For: November 18, 2013 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AABS | 95 | 95 | 95 | 95 | 1,400 |
AASM | 18.93 | 18.2136 | 18.2136 | 18.2136 | 0 |
ABL | 85.4 | 85.85 | 83.99 | 84.55 | 73,000 |
ABOT | 435 | 439 | 435 | 435 | 3,300 |
ACPL | 149.66 | 152 | 149.99 | 150.54 | 34,000 |
ADAMS | 40 | 41.5 | 41.5 | 41.5 | 500 |
ADMM | 49.59 | 52.06 | 50.25 | 52.06 | 33,500 |
ADOS | 63.4771 | 60.31 | 60.31 | 60.31 | 2,500 |
AGL | 12 | 12.1 | 11.66 | 12 | 61,000 |
AGTL | 201.88 | 202 | 199 | 199 | 1,000 |
AHCL | 21.15 | 21.85 | 21.28 | 21.77 | 430,000 |
AHL | 28.87 | 29.9 | 29.24 | 29.8 | 42,500 |
AICL | 89.55 | 94.02 | 94.02 | 94.02 | 1,000 |
AICL-CDEC | 90.87 | 0 | 0 | 95.4 | 0 |
AICL-CJAN | 92 | 0 | 0 | 96.61 | 0 |
AICL-CNOV | 89.97 | 0 | 0 | 94.43 | 0 |
AKBL | 12.91 | 13.48 | 12.9 | 13.26 | 1,842,000 |
AKBL-CDEC | 13.1 | 0 | 0 | 13.45 | 0 |
AKBL-CJAN | 13.26 | 0 | 0 | 13.62 | 0 |
AKBL-CNOV | 12.97 | 0 | 0 | 13.32 | 0 |
AKZO | 84.26 | 87.2 | 85 | 86.17 | 127,000 |
ALICO | 26.95 | 26.99 | 25.61 | 26.99 | 2,500 |
AMTEX | 2.43 | 2.57 | 2.35 | 2.49 | 482,500 |
ANL | 5.18 | 5.39 | 5.17 | 5.19 | 271,000 |
APL | 451.13 | 461.95 | 452.2 | 460.12 | 93,600 |
APOT | 10.6 | 9.6 | 9.6 | 9.6 | 0 |
ARM | 41 | 40.01 | 40.01 | 40.01 | 1,000 |
ASL | 7.99 | 8 | 7.88 | 7.89 | 6,500 |
ATIL | 60.9 | 61.25 | 61 | 61.25 | 3,500 |
ATLH | 207 | 212 | 209 | 210 | 5,900 |
ATRL | 187.98 | 197.37 | 188 | 195.89 | 1,223,300 |
ATRL-CDEC | 190.75 | 0 | 0 | 198.76 | 0 |
ATRL-CJAN | 193.12 | 0 | 0 | 201.28 | 0 |
ATRL-CNOV | 188.86 | 0 | 0 | 196.75 | 0 |
BAFL | 25.09 | 25.35 | 24.75 | 25.23 | 3,620,000 |
BAFLTFC5 | 102.2 | 0 | 0 | 102.2 | 0 |
BAHL | 39.75 | 39.87 | 38.7 | 39.55 | 1,731,500 |
BAHL-CDEC | 40.34 | 0 | 0 | 40.13 | 0 |
BAHL-CJAN | 40.84 | 0 | 0 | 40.64 | 0 |
BAHL-CNOV | 39.94 | 0 | 0 | 39.72 | 0 |
BAHLTFC2 | 102.5697 | 0 | 0 | 102.5697 | 0 |
BAPL | 11.51 | 12 | 11.35 | 11.35 | 1,000 |
BATA | 1700 | 1700 | 1700 | 1700 | 100 |
BCL | 31 | 29.45 | 29.45 | 29.45 | 500 |
BERG | 43.12 | 45.27 | 43.25 | 44.96 | 102,000 |
BFMOD | 3.5 | 3.55 | 3.5 | 3.5 | 12,000 |
BIFO | 99.33 | 99.79 | 99.79 | 99.79 | 500 |
BIPL | 5.8 | 6 | 5.8 | 5.86 | 809,000 |
BNWM | 49.64 | 48.25 | 47.6 | 47.6 | 2,500 |
BOK | 7.12 | 7.2 | 7.16 | 7.16 | 4,000 |
