For: November 11, 2013 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
ABL | 83.94 | 85 | 84.5 | 84.75 | 19,000 |
ABOT | 430 | 437.35 | 434.5 | 435 | 1,900 |
ACPL | 148.01 | 152 | 148.5 | 148.6 | 7,400 |
ADAMS | 41 | 40 | 39.4 | 39.4 | 1,000 |
ADMM | 44.06 | 44.99 | 42.01 | 44.99 | 10,500 |
AGIC | 22.3 | 21.19 | 21.19 | 21.19 | 1,000 |
AGIL | 70.5 | 71 | 71 | 71 | 1,000 |
AGTL | 202.9 | 204 | 203.25 | 203.46 | 1,800 |
AHCL | 20.88 | 21.45 | 21.14 | 21.25 | 171,500 |
AHL | 29.19 | 29.44 | 29.01 | 29.28 | 21,000 |
AICL | 77.89 | 81.78 | 78 | 81.23 | 1,731,000 |
AICL-CDEC | 79.25 | 0 | 0 | 82.61 | 0 |
AICL-CJAN | 80.23 | 0 | 0 | 83.63 | 0 |
AICL-CNOV | 78.45 | 0 | 0 | 81.79 | 0 |
AKBL | 11.34 | 12.34 | 11.08 | 12.34 | 2,280,500 |
AKBL-CDEC | 11.54 | 0 | 0 | 12.55 | 0 |
AKBL-CJAN | 11.68 | 0 | 0 | 12.7 | 0 |
AKBL-CNOV | 11.42 | 0 | 0 | 12.42 | 0 |
AKDCL | 72.45 | 70 | 70 | 70 | 1,000 |
AKZO | 85.02 | 85.69 | 84.2 | 85.29 | 10,500 |
ALICO | 26.18 | 26 | 26 | 26 | 2,000 |
AMBL | 8.13 | 8.5 | 8.5 | 8.5 | 0 |
AMTEX | 2.44 | 2.56 | 2.41 | 2.47 | 110,000 |
ANL | 5.55 | 5.74 | 5.4 | 5.44 | 1,250,500 |
APL | 447.14 | 451.49 | 446.95 | 450.02 | 38,300 |
ARM | 44 | 46.2 | 44 | 45 | 4,000 |
ASL | 8.2 | 8.15 | 7.99 | 7.99 | 31,500 |
ATBA | 301.44 | 305 | 302 | 305 | 1,000 |
ATIL | 58.03 | 59.5 | 59 | 59.37 | 6,000 |
ATLH | 208 | 208 | 208 | 208 | 500 |
ATRL | 186.34 | 193.7 | 187.1 | 190.34 | 797,900 |
ATRL-CDEC | 189.58 | 0 | 0 | 193.56 | 0 |
ATRL-CJAN | 191.95 | 0 | 0 | 195.96 | 0 |
ATRL-CNOV | 187.69 | 0 | 0 | 191.64 | 0 |
AWTX | 220.655 | 226.34 | 226.34 | 226.34 | 0 |
BAFL | 24.69 | 25.15 | 24.65 | 24.75 | 3,391,000 |
BAFLTFC5 | 102.2 | 0 | 0 | 102.2 | 0 |
BAHL | 39.45 | 39.79 | 39.32 | 39.46 | 381,500 |
BAHL-CDEC | 40.14 | 0 | 0 | 40.13 | 0 |
BAHL-CJAN | 40.64 | 0 | 0 | 40.63 | 0 |
BAHL-CNOV | 39.74 | 0 | 0 | 39.73 | 0 |
BAHLTFC2 | 102.5697 | 0 | 0 | 102.5697 | 0 |
BAPL | 10.69 | 11.3 | 10.69 | 10.9 | 32,000 |
BATA | 1630.05 | 1665.99 | 1650 | 1650 | 260 |
BCML | 70.25 | 70.85 | 66.74 | 66.74 | 13,500 |
BERG | 41.36 | 43.24 | 41.1 | 42.61 | 231,500 |
BIPL | 5.72 | 5.91 | 5.66 | 5.75 | 964,000 |
BOK | 7.11 | 7.2 | 7 | 7.16 | 16,000 |
BOP | 10.41 | 11.12 | 10.36 | 10.88 | 18,423,000 |
BPBL | 3.5 | 4.5 | 4.15 | 4.15 | 5,500 |
