For: November 12, 2013 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AASM | 17.93 | 18.93 | 18.93 | 18.93 | 500 |
AATM | 3.38 | 3.75 | 3.75 | 3.75 | 2,000 |
ABL | 84.75 | 85.49 | 83.33 | 84.96 | 150,500 |
ABOT | 435 | 439.99 | 438.88 | 438.88 | 900 |
ACPL | 148.6 | 151.89 | 148.7 | 150.93 | 22,400 |
ADMM | 44.99 | 47.23 | 44.99 | 47.23 | 23,500 |
AGIL | 71 | 74 | 71.9 | 72.97 | 3,000 |
AGSML | 7.49 | 8.49 | 7 | 7.84 | 2,000 |
AGTL | 203.46 | 201 | 200.1 | 201 | 500 |
AHCL | 21.25 | 21.3 | 20.71 | 21.06 | 37,000 |
AHL | 29.28 | 29.45 | 29 | 29.02 | 76,500 |
AHTM | 16 | 17 | 16.5 | 17 | 2,500 |
AICL | 81.23 | 85.29 | 85.29 | 85.29 | 2,500 |
AICL-CDEC | 82.61 | 0 | 0 | 86.58 | 0 |
AICL-CJAN | 83.63 | 0 | 0 | 87.65 | 0 |
AICL-CNOV | 81.79 | 0 | 0 | 85.72 | 0 |
AKBL | 12.34 | 13.34 | 12.31 | 12.9 | 3,008,000 |
AKBL-CDEC | 12.55 | 0 | 0 | 13.1 | 0 |
AKBL-CJAN | 12.7 | 0 | 0 | 13.26 | 0 |
AKBL-CNOV | 12.42 | 0 | 0 | 12.97 | 0 |
AKZO | 85.29 | 85.7 | 84.06 | 84.16 | 25,500 |
ALICO | 26 | 27 | 26.05 | 26.05 | 6,000 |
AMBL | 8.5 | 9.5 | 7.5 | 9.5 | 2,000 |
AMTEX | 2.47 | 2.58 | 2.33 | 2.37 | 87,000 |
ANL | 5.44 | 5.49 | 5.15 | 5.17 | 765,000 |
APL | 450.02 | 450.99 | 447.25 | 447.4 | 12,200 |
APOT | 11.8 | 11.6 | 11.6 | 11.6 | 0 |
ARM | 45 | 45.9 | 45.85 | 45.86 | 5,500 |
ASL | 7.99 | 8 | 7.95 | 7.97 | 24,500 |
ASLPS | 8 | 8 | 7.21 | 8 | 2,000 |
ATBA | 305 | 310 | 305 | 305 | 500 |
ATIL | 59.37 | 61.1 | 59.5 | 59.5 | 7,000 |
ATLH | 208 | 210 | 203.5 | 208 | 5,400 |
ATRL | 190.34 | 192 | 186.05 | 186.85 | 352,100 |
ATRL-CDEC | 193.56 | 0 | 0 | 189.68 | 0 |
ATRL-CJAN | 195.96 | 0 | 0 | 192.03 | 0 |
ATRL-CNOV | 191.64 | 0 | 0 | 187.79 | 0 |
AWTX | 226.34 | 233.825 | 233.825 | 233.825 | 0 |
BAFL | 24.75 | 25.24 | 24.2 | 24.88 | 3,125,500 |
BAFLTFC5 | 102.2 | 102.25 | 102.25 | 102.2 | 200 |
BAHL | 39.46 | 39.31 | 38.01 | 38.25 | 1,386,000 |
BAHL-CDEC | 40.13 | 0 | 0 | 38.83 | 0 |
BAHL-CJAN | 40.63 | 0 | 0 | 39.31 | 0 |
BAHL-CNOV | 39.73 | 0 | 0 | 38.44 | 0 |
BAHLTFC2 | 102.5697 | 0 | 0 | 102.5697 | 0 |
BAPL | 10.9 | 11 | 10.8 | 11 | 4,000 |
BATA | 1650 | 1700 | 1700 | 1700 | 40 |