BOP | 11.58 | 11.65 | 11.23 | 11.28 | 9,902,000 |
BPBL | 4.6 | 4.5 | 4.5 | 4.5 | 500 |
BROT | 3.33 | 3.33 | 3.01 | 3.3 | 9,500 |
BRR | 3.8 | 4 | 3.8 | 3.8 | 51,500 |
BTL | 115.57 | 115 | 115 | 115 | 500 |
BWCL | 71.85 | 70.5 | 70.5 | 70.5 | 2,000 |
BYCO | 8.37 | 8.56 | 8.35 | 8.52 | 578,500 |
CEPB | 46.52 | 47.1 | 45.75 | 46.16 | 59,500 |
CHBL | 3.25 | 3.35 | 3.05 | 3.32 | 11,500 |
CHCC | 48.09 | 50.49 | 48.5 | 50.49 | 339,500 |
CJPL | 1.69 | 1.7 | 1.69 | 1.7 | 1,000 |
CLOV | 60 | 62.9 | 57.07 | 62.9 | 2,000 |
CML | 3.99 | 4.11 | 3.91 | 4.04 | 196,000 |
CPL | 251.84 | 254.88 | 247.22 | 251.06 | 88,200 |
CPPL | 42 | 41.9 | 41 | 41.2 | 72,500 |
CRTM | 14.98 | 15 | 14.7 | 14.75 | 51,000 |
CSAP | 45.55 | 46.49 | 45.85 | 46.01 | 35,000 |
CSM | 1.69 | 1.82 | 1.66 | 1.7 | 56,500 |
CSUML | 8.31 | 8.35 | 8.1 | 8.18 | 45,500 |
CYAN | 65.19 | 66.9 | 65.5 | 66.22 | 15,500 |
DAAG | 16.37 | 17.37 | 16.38 | 17.37 | 42,000 |
DADX | 28.01 | 27.99 | 27.32 | 27.99 | 1,500 |
DAWH | 51.6 | 53.8 | 51.15 | 53.19 | 1,620,000 |
DBCI | 3.4 | 3.7 | 3.45 | 3.57 | 116,500 |
DCH | 2.36 | 2.4 | 2.35 | 2.36 | 57,500 |
DCL | 4.92 | 5.36 | 4.9 | 5.2 | 1,809,500 |
DEL | 1.99 | 1.82 | 1.76 | 1.82 | 3,500 |
DFML | 4.76 | 5.25 | 4.74 | 5.05 | 2,975,500 |
DFSM | 3 | 3.14 | 2.98 | 3 | 150,500 |
DGKC | 70.82 | 73.65 | 71.45 | 73.02 | 6,030,000 |
DGKC-CDEC | 71.86 | 0 | 0 | 74.09 | 0 |
DGKC-CJAN | 72.76 | 0 | 0 | 75.03 | 0 |
DGKC-CNOV | 71.15 | 0 | 0 | 73.34 | 0 |
DINT | 73.5 | 75.25 | 75.25 | 75.25 | 500 |
DKTM | 6.59 | 6.25 | 6.25 | 6.25 | 5,000 |
DLL | 73.01 | 75.55 | 75.55 | 75.55 | 500 |
DMTM | 10.9 | 11 | 11 | 11 | 500 |
DOL | 4.86 | 5 | 4.91 | 4.95 | 99,000 |
DSFL | 2.37 | 2.53 | 2.31 | 2.38 | 818,000 |
DSIL | 4.08 | 4.15 | 3.95 | 4.1 | 69,500 |
DSL | 4.45 | 4.49 | 4.25 | 4.49 | 2,500 |
DWAE | 2.3 | 2.95 | 2.95 | 2.3 | 500 |
DWSM | 3.35 | 3.39 | 3.35 | 3.39 | 41,500 |
DYNO | 31.5 | 32.49 | 31.5 | 32.49 | 10,500 |
ECOP | 8.08 | 8.35 | 8.2 | 8.2 | 15,500 |
EFLTFC3 | 97.389 | 0 | 0 | 97.389 | 0 |
EFOODS | 87.7 | 91.85 | 87.75 | 91.45 | 4,611,900 |
EFUG | 82.4 | 83.1 | 82 | 82.5 | 7,500 |
EFUL | 72.96 | 72.1 | 72.1 | 72.1 | 1,000 |
ELSM | 68 | 70 | 70 | 70 | 500 |
ENGRO | 142.97 | 150.11 | 142 | 149.79 | 11,183,200 |
ENGRO-NOV | 143.24 | 150.4 | 142.49 | 149.97 | 4,775,500 |
