 24.91 | 25.08 | 287,500 |
PAKT | 328.5 | 315.25 | 315.25 | 315.25 | 300 |
PASL | 2.7 | 2.85 | 2.72 | 2.73 | 105,000 |
PGF | 21.5 | 22.15 | 21.5 | 21.96 | 296,500 |
PIAA | 6.84 | 7.46 | 7.09 | 7.16 | 2,624,500 |
PICT | 218 | 225 | 218 | 224.75 | 2,700 |
PIF | 9.79 | 10 | 9.85 | 9.98 | 68,500 |
PIL | 7.45 | 7.5 | 7.31 | 7.31 | 11,500 |
PIOC | 25.3 | 26.01 | 25.5 | 25.83 | 783,000 |
PKGI | 12 | 11.9 | 11.35 | 11.9 | 2,500 |
PKGP | 19.3 | 20.26 | 19.5 | 19.67 | 335,500 |
PKGS | 229 | 240 | 227 | 239.04 | 134,700 |
PMI | 1.7 | 1.7 | 1.42 | 1.7 | 10,000 |
PMRS | 65.63 | 68.91 | 68.7 | 68.91 | 1,000 |
PNSC | 49.98 | 52.47 | 51.4 | 52.47 | 42,500 |
POL | 460.97 | 469.98 | 462 | 465.78 | 414,000 |
POWER | 6.38 | 6.48 | 6.05 | 6.45 | 17,000 |
PPL | 207.79 | 213.78 | 207.85 | 211.82 | 3,385,100 |
PPP | 42.5 | 43.99 | 42 | 43.9 | 1,500 |
PPVC | 4.8 | 4.89 | 4.02 | 4.53 | 80,500 |
PRET | 147.72 | 152.9 | 148 | 150 | 12,100 |
PRL | 61.64 | 62.98 | 60.6 | 62.5 | 6,500 |
PRWM | 37.25 | 39.11 | 38.1 | 39.11 | 20,000 |
PSMC | 124.14 | 125 | 123.01 | 123.33 | 24,700 |
PSO | 281.33 | 295.39 | 283 | 294.91 | 4,929,100 |
PSO-NOV | 282.71 | 296.84 | 284.1 | 296.33 | 2,609,000 |
PTC | 26.26 | 27.57 | 26.4 | 27.38 | 21,281,500 |
PTC-NOV | 26.41 | 27.7 | 26.2 | 27.55 | 3,636,000 |
QUAT | 29.29 | 30 | 30 | 30 | 2,500 |
QUET | 44.1 | 46.3 | 42.25 | 43 | 66,000 |
QUICE | 5.55 | 6.07 | 5.6 | 5.96 | 655,000 |
RAVT | 2.35 | 2.75 | 2.5 | 2.52 | 136,000 |
REDCO | 3.85 | 4.1 | 3.49 | 3.49 | 44,500 |
REWM | 29 | 30.45 | 30 | 30.45 | 19,500 |
RUBY | 8.77 | 9.68 | 9.68 | 9.68 | 500 |
RUPL | 21.48 | 20.45 | 20.41 | 20.41 | 4,500 |
SAIF | 25.3 | 26.56 | 26.05 | 26.56 | 173,500 |
SALT | 145 | 152.25 | 150 | 150 | 5,600 |
SANE | 4.58 | 4.98 | 4.8 | 4.8 | 1,500 |
SAPL | 450 | 450 | 450 | 450 | 2,000 |
SAZEW | 18.91 | 18.82 | 18.82 | 18.82 | 4,000 |
SCBPL | 19.5 | 19.27 | 19.25 | 19.27 | 2,000 |
SCLL | 5.7 | 5.75 | 5.7 | 5.75 | 17,000 |
SCM | 14.5 | 15.1 | 15.1 | 15.1 | 500 |
SEARL | 84.65 | 85.8 | 84.3 | 84.38 | 80,500 |
SEL | 31.6 | 33.18 | 32.5 | 33 | 10,000 |
SEPCO | 2.15 | 2.3 | 2.05 | 2.25 | 358,500 |
SEPL | 52.6 | 54 | 53.61 | 53.61 | 2,500 |
SFAT | 11.5 | 12.2 | 10.5 | 12.2 | 1,000 |
SFL | 240 | 240 | 240 | 240 | 7,600 |
SGML | 18.95 | 19.2 | 18.5 | 18.53 | 11,500 |
SHEL | 144.89 | 148.99 | 144.5 | 147.04 | 84,000 |
SHEZ | 502 | 527.1 | 507 | 512.76 | 6,150 |
SHFA | 71.25 | 70 | 68.5 | 70 | 5,000 |
SHNI | 4.4 | 5.3 | 5 | 5.3 | 1,000 |
SHSML | 19 | 18.9 | 18.9 | 18.9 | 500 |
SIEM | 965.02 | 975 | 953 | 975 | 250 |