BCML | 66.74 | 69.4 | 63.41 | 63.41 | 10,000 |
BERG | 42.61 | 43.3 | 42.75 | 43.12 | 165,500 |
BILF | 5.67 | 5.7 | 5.7 | 5.67 | 500 |
BIPL | 5.75 | 5.79 | 5.61 | 5.68 | 355,500 |
BOK | 7.16 | 7.49 | 7.27 | 7.49 | 18,500 |
BOP | 10.88 | 11.45 | 10.9 | 11.38 | 18,521,000 |
BPBL | 4.15 | 3.6 | 3.6 | 3.6 | 1,000 |
BPL | 35.9 | 35.15 | 35.15 | 35.15 | 500 |
BROT | 3.5 | 3.33 | 3.31 | 3.33 | 1,000 |
BRR | 3.8 | 3.85 | 3.76 | 3.8 | 35,000 |
BWHL | 47.65 | 50 | 49.99 | 50 | 1,000 |
BYCO | 8.48 | 8.65 | 8.4 | 8.42 | 672,000 |
CENI | 14.13 | 14.32 | 14.1 | 14.1 | 1,000 |
CEPB | 47.43 | 47.85 | 46.75 | 46.96 | 65,500 |
CHAS | 10.49 | 10.95 | 9.5 | 9.7 | 13,500 |
CHBL | 3.4 | 3.44 | 3 | 3.04 | 10,000 |
CHCC | 46.06 | 48.36 | 45.75 | 48.36 | 819,000 |
CJPL | 1.7 | 1.65 | 1.65 | 1.65 | 1,000 |
CLCPS | 1.3 | 1.32 | 1.2 | 1.28 | 36,500 |
CML | 3.86 | 3.94 | 3.77 | 3.8 | 379,500 |
COLG | 1517.25 | 1500 | 1450 | 1500 | 60 |
CPAL | 5.01 | 5.85 | 5.1 | 5.69 | 9,000 |
CPL | 250.72 | 254.99 | 249 | 249.06 | 27,900 |
CPPL | 40.9 | 41.99 | 41.5 | 41.5 | 3,000 |
CRTM | 14.49 | 14.94 | 14.89 | 14.9 | 9,000 |
CSAP | 47.05 | 46.85 | 45.6 | 45.8 | 33,000 |
CSIL | 6.2 | 6.06 | 6 | 6 | 3,000 |
CSM | 1.74 | 1.8 | 1.65 | 1.69 | 97,500 |
CSUML | 7.75 | 7.94 | 7.65 | 7.73 | 33,500 |
CWSM | 13 | 14 | 14 | 14 | 500 |
CYAN | 63.98 | 66.8 | 64.05 | 66.22 | 19,500 |
DAAG | 14.37 | 15.37 | 13.5 | 15.37 | 62,500 |
DAWH | 52.01 | 54.61 | 50 | 50.22 | 1,810,500 |
DBCI | 3.4 | 3.4 | 3.2 | 3.28 | 86,000 |
DCH | 2.3 | 2.4 | 2.33 | 2.36 | 22,500 |
DCL | 4.99 | 5.24 | 4.88 | 4.9 | 608,000 |
DCM | 2.4 | 2.5 | 2.5 | 2.5 | 5,000 |
DEL | 1.9 | 2.19 | 1.9 | 1.9 | 10,000 |
DFML | 4.26 | 4.79 | 4.21 | 4.54 | 2,250,000 |
DFSM | 3.01 | 3.15 | 2.98 | 3 | 207,500 |
DGKC | 72.45 | 73.76 | 70.25 | 71.03 | 8,785,000 |
DGKC-CDEC | 73.68 | 0 | 0 | 72.1 | 0 |
DGKC-CJAN | 74.59 | 0 | 0 | 73 | 0 |
DGKC-CNOV | 72.95 | 0 | 0 | 71.39 | 0 |
DKTM | 6.67 | 6.5 | 6.21 | 6.25 | 8,000 |
DLL | 72.83 | 74 | 73.1 | 73.1 | 5,000 |
DNCC | 5.47 | 6 | 6 | 6 | 2,000 |
DOL | 4.82 | 4.94 | 4.8 | 4.94 | 18,500 |
DSFL | 2.24 | 2.47 | 2.25 | 2.39 | 2,348,000 |