ENGROTFC | 102.1 | 0 | 0 | 102.1 | 0 |
ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
EPCL | 12.18 | 12.63 | 12.22 | 12.38 | 1,336,500 |
ESBL | 3.1 | 3.05 | 3 | 3.03 | 1,000 |
EWLA | 4.25 | 4.3 | 4.25 | 4.3 | 11,500 |
EXIDE | 300 | 302 | 300.05 | 302 | 400 |
FABL | 10.7 | 10.7 | 10.37 | 10.44 | 552,000 |
FASM | 105 | 106 | 106 | 105 | 100 |
FATIMA | 26.93 | 27.78 | 26.96 | 27.4 | 4,521,000 |
FCCL | 12.2 | 13.13 | 12.32 | 12.86 | 26,046,500 |
FCCL-CNOV | 12.26 | 0 | 0 | 12.92 | 0 |
FCSC | 2.5 | 2.66 | 2.52 | 2.6 | 8,500 |
FECM | 3.85 | 3.89 | 3.89 | 3.85 | 2,000 |
FECTC | 37.58 | 39.45 | 38.16 | 38.89 | 253,500 |
FEM | 3.9 | 4 | 3.95 | 3.95 | 75,000 |
FEROZ | 116.59 | 122.41 | 119 | 121.39 | 38,000 |
FFBL | 38.75 | 39.7 | 38.9 | 39.32 | 376,000 |
FFBL-NOV | 38.81 | 39.69 | 39.45 | 39.54 | 113,500 |
FFC | 105.52 | 107.4 | 105.2 | 107.21 | 1,228,100 |
FFC-CDEC | 107.08 | 0 | 0 | 108.78 | 0 |
FFC-CJAN | 108.4 | 0 | 0 | 110.16 | 0 |
FFC-CNOV | 106.01 | 0 | 0 | 107.68 | 0 |
FHAM | 8.9 | 8.75 | 8.7 | 8.71 | 11,500 |
FHBM | 9.01 | 8.71 | 8.71 | 8.71 | 1,000 |
FIBLM | 1.72 | 2.4 | 2.4 | 2.4 | 1,000 |
FLYNG | 3.47 | 3.74 | 3.5 | 3.6 | 284,000 |
FNBM | 4.1 | 4.5 | 4.5 | 4.5 | 43,500 |
FNEL | 3.43 | 3.84 | 3.42 | 3.49 | 56,500 |
FPJM | 1.7 | 1.69 | 1.69 | 1.69 | 500 |
FPRM | 15.73 | 15.11 | 15.11 | 15.11 | 500 |
FRSM | 31.16 | 30.6 | 30.5 | 30.6 | 1,000 |
FTSM | 4 | 4 | 4 | 4 | 1,000 |
FUDLM | 9 | 9.5 | 9.5 | 9.5 | 2,500 |
GADT | 152 | 154.25 | 150 | 153.05 | 35,000 |
GAIL | 4.84 | 5.15 | 5 | 5.15 | 1,000 |
GASF | 7.5 | 7.7 | 7.45 | 7.6 | 62,000 |
GATI | 166 | 166.005 | 166.005 | 166.005 | 0 |
GATM | 22.5 | 22.5 | 22 | 22.17 | 98,000 |
GFIL | 9.08 | 10 | 8.71 | 9.23 | 22,500 |
GGL | 24.5 | 25.4 | 24.7 | 25 | 62,000 |
GHGL | 61 | 60.5 | 60.5 | 60.5 | 100,000 |
GHNI | 16.48 | 16.95 | 16.24 | 16.64 | 5,500 |
GHNL | 8.1 | 8.3 | 8 | 8 | 69,000 |
GLAT | 61.16 | 63.9195 | 63.9195 | 63.9195 | 0 |
GLAXO | 130.67 | 136.69 | 131 | 133.09 | 687,500 |
GRAYS | 35 | 35.1 | 35 | 35 | 3,500 |
GRYL | 4.66 | 4.66 | 4.66 | 4.66 | 500 |
GTYR | 39.59 | 40.25 | 39.99 | 40.1 | 14,500 |
GWLC | 10.88 | 11.88 | 11.75 | 11.87 | 120,500 |
HABSM | 30.3 | 30.3 | 29.31 | 29.99 | 13,000 |
HADC | 1.75 | 1.8 | 1.8 | 1.8 | 5,000 |
HAL | 26.95 | 27.99 | 27.99 | 27.99 | 500 |