SILK | 2.1 | 2.12 | 2.08 | 2.09 | 170,000 |
SITC | 216 | 221.9 | 217 | 221.59 | 19,700 |
SKFL | 10.74 | 10.84 | 10.4 | 10.44 | 6,000 |
SKRS | 2.8 | 2.95 | 2.5 | 2.71 | 13,000 |
SLYT | 23.1 | 24.25 | 24.18 | 24.25 | 10,500 |
SMBL | 1.76 | 1.89 | 1.76 | 1.86 | 353,500 |
SMCPL | 9 | 8.5 | 8.5 | 8.5 | 1,500 |
SMTM | 6.79 | 7.47 | 6.8 | 6.86 | 262,000 |
SNBL | 7.99 | 8.06 | 8 | 8.01 | 280,500 |
SNGP | 20.4 | 20.52 | 20.05 | 20.23 | 219,500 |
SNGP-CNOV | 20.58 | 0 | 0 | 20.4 | 0 |
SNGP-NOV | 20.43 | 20.6 | 20.59 | 20.6 | 2,000 |
SPL | 13.73 | 14 | 13.76 | 13.99 | 102,000 |
SPLC | 2.7 | 2.7 | 2.5 | 2.51 | 75,000 |
SRVI | 308.98 | 320 | 310 | 310 | 14,900 |
SSGC | 23.18 | 23.8 | 23.05 | 23.5 | 248,500 |
SSIC | 4.95 | 5.15 | 5.15 | 5.15 | 500 |
SSML | 8.65 | 9.65 | 9 | 9.62 | 498,500 |
STCL | 6.95 | 7.19 | 7.1 | 7.15 | 3,000 |
STJT | 43 | 42.5 | 41 | 41 | 12,000 |
STML | 36.67 | 38 | 37 | 38 | 1,000 |
STPL | 8.05 | 8 | 7.58 | 8 | 30,000 |
SURC | 75 | 78.75 | 77 | 78.75 | 14,000 |
SUTM | 204.99 | 215 | 210 | 215 | 300 |
TATM | 34.55 | 36.27 | 36.1 | 36.27 | 8,500 |
TCLTC | 37.7 | 39.58 | 39 | 39.58 | 8,500 |
TDIL | 9.44 | 9.43 | 9.43 | 9.43 | 500 |
TELE | 4.88 | 5.16 | 4.98 | 5.11 | 5,198,000 |
TGL | 20.67 | 21.4 | 20.3 | 20.48 | 374,000 |
THALL | 110.84 | 116.38 | 112 | 116.38 | 41,000 |
THAS | 11.1 | 11 | 11 | 11 | 1,000 |
TMFBLTFC | 100 | 0 | 0 | 100 | 0 |
TPL | 7 | 6.95 | 6.5 | 6.5 | 79,000 |
TREET | 86.87 | 90 | 86.1 | 87.13 | 194,000 |
TREETR | 18.6 | 17.6 | 17.6 | 17.6 | 37,500 |
TREI | 1.26 | 1.37 | 1.3 | 1.32 | 3,000 |
TRG | 7.8 | 8.4 | 7.85 | 8.3 | 1,755,500 |
TRIBL | 1.39 | 1.38 | 1.38 | 1.38 | 1,000 |
TRIPF | 167.77 | 169.99 | 167.75 | 169.98 | 10,300 |
TRPOL | 1.52 | 1.6 | 1.51 | 1.52 | 50,000 |
TRSM | 2.74 | 3.44 | 3.44 | 3.44 | 1,000 |
TSBL | 2 | 2 | 2 | 2 | 500 |
TSMF | 2.98 | 2.89 | 2.89 | 2.89 | 1,000 |
TSPL | 1.71 | 1.8 | 1.64 | 1.7 | 7,500 |
UBL | 123.41 | 128.75 | 123.98 | 127.02 | 2,745,800 |
UBL-CDEC | 125.76 | 0 | 0 | 129.4 | 0 |
UBL-CJAN | 127.32 | 0 | 0 | 131 | 0 |
UBL-CNOV | 124.52 | 0 | 0 | 128.12 | 0 |
UDPL | 14.5 | 14.85 | 14.85 | 14.5 | 1,500 |
UNIC | 13.3 | 13.35 | 13.3 | 13.35 | 2,000 |
UPFL | 5536.67 | 5550 | 5505 | 5527.5 | 60 |
WTCL | 4.5 | 4.52 | 4.5 | 4.51 | 363,500 |
WTL | 2.35 | 2.47 | 2.35 | 2.42 | 916,500 |
WYETH | 4550 | 4400 | 4323 | 4400 | 240 |
YOUW | 3.43 | 3.93 | 3.4 | 3.61 | 67,000 |
ZAHT | 13.75 | 14.69 | 14.25 | 14.39 | 17,500 |
ZTL | 5.4 | 5.75 | 5.21 | 5.56 | 21,000 |
Total Turnover | 175,177,079 | ||||
No comments:
Post a Comment