DSIL | 4.03 | 4.05 | 3.85 | 3.89 | 145,500 |
DSL | 4.45 | 4.45 | 4.3 | 4.37 | 74,500 |
DWAE | 2.5 | 2.99 | 2.3 | 2.3 | 3,500 |
DWSM | 3.02 | 3.5 | 3.25 | 3.35 | 13,000 |
DYNO | 31.3 | 31.35 | 30.75 | 31.3 | 12,000 |
ECOP | 8.2 | 8.2 | 8.02 | 8.03 | 12,500 |
EFLTFC3 | 97.389 | 0 | 0 | 97.389 | 0 |
EFOODS | 88.07 | 89.2 | 85.6 | 86.36 | 1,748,600 |
EFUG | 80 | 84 | 80.5 | 84 | 108,500 |
EFUL | 70.95 | 73.98 | 71.8 | 72 | 40,500 |
ELSM | 71.5 | 71 | 71 | 71 | 500 |
EMCO | 3.02 | 3.1 | 3.01 | 3.02 | 21,000 |
ENGRO | 135.9 | 139.2 | 134.99 | 136.36 | 6,232,600 |
ENGRO-NOV | 136.46 | 139.4 | 135.15 | 136.67 | 2,598,000 |
ENGROTFC | 102.1 | 0 | 0 | 102.1 | 0 |
ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
EPCL | 12.32 | 12.4 | 12.05 | 12.09 | 873,500 |
EXIDE | 300.01 | 303.82 | 299 | 303.61 | 1,000 |
FABL | 10.35 | 10.66 | 10.22 | 10.58 | 2,044,500 |
FANM | 5 | 5.49 | 5.49 | 5.49 | 500 |
FATIMA | 27.09 | 27.35 | 27 | 27.07 | 1,618,000 |
FCCL | 12.38 | 12.8 | 12.1 | 12.19 | 16,919,500 |
FCCL-CNOV | 12.46 | 0 | 0 | 12.25 | 0 |
FCSC | 2.79 | 2.67 | 2.5 | 2.67 | 102,500 |
FDIBL | 1.5 | 1.5 | 1.5 | 1.5 | 3,000 |
FECM | 3.85 | 3.52 | 3.52 | 3.85 | 500 |
FECTC | 37.88 | 39.64 | 38 | 38.19 | 226,500 |
FEM | 3.95 | 3.9 | 3.9 | 3.9 | 7,000 |
FEROZ | 111.5 | 117.07 | 111.99 | 116.18 | 48,000 |
FFBL | 39.16 | 39.25 | 38.68 | 39.07 | 430,500 |
FFBL-NOV | 39.44 | 39.5 | 38.8 | 39.05 | 55,500 |
FFC | 111.77 | 112.43 | 110.25 | 111 | 1,806,400 |
FFC-CDEC | 113.66 | 0 | 0 | 112.68 | 0 |
FFC-CJAN | 115.07 | 0 | 0 | 114.08 | 0 |
FFC-CNOV | 112.54 | 0 | 0 | 111.56 | 0 |
FFLM | 2.94 | 2.85 | 2.85 | 2.85 | 500 |
FHAM | 8.7 | 8.71 | 8.66 | 8.66 | 6,000 |
FHBM | 9 | 9.01 | 9.01 | 9.01 | 1,500 |
FIBLM | 2.1 | 1.72 | 1.72 | 1.72 | 1,500 |
FIL | 10 | 10.005 | 10.005 | 10.005 | 0 |
FLYNG | 3.59 | 3.65 | 3.53 | 3.56 | 80,000 |
FNEL | 3.29 | 4.1 | 3.3 | 3.56 | 431,000 |
FNELR1 | 0.1 | 0.14 | 0.03 | 0.05 | 2,020,000 |
FPJM | 1.73 | 1.66 | 1.62 | 1.65 | 3,500 |
FPRM | 15.03 | 15.73 | 15.73 | 15.73 | 4,000 |
FRCL | 3 | 3.53 | 3.53 | 3.53 | 500 |
FSWL | 14.11 | 15.11 | 15.11 | 15.11 | 0 |