HBL | 159.17 | 163.49 | 157 | 161.58 | 215,700 |
HCAR | 39.85 | 41.84 | 39.51 | 41.78 | 283,500 |
HICL | 14.01 | 14.25 | 14 | 14.25 | 4,500 |
HINO | 116.53 | 119 | 115 | 115.84 | 4,100 |
HINOON | 95.22 | 99.9 | 96.99 | 97.83 | 28,000 |
HIRAT | 15.67 | 16.24 | 15 | 15.33 | 22,500 |
HMB | 23.24 | 24.4 | 23 | 24.34 | 1,742,000 |
HMIM | 2.5 | 2.5 | 2.5 | 2.5 | 5,000 |
HSPI | 19.68 | 20.68 | 20 | 20.25 | 40,500 |
HUBC | 59 | 60.7 | 59.11 | 60.07 | 1,082,000 |
HUBC-NOV | 59.23 | 60.5 | 59.7 | 60.5 | 140,500 |
HUMNL | 61 | 62.99 | 61 | 62 | 8,500 |
HUSI | 7.02 | 6.7 | 6.7 | 6.7 | 1,000 |
HWQS | 7.06 | 7.19 | 6.75 | 6.99 | 3,500 |
IBFL | 64 | 64 | 64 | 64 | 4,000 |
IBLHL | 48.5 | 50.25 | 49.35 | 49.7 | 22,500 |
ICCT | 2.95 | 2.95 | 2.95 | 2.95 | 2,500 |
ICI | 160.99 | 169.03 | 162 | 169.03 | 218,100 |
ICIBL | 1.4 | 1.43 | 1.35 | 1.37 | 68,500 |
ICL | 37 | 36.9 | 36.05 | 36.9 | 4,000 |
IDRT | 13.25 | 13.06 | 13.05 | 13.05 | 1,000 |
IFSL | 13.5 | 14 | 14 | 14 | 2,500 |
IGIBL | 1.62 | 1.67 | 1.59 | 1.62 | 91,000 |
IGIIL | 139.88 | 142 | 135 | 140.97 | 28,500 |
INIL | 41.27 | 41.75 | 41.5 | 41.55 | 5,500 |
INKL | 8.5 | 8.08 | 8 | 8 | 10,000 |
ISL | 16.4 | 16.6 | 16.4 | 16.4 | 17,000 |
JDMT | 68.23 | 68.5 | 68.5 | 68.5 | 500 |
JGICL | 70 | 70 | 70 | 70 | 2,000 |
JKSM | 24 | 24.11 | 24 | 24.11 | 1,500 |
JOPP | 11.5 | 12 | 11.3 | 11.93 | 6,500 |
JPGL | 2.34 | 2.47 | 2.25 | 2.27 | 187,000 |
JSBL | 3.9 | 4.15 | 3.9 | 3.91 | 344,500 |
JSCL | 8.82 | 9.36 | 8.8 | 9.04 | 7,188,000 |
JSIL | 9.33 | 9.49 | 9.1 | 9.15 | 468,000 |
JUBS | 5.25 | 5.99 | 5.5 | 5.5 | 1,500 |
KAPCO | 59.03 | 60.99 | 59.39 | 60.67 | 494,500 |
KASBB | 1.86 | 1.85 | 1.77 | 1.81 | 221,000 |
KASBSL | 6.03 | 6.05 | 6.05 | 6.03 | 1,000 |
KESC | 5.27 | 5.55 | 5.29 | 5.45 | 1,560,000 |
KESCTFC2 | 100 | 0 | 0 | 100 | 0 |
KHTC | 246.875 | 234.54 | 234.54 | 234.54 | 0 |
KML | 14 | 14.68 | 14.05 | 14.5 | 13,000 |
KOHC | 77.93 | 81.7 | 79.01 | 81.04 | 1,055,000 |
KOHE | 31.5 | 32.25 | 31.75 | 31.75 | 6,000 |
KOHP | 2.57 | 2.5 | 2.4 | 2.5 | 9,500 |
KOHS | 10.2 | 11.2 | 11 | 11.2 | 6,500 |
KOHTM | 12.5 | 13.5 | 12.89 | 13.5 | 16,500 |
KOIL | 2.61 | 2.7 | 2.6 | 2.6 | 50,500 |
KSBP | 76 | 77.99 | 77.75 | 77.75 | 6,500 |
KSTM | 3.42 | 3.4 | 3.1 | 3.39 | 6,500 |
KTML | 19.26 | 20.26 | 19.35 | 20.02 | 321,000 |