BROT | 3.41 | 3.5 | 3.28 | 3.5 | 3,500 |
BRR | 3.94 | 3.81 | 3.75 | 3.8 | 456,000 |
BYCO | 8.37 | 8.65 | 8.27 | 8.48 | 1,225,500 |
CENI | 14.55 | 14.13 | 14.13 | 14.13 | 1,000 |
CEPB | 47.23 | 47.8 | 47.11 | 47.43 | 35,000 |
CHBL | 3.18 | 3.4 | 3 | 3.4 | 50,000 |
CHCC | 45.7 | 46.7 | 45.75 | 46.06 | 68,000 |
CLCPS | 1.3 | 1.3 | 1.21 | 1.3 | 23,500 |
CML | 3.93 | 4.1 | 3.77 | 3.86 | 420,000 |
CPAL | 4.01 | 5.01 | 3.3 | 5.01 | 20,500 |
CPL | 257.69 | 260.46 | 250 | 250.72 | 41,600 |
CPPL | 41.51 | 41.01 | 40.9 | 40.9 | 5,000 |
CRTM | 15.14 | 15 | 14.46 | 14.49 | 52,500 |
CSAP | 47.02 | 47.55 | 47 | 47.05 | 28,000 |
CSIL | 6.26 | 6.25 | 6 | 6.2 | 4,500 |
CSM | 1.75 | 1.75 | 1.56 | 1.74 | 108,500 |
CSUML | 7.69 | 7.95 | 7.7 | 7.75 | 50,500 |
CYAN | 63.95 | 64 | 63 | 63.98 | 12,500 |
DAAG | 14.72 | 14.84 | 13.72 | 14.37 | 99,000 |
DAWH | 53.35 | 56.01 | 51.8 | 52.01 | 1,952,000 |
DBCI | 3.34 | 3.45 | 3.35 | 3.4 | 43,000 |
DCH | 2.39 | 2.4 | 2.3 | 2.3 | 53,000 |
DCL | 4.92 | 5.11 | 4.94 | 4.99 | 371,500 |
DEL | 1.9 | 1.9 | 1.87 | 1.9 | 2,500 |
DFML | 4.15 | 4.39 | 4.15 | 4.26 | 432,500 |
DFSM | 3.09 | 3.2 | 3 | 3.01 | 41,500 |
DGKC | 72.07 | 73.25 | 72.1 | 72.45 | 4,284,000 |
DGKC-CDEC | 73.32 | 0 | 0 | 73.68 | 0 |
DGKC-CJAN | 74.24 | 0 | 0 | 74.59 | 0 |
DGKC-CNOV | 72.59 | 0 | 0 | 72.95 | 0 |
DOL | 4.8 | 4.97 | 4.8 | 4.82 | 31,000 |
DREL | 150 | 142.5 | 142.5 | 142.5 | 200 |
DSFL | 2.25 | 2.3 | 2.22 | 2.24 | 270,500 |
DSIL | 4.08 | 4.28 | 4.02 | 4.03 | 27,500 |
DSL | 4.4 | 4.5 | 4.3 | 4.45 | 69,500 |
DWSM | 3.1 | 3.04 | 3 | 3.02 | 1,000 |
DYNO | 31 | 31.3 | 30.5 | 31.3 | 3,500 |
ECOP | 8.35 | 8.4 | 8.2 | 8.2 | 5,500 |
EFLTFC3 | 97.548 | 0 | 0 | 97.389 | 0 |
EFOODS | 88.1 | 89.99 | 87.55 | 88.07 | 2,172,300 |
EFUG | 78.25 | 80 | 78 | 80 | 47,500 |
EFUL | 70 | 71 | 69 | 70.95 | 7,500 |
ENGRO | 138.43 | 140.15 | 135.5 | 135.9 | 3,741,600 |
ENGRO-NOV | 139 | 140.59 | 136.1 | 136.46 | 2,554,000 |
ENGROTFC | 102.1 | 0 | 0 | 102.1 | 0 |
ENGROTFC2 | 100.1886 | 101.75 | 101.75 | 100.1886 | 1,000 |
EPCL | 12.37 | 12.72 | 12.26 | 12.32 | 655,500 |
ESBL | 3.5 | 3.01 | 3 | 3 | 5,000 |
EXIDE | 300 | 300.01 | 300.01 | 300.01 | 1,000 |
FABL | 10.06 | 10.53 | 10.05 | 10.35 | 1,704,500 |