FTSM | 4 | 4 | 4 | 4 | 500 |
FZCM | 107 | 111.75 | 111.75 | 111.75 | 700 |
GADT | 152.76 | 155 | 152 | 152.62 | 8,300 |
GAIL | 4.9 | 4.84 | 4.7 | 4.84 | 1,500 |
GASF | 7.5 | 7.55 | 7.4 | 7.5 | 58,000 |
GATM | 23 | 23 | 22.56 | 22.56 | 3,000 |
GFIL | 10.08 | 9.8 | 9.74 | 9.74 | 3,000 |
GGL | 24.5 | 24.36 | 24.2 | 24.2 | 11,500 |
GHNI | 15.92 | 16.64 | 16 | 16 | 76,500 |
GHNL | 7.99 | 8.3 | 7.98 | 8 | 96,000 |
GLAT | 55.7633 | 58.5 | 52.98 | 58.25 | 10,500 |
GLAXO | 131.37 | 133.88 | 129 | 131.15 | 920,000 |
GLPL | 187.95 | 183 | 183 | 187.95 | 100 |
GTYR | 39.62 | 41 | 39.6 | 40 | 27,000 |
GUSM | 3.6 | 3.5 | 3.5 | 3.5 | 500 |
GVGL | 13.6 | 13.6 | 13.6 | 13.6 | 1,000 |
GWLC | 10.8 | 11.2 | 10.55 | 10.88 | 2,000 |
HABSM | 29.23 | 29.98 | 29.4 | 29.66 | 23,000 |
HADC | 1.7 | 1.85 | 1.75 | 1.75 | 1,000 |
HAEL | 4 | 4.39 | 4.39 | 4.39 | 500 |
HAL | 26 | 27 | 26 | 26.95 | 8,000 |
HBL | 157.5 | 163.8 | 155 | 159.66 | 366,400 |
HCAR | 37.96 | 39.85 | 37.8 | 38.7 | 398,500 |
HICL | 13.92 | 14.25 | 14 | 14 | 13,000 |
HINO | 107.13 | 112.48 | 107 | 112.48 | 12,200 |
HINOON | 97.69 | 97.99 | 95.75 | 95.95 | 11,000 |
HIRAT | 14.4 | 15.3 | 14.4 | 14.87 | 11,500 |
HMB | 22.99 | 23.45 | 22.98 | 23.14 | 1,178,000 |
HSPI | 19.7 | 19.8 | 19.6 | 19.68 | 1,500 |
HUBC | 60.9 | 61.35 | 60 | 60.52 | 682,000 |
HUBC-NOV | 61.33 | 61 | 60.9 | 60.95 | 1,000 |
HUMNL | 64 | 63.97 | 63 | 63 | 4,000 |
HWQS | 7.2 | 7 | 7 | 7 | 1,500 |
IBLHL | 49 | 49.94 | 48.25 | 48.5 | 52,500 |
ICCT | 2.95 | 3.7 | 3.7 | 2.95 | 4,500 |
ICI | 169 | 170 | 166.9 | 167 | 10,700 |
ICIBL | 1.35 | 1.45 | 1.33 | 1.36 | 126,000 |
ICL | 37.65 | 38 | 37.98 | 38 | 4,500 |
IDYM | 1024.3513 | 1007.8663 | 1007.8663 | 1007.8663 | 0 |
IFSL | 13.51 | 13.5 | 13.5 | 13.5 | 500 |
IGIBL | 1.54 | 1.8 | 1.49 | 1.66 | 3,791,000 |
IGIIL | 139.71 | 143.5 | 138 | 140.77 | 62,300 |
INDU | 334.5 | 335 | 325.01 | 325.01 | 1,200 |
INIL | 41.23 | 41.9 | 41.17 | 41.17 | 5,500 |
INKL | 7.5 | 8 | 8 | 8 | 500 |
ISL | 16.27 | 16.4 | 16.35 | 16.37 | 24,000 |
JATM | 6 | 6.1 | 6.1 | 6.1 | 1,000 |
JDMT | 68.57 | 67.5 | 67.1 | 67.1 | 1,000 |
JGICL | 68.5 | 70 | 70 | 70 | 3,000 |