LEUL | 5.65 | 5.99 | 5.15 | 5.7 | 5,500 |
LINDE | 167 | 167.5 | 167.5 | 167.5 | 500 |
LOTCHEM | 6.63 | 6.75 | 6.6 | 6.71 | 750,000 |
LPCL | 7.02 | 7.51 | 7.02 | 7.27 | 7,850,000 |
LPL | 19.58 | 20.06 | 19.61 | 19.74 | 37,000 |
LUCK | 259.91 | 267.6 | 261 | 263.08 | 1,421,200 |
MACFL | 18.3 | 18.5 | 18.35 | 18.4 | 24,500 |
MARI | 166.8 | 175.09 | 168.05 | 173.84 | 1,107,600 |
MCB | 291.63 | 293.5 | 288 | 290.04 | 660,500 |
MCB-NOV | 292.56 | 293 | 288 | 290.51 | 123,000 |
MCBAH | 15.25 | 15.89 | 14.25 | 15.89 | 2,500 |
MDTL | 2.63 | 2.75 | 2.63 | 2.68 | 144,000 |
MEBL | 38.75 | 38.65 | 38.5 | 38.5 | 7,500 |
MERIT | 12.9 | 12.9 | 12.1 | 12.16 | 19,500 |
MERITR | 2.21 | 2.11 | 1.62 | 1.69 | 710,000 |
MFFL | 508.28 | 533 | 500 | 500 | 4,300 |
MIRKS | 39 | 39 | 38 | 39 | 2,500 |
MLCF | 22.96 | 24.1 | 23.36 | 24.1 | 3,903,500 |
MODAM | 1.6 | 1.5 | 1.5 | 1.5 | 500 |
MQTM | 21.5 | 21.7 | 21 | 21.05 | 9,500 |
MRNS | 66.5 | 67.9 | 67 | 67.9 | 2,000 |
MSOT | 36.71 | 38.54 | 38.54 | 38.54 | 9,000 |
MTIL | 2.1 | 2.15 | 1.85 | 2.15 | 2,000 |
MTL | 478.04 | 480 | 460 | 476.99 | 8,200 |
MUBT | 3.07 | 3.2 | 3 | 3.2 | 5,000 |
MUREB | 300 | 302.5 | 302.5 | 302.5 | 100 |
MZSM | 3.51 | 3.77 | 3.49 | 3.77 | 1,000 |
NATF | 390.1 | 394.5 | 380 | 392.6 | 12,700 |
NBP | 54.88 | 54.9 | 53.66 | 54.12 | 3,684,000 |
NCL | 50.92 | 52.9 | 51.01 | 52.26 | 1,511,000 |
NCL-NOV | 51.03 | 53.1 | 51.25 | 52.61 | 616,000 |
NCPL | 34.49 | 35.1 | 34.11 | 35.04 | 64,500 |
NETSOL | 38.43 | 40.15 | 38.33 | 39.38 | 882,000 |
NIB | 2.35 | 2.34 | 2.28 | 2.32 | 1,512,500 |
NICL | 6.29 | 6.69 | 6.2 | 6.51 | 1,884,500 |
NML | 99.21 | 103.69 | 99.5 | 101.58 | 3,288,400 |
NML-CDEC | 100.67 | 0 | 0 | 103.07 | 0 |
NML-CJAN | 101.92 | 0 | 0 | 104.37 | 0 |
NML-CNOV | 99.67 | 0 | 0 | 102.03 | 0 |
NML-NOV | 99.6 | 103.99 | 100 | 102.15 | 1,297,000 |
NPL | 29.93 | 30 | 29.63 | 29.85 | 529,500 |
NRL | 191 | 195.55 | 191.99 | 194.47 | 72,400 |
OGDC | 260.13 | 265.98 | 258.5 | 263.98 | 1,005,000 |
OLPL | 24.95 | 25.5 | 23.8 | 25.48 | 26,000 |
OLSM | 3.95 | 3.88 | 3.25 | 3.88 | 11,500 |
PACE | 3.18 | 3.3 | 3.21 | 3.27 | 101,000 |
PAEL | 16.22 | 16.79 | 16.25 | 16.47 | 282,000 |
PAKRI | 26.16 | 26.4 | 26.01 | 26.19 | 177,500 |
PAKT | 325 | 341.25 | 320 | 341.24 | 49,100 |