FASM | 105 | 105 | 103.5 | 103.5 | 6,600 |
FATIMA | 27.27 | 27.5 | 27 | 27.09 | 1,704,000 |
FCCL | 12.17 | 12.62 | 12.1 | 12.38 | 11,834,000 |
FCCL-CNOV | 12.26 | 0 | 0 | 12.46 | 0 |
FCSC | 2.7 | 2.79 | 2.79 | 2.79 | 3,000 |
FECM | 3.85 | 3.87 | 3.87 | 3.85 | 4,000 |
FECTC | 36.97 | 38 | 36.51 | 37.88 | 140,000 |
FEM | 3.52 | 4 | 3.8 | 3.95 | 27,000 |
FEROZ | 107 | 111.5 | 111 | 111.5 | 1,000 |
FFBL | 39.19 | 39.42 | 39.1 | 39.16 | 215,500 |
FFBL-NOV | 39.36 | 0 | 0 | 39.44 | 0 |
FFC | 111.61 | 112.2 | 111.5 | 111.77 | 1,120,700 |
FFC-CDEC | 113.55 | 0 | 0 | 113.66 | 0 |
FFC-CJAN | 114.97 | 0 | 0 | 115.07 | 0 |
FFC-CNOV | 112.42 | 0 | 0 | 112.54 | 0 |
FIBLM | 2.1 | 2.1 | 1.6 | 2.1 | 29,500 |
FLYNG | 3.54 | 3.64 | 3.5 | 3.59 | 120,500 |
FML | 33.78 | 34.49 | 34.49 | 33.78 | 500 |
FNEL | 3.41 | 3.64 | 3.16 | 3.29 | 30,500 |
FNELR1 | 0.17 | 0.17 | 0.09 | 0.1 | 653,500 |
FPJM | 1.75 | 1.73 | 1.33 | 1.73 | 4,000 |
FRCL | 3 | 3.6 | 3.6 | 3 | 5,000 |
FTSM | 4 | 4 | 4 | 4 | 2,500 |
FZCM | 107 | 112 | 112 | 107 | 100 |
GADT | 154.5 | 159 | 152 | 152.76 | 22,400 |
GASF | 7.53 | 7.51 | 7.4 | 7.5 | 50,500 |
GATI | 165.5 | 166 | 166 | 165.5 | 100 |
GATM | 23.11 | 23.1 | 23 | 23 | 26,500 |
GFIL | 9.88 | 10.18 | 9.41 | 10.08 | 6,000 |
GGL | 24.34 | 24.95 | 24.5 | 24.5 | 37,500 |
GHNI | 15.84 | 16.24 | 15.9 | 15.92 | 34,500 |
GHNL | 8.1 | 8.19 | 7.8 | 7.99 | 23,000 |
GLAT | 58.18 | 55.7633 | 55.7633 | 55.7633 | 0 |
GLAXO | 125.48 | 131.75 | 125.8 | 131.37 | 1,412,000 |
GRAYS | 36.48 | 35 | 35 | 35 | 500 |
GTYR | 40.45 | 40.3 | 39.25 | 39.62 | 6,000 |
GVGL | 13.4 | 13.8 | 13.6 | 13.6 | 3,000 |
HABSM | 29.21 | 29.23 | 28.51 | 29.23 | 18,500 |
HADC | 1.79 | 1.7 | 1.7 | 1.7 | 21,000 |
HAEL | 4 | 4 | 4 | 4 | 500 |
HAL | 27.1 | 28.25 | 26 | 26 | 8,500 |
HBL | 150.78 | 158.31 | 149.4 | 157.5 | 391,600 |
HCAR | 37.81 | 38 | 37 | 37.96 | 99,000 |
HINO | 111.89 | 108.1 | 106.3 | 107.13 | 3,300 |
HINOON | 94.5 | 99.22 | 94.25 | 97.69 | 102,000 |
HIRAT | 15.4 | 14.74 | 14.4 | 14.4 | 92,000 |
HMB | 22.88 | 23.25 | 22 | 22.99 | 1,256,000 |
HMIM | 2.5 | 2.5 | 2.5 | 2.5 | 1,500 |
HUBC | 62.15 | 62.15 | 60.5 | 60.9 | 1,409,000 |
HUBC-NOV | 61.5 | 61.5 | 61.25 | 61.33 | 3,000 |
HUMNL | 64 | 66 | 64 | 64 | 226,000 |
HWQS | 7 | 7.2 | 6.61 | 7.2 | 2,000 |