JKSM | 24.25 | 24.06 | 24.06 | 24.06 | 1,000 |
JOPP | 11.5 | 11.5 | 11.27 | 11.4 | 3,500 |
JPGL | 2.44 | 2.45 | 2.28 | 2.29 | 123,500 |
JSBL | 4.02 | 4 | 3.85 | 3.88 | 479,000 |
JSCL | 9.45 | 9.54 | 8.86 | 9.01 | 12,254,000 |
JSGCL | 32.4 | 31.7 | 31.6 | 31.7 | 1,500 |
JSIL | 10.52 | 10.7 | 10.25 | 10.36 | 1,386,000 |
JUBS | 5.5 | 5.05 | 5.05 | 5.05 | 500 |
KAPCO | 60.19 | 60.35 | 59.2 | 59.49 | 162,500 |
KASBB | 1.85 | 1.94 | 1.8 | 1.85 | 291,000 |
KASBSL | 6.3 | 6.2 | 6 | 6.03 | 11,500 |
KESC | 5.43 | 5.55 | 5.26 | 5.29 | 1,020,500 |
KESCTFC2 | 100 | 0 | 0 | 100 | 0 |
KHTC | 255.42 | 246.875 | 246.875 | 246.875 | 0 |
KML | 14.5 | 14.5 | 14.05 | 14.05 | 2,500 |
KOHC | 77.29 | 81.15 | 78 | 79.06 | 1,538,500 |
KOHE | 31.58 | 31.95 | 31.5 | 31.6 | 27,000 |
KOHP | 2.64 | 2.7 | 2.5 | 2.5 | 45,500 |
KOHS | 8.5 | 9.5 | 8.95 | 9.2 | 38,500 |
KOHTM | 12.61 | 12.56 | 12.54 | 12.56 | 2,000 |
KOIL | 2.65 | 2.67 | 2.56 | 2.63 | 57,500 |
KOSM | 10 | 10 | 10 | 10 | 15,000 |
KSTM | 3.29 | 3.63 | 3.6 | 3.63 | 6,000 |
KTML | 19.49 | 19.74 | 19.2 | 19.3 | 184,500 |
LEUL | 5.88 | 5.9 | 5.6 | 5.9 | 1,000 |
LINDE | 166.67 | 167 | 163 | 163 | 600 |
LOTCHEM | 6.66 | 6.74 | 6.56 | 6.59 | 369,000 |
LPCL | 6.98 | 7.38 | 6.96 | 7.05 | 4,847,000 |
LPL | 19 | 20 | 19.78 | 20 | 381,000 |
LUCK | 256.49 | 266.7 | 257.11 | 261.37 | 1,291,900 |
MACFL | 19.2 | 19.75 | 18.3 | 18.3 | 14,500 |
MARI | 160.68 | 162.5 | 158.5 | 158.86 | 354,100 |
MCB | 287.44 | 291.7 | 286 | 287.92 | 805,100 |
MCB-NOV | 288.02 | 292.9 | 286.6 | 288.79 | 169,500 |
MCBAH | 15.25 | 15.9 | 15.25 | 15.25 | 7,000 |
MDTL | 2.71 | 2.78 | 2.65 | 2.68 | 444,500 |
MEBL | 38.3 | 38.39 | 37.75 | 38.39 | 36,500 |
MEHT | 129.27 | 130.05 | 127.01 | 127.05 | 700 |
MERIT | 13.54 | 13.6 | 13.03 | 13.09 | 22,500 |
MFFL | 495.21 | 510 | 490 | 490 | 600 |
MIRKS | 41.5 | 39.5 | 39.5 | 39.5 | 500 |
MLCF | 22.97 | 23.88 | 22.75 | 22.89 | 7,321,000 |
MODAM | 1.7 | 1.89 | 1.5 | 1.6 | 39,500 |
MQTM | 21.03 | 21.7 | 20.5 | 20.63 | 17,500 |
MRNS | 67.6 | 69.69 | 66.5 | 68.5 | 2,500 |
MSOT | 33.31 | 34.97 | 34.97 | 34.97 | 41,500 |