IBFL | 64.16 | 65.6 | 62.05 | 65.6 | 1,500 |
IBLHL | 48.35 | 49.4 | 48.1 | 49 | 24,000 |
ICCT | 3 | 2.95 | 2.95 | 2.95 | 500 |
ICI | 168 | 169.75 | 166.5 | 169 | 12,700 |
ICIBL | 1.35 | 1.41 | 1.35 | 1.35 | 70,000 |
ICL | 37.75 | 38 | 36.25 | 37.65 | 85,500 |
IDEN | 3.8 | 4.19 | 3.95 | 4.19 | 2,000 |
IDRT | 12.4 | 13 | 13 | 13 | 6,000 |
IDYM | 1030 | 1024.3513 | 1024.3513 | 1024.3513 | 0 |
IFSL | 13.01 | 13.51 | 13.51 | 13.51 | 1,000 |
IGIBL | 1.49 | 1.63 | 1.48 | 1.54 | 2,885,000 |
IGIIL | 140.53 | 140.5 | 138 | 139.71 | 58,800 |
ILTM | 760 | 722.01 | 722 | 722 | 150 |
INIL | 41.99 | 41.9 | 41.01 | 41.23 | 14,500 |
INKL | 7.25 | 7.5 | 7.5 | 7.5 | 3,000 |
ISL | 16.22 | 16.3 | 16.22 | 16.27 | 114,500 |
ISTM | 13.5 | 13 | 13 | 13 | 1,000 |
JDMT | 69.15 | 69.02 | 68 | 68.57 | 7,000 |
JDWS | 136.9 | 137 | 130.1 | 136.9 | 1,600 |
JGICL | 69 | 68.95 | 68.5 | 68.5 | 2,000 |
JKSM | 24.51 | 24.25 | 24.25 | 24.25 | 500 |
JOPP | 11.5 | 11.5 | 11.4 | 11.5 | 1,500 |
JPGL | 2.32 | 2.68 | 2.35 | 2.44 | 816,000 |
JSBL | 3.88 | 4.17 | 3.85 | 4.02 | 2,558,000 |
JSCL | 9.23 | 10.1 | 9.3 | 9.45 | 34,015,500 |
JSGCL | 32 | 32.4 | 31.9 | 32.4 | 5,000 |
JSIL | 10.84 | 11.09 | 10.47 | 10.52 | 2,557,500 |
JUBS | 5.25 | 5.6 | 5.25 | 5.5 | 11,000 |
KAPCO | 60.58 | 60.6 | 60.05 | 60.19 | 65,500 |
KASBB | 1.82 | 1.9 | 1.82 | 1.85 | 102,500 |
KASBSL | 6.2 | 6.3 | 6.3 | 6.3 | 1,000 |
KESC | 5.46 | 5.75 | 5.38 | 5.43 | 4,251,000 |
KESCTFC2 | 100 | 0 | 0 | 100 | 0 |
KML | 14.05 | 14.9 | 14.5 | 14.5 | 5,500 |
KOHC | 76.31 | 77.75 | 76.3 | 77.29 | 323,000 |
KOHE | 31.5 | 32.25 | 31.5 | 31.58 | 39,500 |
KOHP | 2.61 | 2.8 | 2.53 | 2.64 | 21,000 |
KOHS | 8.25 | 8.5 | 8.24 | 8.5 | 2,500 |
KOHTM | 12.85 | 12.61 | 12.61 | 12.61 | 500 |
KOIL | 2.61 | 2.8 | 2.56 | 2.65 | 223,500 |
KOSM | 10 | 10 | 9.85 | 10 | 2,000 |
KSTM | 3.65 | 3.78 | 3.25 | 3.29 | 16,000 |
KTML | 18.99 | 19.7 | 19 | 19.49 | 211,000 |
LEUL | 4.88 | 5.88 | 5.5 | 5.88 | 7,000 |
LINDE | 166.67 | 167 | 167 | 166.67 | 100 |
LOTCHEM | 6.61 | 6.85 | 6.65 | 6.66 | 518,000 |
LPCL | 6.79 | 7.18 | 6.71 | 6.98 | 2,209,000 |
LPL | 18 | 19 | 18.35 | 19 | 215,000 |
LUCK | 256.34 | 259 | 256 | 256.49 | 147,600 |
MACFL | 18.49 | 19.2 | 18.49 | 19.2 | 9,500 |
MARI | 160.78 | 163.5 | 160.2 | 160.68 | 512,500 |
MCB | 293.15 | 294 | 285.11 | 287.44 | 827,800 |
MCB-NOV | 290.66 | 293.6 | 286 | 288.02 | 164,000 |
MCBAH | 14.55 | 15.25 | 15.25 | 15.25 | 500 |
MDTL | 2.75 | 2.8 | 2.68 | 2.71 | 625,500 |
MEBL | 38 | 38.3 | 37.75 | 38.3 | 10,500 |
MEHT | 123.12 | 129.27 | 128.5 | 129.27 | 5,200 |
MERIT | 13.5 | 13.7 | 12.52 | 13.54 | 7,500 |
MFFL | 471.63 | 495.21 | 495.11 | 495.21 | 700 |
MFTM | 2.31 | 2.06 | 2.05 | 2.06 | 1,000 |
MLCF | 22.09 | 23.19 | 22.2 | 22.97 | 8,922,500 |
MODAM | 1.88 | 1.7 | 1.42 | 1.7 | 10,000 |
MQTM | 21.35 | 21.89 | 20.75 | 21.03 | 9,500 |
MRNS | 67.6 | 68.47 | 68.47 | 67.6 | 1,500 |
MSOT | 31.73 | 33.31 | 32.4 | 33.31 | 107,500 |
MTL | 490.51 | 493.5 | 485 | 485.22 | 20,200 |
MZSM | 3.7 | 3.7 | 3.48 | 3.48 | 5,500 |
NATF | 373.8 | 392.49 | 379 | 389.86 | 187,400 |
NBP | 51.02 | 53.57 | 51.1 | 53.51 | 9,029,500 |
NCL | 52.57 | 54.05 | 52.61 | 52.88 | 2,109,500 |
NCL-NOV | 52.84 | 54.3 | 52.91 | 53.1 | 406,500 |
NCPL | 35.03 | 35.5 | 35 | 35.27 | 54,500 |
NESTLE | 7350 | 7000 | 7000 | 7000 | 20 |
NETSOL | 37.94 | 39.7 | 37.5 | 38.74 | 900,000 |
NIB | 2.2 | 2.4 | 2.21 | 2.31 | 3,820,500 |
NICL | 6.17 | 6.4 | 6.2 | 6.23 | 322,500 |
NML | 100 | 103.8 | 100.02 | 102.24 | 4,336,500 |
NML-CDEC | 101.74 | 0 | 0 | 103.97 | 0 |
NML-CJAN | 103.01 | 0 | 0 | 105.26 | 0 |
NML-CNOV | 100.72 | 0 | 0 | 102.94 | 0 |
NML-NOV | 100.48 | 104.25 | 100.51 | 102.74 | 1,385,500 |
NPL | 29.61 | 30.25 | 29.9 | 30 | 152,000 |
NRL | 190.78 | 193.45 | 190.78 | 192.62 | 26,200 |
OGDC | 268.01 | 269.98 | 267 | 267.24 | 108,200 |
OLPL | 24.24 | 25.45 | 24.3 | 25.4 | 33,000 |
OLSM | 3.8 | 3.95 | 3.95 | 3.95 | 5,000 |
OTSU | 38 | 38 | 38 | 38 | 1,500 |
PACE | 3.3 | 3.38 | 3.16 | 3.23 | 84,500 |
PAEL | 16.9 | 17.25 | 16.7 | 16.77 | 266,500 |
PAKRI | 25.13 | 25.49 | 25.02 | 25.11 | 253,500 |
PAKT | 325 | 330 | 320 | 321.67 | 2,400 |
PASL | 3.1 | 3.45 | 3.01 | 3.17 | 445,000 |
PASM | 4.25 | 4.1 | 3.4 | 4.03 | 5,000 |
PCAL | 70 | 67.04 | 67 | 67.01 | 4,500 |
PGF | 21.75 | 22.25 | 21.93 | 22.08 | 330,000 |
PIAA | 7.82 | 7.89 | 7.15 | 7.22 | 13,838,500 |
PICT | 207.78 | 217.99 | 201 | 209 | 1,300 |
PIF | 10 | 10.29 | 10.06 | 10.12 | 95,500 |
PIL | 7.49 | 8 | 7.74 | 8 | 2,500 |
PINL | 6.8 | 7.1 | 6.81 | 7.1 | 2,000 |