MTIL | 2.07 | 2.29 | 1.75 | 2.28 | 15,500 |
MTL | 485.22 | 488 | 477.01 | 479.13 | 5,500 |
MUREB | 305 | 291.15 | 291.15 | 291.15 | 100 |
MZSM | 3.48 | 3.52 | 3.51 | 3.51 | 2,000 |
NATF | 389.86 | 392.4 | 383 | 388 | 2,900 |
NBF | 5.38 | 4.41 | 4.41 | 4.41 | 500 |
NBP | 53.51 | 55.24 | 53.18 | 54.35 | 9,074,000 |
NCL | 52.88 | 53.59 | 51.5 | 51.64 | 807,000 |
NCL-NOV | 53.1 | 53.74 | 51.75 | 51.82 | 347,500 |
NCPL | 35.27 | 35.4 | 34.6 | 34.81 | 186,500 |
NESTLE | 7000 | 7350 | 7000 | 7299.75 | 320 |
NETSOL | 38.74 | 39.37 | 38.32 | 38.55 | 606,000 |
NIB | 2.31 | 2.37 | 2.26 | 2.27 | 1,460,000 |
NICL | 6.23 | 6.35 | 6.15 | 6.2 | 220,000 |
NML | 102.24 | 102.9 | 99.9 | 100.16 | 2,257,400 |
NML-CDEC | 103.97 | 0 | 0 | 101.67 | 0 |
NML-CJAN | 105.26 | 0 | 0 | 102.94 | 0 |
NML-CNOV | 102.94 | 0 | 0 | 100.66 | 0 |
NML-NOV | 102.74 | 103.2 | 100.34 | 100.67 | 807,000 |
NOPK | 37.05 | 38.7 | 38.7 | 38.7 | 500 |
NPL | 30 | 30 | 29.7 | 29.79 | 36,000 |
NRL | 192.62 | 194.29 | 190.05 | 192.18 | 12,800 |
OGDC | 267.24 | 268.3 | 264 | 264.33 | 219,300 |
OLPL | 25.4 | 25 | 24.75 | 25 | 6,000 |
PACE | 3.23 | 3.34 | 3.18 | 3.21 | 92,500 |
PAEL | 16.77 | 17.35 | 16.3 | 16.39 | 509,500 |
PAKRI | 25.11 | 26.36 | 25.25 | 26.36 | 496,500 |
PAKT | 321.67 | 330.01 | 330 | 330 | 1,200 |
PASL | 3.17 | 3.3 | 2.95 | 2.99 | 1,049,000 |
PASM | 4.03 | 4 | 4 | 4 | 500 |
PCAL | 67.01 | 70.36 | 69 | 70.36 | 8,000 |
PGF | 22.08 | 22.5 | 22.19 | 22.27 | 205,500 |
PGLC | 5.9 | 5.75 | 5.75 | 5.75 | 0 |
PIAA | 7.22 | 7.35 | 7 | 7.1 | 2,355,500 |
PICT | 209 | 211 | 211 | 211 | 200 |
PIF | 10.12 | 10.33 | 10.01 | 10.02 | 45,500 |
PIL | 8 | 8 | 8 | 8 | 1,000 |
PINL | 7.1 | 6.93 | 6.93 | 6.93 | 2,500 |
PIOC | 27.65 | 28.6 | 26.95 | 27.07 | 1,507,500 |
PKGP | 20.51 | 21.53 | 21 | 21.03 | 1,123,000 |
PKGS | 237.18 | 243.5 | 239 | 240 | 37,500 |
PMI | 1.7 | 1.6 | 1.5 | 1.56 | 94,500 |
PMPK | 354.5 | 340 | 340 | 340 | 400 |
PNSC | 55 | 55.5 | 54.4 | 54.9 | 9,500 |
POL | 460.2 | 464 | 459 | 460.24 | 37,200 |
POWER | 6.12 | 6.2 | 5.9 | 5.91 | 137,500 |
PPL | 210.48 | 211.5 | 208 | 208.32 | 521,700 |
PPP | 42 | 43.49 | 43.45 | 43.45 | 1,000 |
PPVC | 4.32 | 4.3 | 4.3 | 4.3 | 1,000 |
PRET | 153.83 | 155 | 153 | 154.5 | 300 |
PRL | 62.67 | 63.7 | 63.1 | 63.12 | 9,500 |
PRWM | 40.5 | 41 | 41 | 41 | 25,000 |
PSEL | 272 | 260 | 258.4 | 258.4 | 1,000 |
PSMC | 121.5 | 127.57 | 122.01 | 123.51 | 243,800 |
PSO | 301.32 | 302.74 | 292 | 292.73 | 1,836,700 |
PSO-NOV | 302.46 | 303.49 | 293.01 | 293.89 | 1,350,000 |
PTC | 27.75 | 28.09 | 27.32 | 27.44 | 5,163,500 |
PTC-NOV | 27.84 | 28.1 | 27.47 | 27.57 | 891,500 |
QUICE | 5.87 | 5.9 | 5.6 | 5.7 | 71,500 |
RAVT | 2.47 | 2.42 | 2.42 | 2.42 | 1,500 |
REDCO | 3.55 | 3.8 | 3.5 | 3.8 | 6,500 |
REWM | 31.8 | 31.05 | 30.35 | 31.03 | 1,500 |
RMPL | 5490 | 5598 | 5250 | 5597.92 | 80 |
RUBY | 9.24 | 10.24 | 9 | 9.9 | 9,000 |
RUPL | 18.39 | 17.55 | 17.39 | 17.44 | 13,000 |
SAIF | 26.5 | 27 | 25.51 | 25.6 | 11,500 |
SANE | 4.99 | 4.93 | 4.92 | 4.93 | 1,500 |
SAPL | 440 | 430 | 418 | 418 | 300 |
SAPT | 333.9 | 350.49 | 349.9 | 350.49 | 200 |
SAZEW | 19.41 | 19 | 19 | 19 | 1,000 |
SBL | 3.32 | 4.32 | 3.82 | 4.32 | 2,562,000 |
SCBPL | 19.5 | 19.4 | 19 | 19.25 | 28,500 |
SCLL | 5.87 | 6.5 | 5.77 | 5.77 | 6,000 |
SCM | 15.4 | 14.51 | 14.5 | 14.5 | 6,500 |
SEARL | 84.35 | 86 | 83.99 | 84.5 | 113,000 |
SEPCO | 2.36 | 2.4 | 2.24 | 2.26 | 159,500 |
SEPL | 53.62 | 54 | 53.55 | 53.6 | 2,000 |
SFL | 235 | 240 | 240 | 235 | 100 |
SGML | 18.71 | 18.5 | 18.01 | 18.27 | 8,000 |
SGPL | 1.96 | 2.37 | 2 | 2.37 | 1,000 |
SHCI | 3.25 | 3.31 | 2.36 | 2.36 | 5,500 |
SHEL | 147.46 | 149.3 | 145.1 | 145.16 | 29,600 |
SHEZ | 509 | 501 | 501 | 501 | 300 |
SHFA | 74.55 | 78.27 | 78 | 78.27 | 3,000 |
SHSML | 17.9 | 18 | 18 | 18 | 4,000 |
SIBL | 2.73 | 2.89 | 2.89 | 2.89 | 1,000 |
SIEM | 963.25 | 1000 | 961 | 998.5 | 6,950 |
SILK | 2.2 | 2.17 | 2.1 | 2.15 | 385,000 |
SING | 18.31 | 18.31 | 18.31 | 18.31 | 500 |
SITC | 222 | 222 | 219 | 219.02 | 12,500 |
SKFL | 10.89 | 10.91 | 10 | 10 | 20,000 |
SKRS | 2.5 | 2.7 | 2.7 | 2.7 | 500 |
SLCL | 3 | 3.49 | 3 | 3 | 1,500 |
SLYT | 24.8 | 24.8 | 24 | 24.01 | 17,000 |
SMBL | 2.05 | 2.15 | 2.01 | 2.06 | 592,000 |
SMCPL | 8.5 | 8.5 | 8.5 | 8.5 | 1,500 |