PIOC | 27.19 | 28.5 | 26.8 | 27.65 | 1,466,500 |
PKGI | 11.9 | 12.6 | 11.99 | 12.6 | 2,000 |
PKGP | 19.51 | 20.51 | 20.13 | 20.51 | 385,000 |
PKGS | 240.33 | 242 | 235 | 237.18 | 26,200 |
PMI | 1.69 | 1.7 | 1.69 | 1.7 | 1,000 |
PMPK | 338.44 | 354.5 | 354.5 | 354.5 | 100 |
PNGRS | 2.6 | 2.7 | 2.7 | 2.7 | 500 |
PNSC | 55.03 | 55.97 | 54 | 55 | 7,000 |
POL | 465.95 | 468.5 | 459.85 | 460.2 | 299,550 |
POWER | 6.2 | 6.13 | 6.12 | 6.12 | 1,500 |
PPL | 210.51 | 213.2 | 210 | 210.48 | 715,500 |
PPVC | 4.41 | 4.8 | 4.3 | 4.32 | 13,000 |
PRET | 151.52 | 155 | 153.5 | 153.83 | 1,300 |
PRL | 62.81 | 63 | 62.57 | 62.67 | 4,000 |
PRWM | 41.06 | 40.5 | 40.5 | 40.5 | 500 |
PSMC | 123.18 | 122.47 | 121 | 121.5 | 35,100 |
PSO | 297.01 | 305.4 | 297.8 | 301.32 | 4,296,600 |
PSO-NOV | 298.15 | 306.35 | 298.75 | 302.46 | 2,033,500 |
PTC | 27.38 | 28.18 | 27.4 | 27.75 | 11,161,000 |
PTC-NOV | 27.44 | 28.23 | 27.45 | 27.84 | 1,764,500 |
QUET | 43 | 43.45 | 41 | 43.45 | 1,000 |
QUICE | 5.84 | 6.03 | 5.86 | 5.87 | 48,000 |
REDCO | 3.5 | 3.55 | 3.55 | 3.55 | 500 |
REWM | 31.5 | 31.8 | 31.79 | 31.8 | 2,500 |
RMPL | 5250 | 5490 | 5250 | 5490 | 40 |
RUBY | 9.3 | 9.98 | 8.5 | 9.24 | 1,000 |
RUPL | 19.39 | 18.4 | 18.39 | 18.39 | 4,500 |
SAIF | 27.08 | 27 | 26.5 | 26.5 | 7,500 |
SANE | 4.9 | 4.99 | 4.88 | 4.99 | 2,000 |
SARC | 4.9 | 4.9 | 4.9 | 4.9 | 1,000 |
SAZEW | 19 | 19.42 | 18.41 | 19.41 | 2,500 |
SBL | 2.32 | 3.32 | 2.6 | 3.32 | 2,179,500 |
SCBPL | 19.3 | 19.98 | 19.3 | 19.5 | 5,000 |
SCLL | 5.77 | 5.87 | 5.87 | 5.87 | 500 |
SEARL | 83.5 | 85.9 | 83.05 | 84.35 | 82,000 |
SEPCO | 2.25 | 2.57 | 2.27 | 2.36 | 2,401,500 |
SEPL | 54.3 | 54 | 53.15 | 53.62 | 3,500 |
SGML | 18.6 | 18.9 | 18.71 | 18.71 | 8,000 |
SGMLPS | 7 | 8 | 8 | 8 | 500 |
SGPL | 2.16 | 2.25 | 1.91 | 1.96 | 5,000 |
SHCM | 12.39 | 11.5 | 11.5 | 12.39 | 500 |
SHEL | 145.88 | 150.8 | 147 | 147.46 | 46,100 |
SHFA | 71 | 74.55 | 74 | 74.55 | 1,000 |
SHSML | 17.99 | 17.9 | 17.7 | 17.9 | 6,000 |
SIBL | 2.69 | 2.73 | 2.73 | 2.73 | 500 |
SIEM | 977.22 | 988 | 960 | 963.25 | 2,250 |
SILK | 2.08 | 2.23 | 2.1 | 2.2 | 1,752,500 |
SING | 18.31 | 19.31 | 19.31 | 18.31 | 500 |
SITC | 222.99 | 223 | 221 | 222 | 3,300 |
SKFL | 10.6 | 10.99 | 10.7 | 10.89 | 10,500 |
SKRS | 2.55 | 2.5 | 2.5 | 2.5 | 500 |
SLYT | 25 | 25 | 24.8 | 24.8 | 4,000 |
SMBL | 1.9 | 2.09 | 1.87 | 2.05 | 680,500 |
SMTM | 6.8 | 6.46 | 6.03 | 6.12 | 8,500 |
SNBL | 8.01 | 8.4 | 8 | 8.21 | 157,000 |
SNGP | 20.51 | 20.95 | 20.15 | 20.66 | 490,000 |
SNGP-CNOV | 20.66 | 0 | 0 | 20.8 | 0 |
SNGP-NOV | 20.3 | 20.99 | 20.55 | 20.6 | 56,000 |
SPL | 13.83 | 14.05 | 13.75 | 13.82 | 93,500 |
SPLC | 2.52 | 2.59 | 2.45 | 2.5 | 9,000 |
SRSM | 6.39 | 6 | 6 | 6.39 | 1,000 |
SRVI | 312.98 | 322.49 | 310 | 313.99 | 2,500 |
SSGC | 23.41 | 23.55 | 23.4 | 23.5 | 490,500 |
SSML | 9 | 9.3 | 8.85 | 9 | 47,500 |
STCL | 7.51 | 7.75 | 7.26 | 7.67 | 31,000 |
STPL | 8.22 | 8.65 | 8.01 | 8.37 | 11,500 |
SUTM | 215 | 225.7 | 220 | 225.7 | 3,000 |
TATM | 39.5 | 41.44 | 39.01 | 40.06 | 16,000 |
TDIL | 9.4 | 9.47 | 9.47 | 9.47 | 500 |
TELE | 5.28 | 5.6 | 5.2 | 5.26 | 3,398,000 |
TGL | 19.9 | 20.15 | 19.6 | 19.83 | 387,000 |
THALL | 124.88 | 125.8 | 120.5 | 121.07 | 22,100 |
THAS | 12.5 | 13.4 | 13 | 13.4 | 1,000 |
TMFBLTFC | 100 | 0 | 0 | 100 | 0 |
TPL | 6.9 | 7.05 | 6.95 | 7.01 | 106,000 |
TREET | 83.51 | 84.3 | 80.3 | 81.97 | 186,000 |
TREETR | 15.6 | 14.6442 | 14.6442 | 14.6442 | 0 |
TREI | 1.25 | 1.9 | 1.16 | 1.36 | 1,631,000 |
TRG | 8.39 | 8.69 | 8.31 | 8.59 | 944,000 |
TRIBL | 1.35 | 1.38 | 1.35 | 1.35 | 14,500 |
TRIPF | 173.05 | 174.85 | 170.01 | 171.63 | 2,600 |
TRPOL | 1.43 | 1.59 | 1.42 | 1.42 | 1,500 |
TRSM | 3.3 | 2.4 | 2.4 | 3.3 | 500 |
TSBL | 2 | 2.5 | 2.5 | 2.5 | 1,500 |
TSPL | 1.8 | 2.05 | 1.86 | 1.88 | 78,000 |
UBL | 126.65 | 129.98 | 126.05 | 127.75 | 1,033,100 |
UBL-CDEC | 128.85 | 0 | 0 | 129.91 | 0 |
UBL-CJAN | 130.46 | 0 | 0 | 131.52 | 0 |
UBL-CNOV | 127.57 | 0 | 0 | 128.62 | 0 |
UDPL | 14.5 | 15 | 14 | 15 | 3,500 |
UNIC | 13.5 | 13.99 | 13.98 | 13.98 | 10,500 |
UPFL | 6000 | 6090 | 6000 | 6000 | 40 |
UVIC | 3.01 | 3.48 | 3.45 | 3.48 | 1,500 |
WAHN | 59.8 | 60.01 | 60 | 60 | 11,500 |
WTCL | 4.5 | 4.53 | 4.5 | 4.5 | 1,128,500 |
WTL | 2.38 | 2.47 | 2.36 | 2.39 | 364,500 |
WYETH | 4350 | 4225 | 4135 | 4136.25 | 460 |
YOUW | 3.81 | 3.86 | 3.65 | 3.68 | 8,500 |
ZAHT | 14.04 | 14.35 | 14.25 | 14.3 | 3,000 |
ZTL | 5.35 | 5.7 | 5.65 | 5.7 | 9,500 |
Total Turnover | 213,612,770 | ||||
No comments:
Post a Comment