SMTM | 6.12 | 6.9 | 6.11 | 6.9 | 16,000 |
SNBL | 8.21 | 8.48 | 8.23 | 8.26 | 310,500 |
SNGP | 20.66 | 20.8 | 20.5 | 20.58 | 166,000 |
SNGP-CNOV | 20.8 | 0 | 0 | 20.68 | 0 |
SNGP-NOV | 20.6 | 20.85 | 20.5 | 20.68 | 54,500 |
SPL | 13.82 | 13.95 | 13.5 | 13.66 | 74,000 |
SPLC | 2.5 | 2.6 | 2.35 | 2.5 | 8,000 |
SRSM | 6.39 | 6.5 | 6.4 | 6.5 | 1,500 |
SRVI | 313.99 | 318.4 | 310 | 310.01 | 1,400 |
SSGC | 23.5 | 23.5 | 23.25 | 23.27 | 70,000 |
SSIC | 5 | 5.2 | 5 | 5.01 | 11,500 |
SSML | 9 | 9.25 | 8.7 | 8.97 | 164,000 |
STCL | 7.67 | 7.79 | 7.35 | 7.45 | 5,000 |
STPL | 8.37 | 8.85 | 8.26 | 8.59 | 53,000 |
TATM | 40.06 | 39.25 | 38.99 | 39 | 9,000 |
TCLTC | 43 | 42 | 42 | 42 | 500 |
TDIL | 9.47 | 9.45 | 9 | 9.45 | 1,000 |
TELE | 5.26 | 5.3 | 5.1 | 5.12 | 1,055,000 |
TGL | 19.83 | 20.78 | 19.6 | 19.73 | 675,000 |
THALL | 121.07 | 122 | 118 | 118.49 | 15,300 |
THAS | 13.4 | 14.4 | 14.3 | 14.4 | 1,000 |
THCCL | 26 | 26.64 | 26.64 | 26.64 | 500 |
TMFBLTFC | 100 | 0 | 0 | 100 | 0 |
TPL | 7.01 | 7.14 | 6.99 | 7.06 | 72,500 |
TREET | 81.97 | 85.85 | 82 | 84.07 | 316,500 |
TREETR | 14.6442 | 13.65 | 13.65 | 13.65 | 66,500 |
TREI | 1.36 | 1.46 | 1.3 | 1.4 | 350,000 |
TRG | 8.59 | 8.6 | 8.39 | 8.4 | 360,000 |
TRIBL | 1.35 | 1.38 | 1.1 | 1.25 | 187,000 |
TRIPF | 171.63 | 175 | 172 | 174.48 | 6,100 |
TRPOL | 1.42 | 1.6 | 1.4 | 1.46 | 40,000 |
TSMF | 3 | 3 | 2.99 | 2.99 | 6,500 |
TSPL | 1.88 | 1.99 | 1.85 | 1.85 | 27,500 |
UBL | 127.75 | 130.35 | 127 | 129.62 | 960,400 |
UBL-CDEC | 129.91 | 0 | 0 | 131.58 | 0 |
UBL-CJAN | 131.52 | 0 | 0 | 133.21 | 0 |
UBL-CNOV | 128.62 | 0 | 0 | 130.27 | 0 |
UCAPM | 1.49 | 1.21 | 1.2 | 1.2 | 23,000 |
UNIC | 13.98 | 14.47 | 14.47 | 14.47 | 500 |
UVIC | 3.48 | 3.5 | 3.3 | 3.45 | 4,000 |
WAHN | 60 | 59.03 | 59.03 | 59.03 | 1,000 |
WTCL | 4.5 | 4.5 | 4.5 | 4.5 | 107,000 |
WTL | 2.39 | 2.43 | 2.31 | 2.33 | 455,500 |
WYETH | 4136.25 | 4299 | 4266 | 4267.25 | 240 |
YOUW | 3.68 | 3.9 | 3.85 | 3.85 | 50,500 |
ZAHT | 14.3 | 14.5 | 14.35 | 14.39 | 11,000 |
ZIL | 95.1 | 90.36 | 90.36 | 90.36 | 500 |
Total Turnover | 169,901,490 | ||||
No comments:
Post a Comment