PASL | 3.08 | 3.08 | 2.98 | 3.03 | 194,000 |
PASM | 4 | 4 | 4 | 4 | 1,000 |
PCAL | 70.73 | 72 | 72 | 72 | 500 |
PECO | 50.49 | 48 | 48 | 50.49 | 500 |
PGF | 22.23 | 22.65 | 22.4 | 22.51 | 137,000 |
PGLC | 5.75 | 4.8 | 4.75 | 4.75 | 1,500 |
PIAA | 7.2 | 7.56 | 7.29 | 7.33 | 3,268,000 |
PIF | 10.15 | 10.39 | 9.3 | 10.25 | 69,500 |
PIL | 7.7 | 7.26 | 7 | 7 | 13,000 |
PIOC | 26.88 | 28.22 | 27.05 | 28.09 | 2,002,000 |
PKGP | 20.5 | 21.19 | 20.25 | 20.73 | 712,500 |
PKGS | 236.12 | 242.39 | 239.95 | 240.1 | 4,500 |
PMI | 1.6 | 1.65 | 1.65 | 1.65 | 8,000 |
PMPK | 340 | 350 | 350 | 350 | 800 |
PNGRS | 2.7 | 2.62 | 2.4 | 2.62 | 1,500 |
PNSC | 54.88 | 55.1 | 53.51 | 53.51 | 101,000 |
POL | 456.12 | 469 | 458.2 | 467.48 | 211,250 |
POML | 60 | 62 | 62 | 62 | 0 |
POWER | 6.15 | 6.35 | 6.06 | 6.13 | 185,000 |
PPL | 207.81 | 213.2 | 208.9 | 210.77 | 1,918,000 |
PPVC | 4.21 | 4.85 | 3.51 | 4.06 | 24,500 |
PRET | 154.5 | 155 | 150 | 155 | 3,800 |
PRL | 63.1 | 65.1 | 63.99 | 64.81 | 22,000 |
PSMC | 125.01 | 130.5 | 125 | 127.33 | 64,500 |
PSO | 289.68 | 302.89 | 290.99 | 300.14 | 3,466,300 |
PSO-NOV | 290.93 | 303.5 | 292.25 | 301.37 | 1,753,000 |
PTC | 27.4 | 28.23 | 27.55 | 27.99 | 7,411,500 |
PTC-NOV | 27.49 | 28.25 | 27.69 | 28.02 | 1,003,500 |
QUICE | 5.65 | 5.75 | 5.65 | 5.71 | 20,500 |
REDCO | 3.8 | 4.38 | 3.5 | 3.5 | 5,500 |
RICL | 7.94 | 8.25 | 7.95 | 8.25 | 1,500 |
RMPL | 5500 | 5767.95 | 5550 | 5751.98 | 180 |
RUBY | 9.58 | 8.8 | 8.8 | 9.58 | 500 |
RUPL | 17.44 | 18.44 | 16.6 | 16.65 | 17,000 |
SAIF | 25.88 | 26 | 25.2 | 26 | 24,500 |
SALT | 154.9167 | 154.91 | 154.91 | 154.91 | 0 |
SANE | 4.97 | 5 | 4.99 | 5 | 7,000 |
SARC | 4.9 | 5 | 5 | 5 | 1,000 |
SAZEW | 19 | 18.66 | 18.66 | 18.66 | 500 |
SBL | 4.07 | 4.17 | 3.8 | 4.04 | 254,500 |
SCBPL | 19.79 | 19.99 | 19.3 | 19.99 | 13,500 |
SCL | 149.55 | 142.19 | 142.19 | 149.55 | 100 |
SCLL | 5.95 | 5.21 | 5.21 | 5.21 | 2,500 |
SCM | 14.5 | 14.6 | 14.55 | 14.55 | 4,000 |
SEARL | 83.95 | 88.14 | 85 | 87.58 | 167,000 |
SEL | 33 | 32.85 | 32 | 32.7 | 13,500 |
SEPCO | 2.25 | 2.29 | 2.2 | 2.26 | 162,000 |
SEPL | 54.25 | 55.95 | 54.55 | 55.95 | 8,500 |
SGML | 18.61 | 18.5 | 18.15 | 18.45 | 8,500 |
SHCI | 3.02 | 3.88 | 3.88 | 3.88 | 500 |
SHCM | 12.28 | 12.275 | 12.275 | 12.275 | 0 |
SHEL | 145.88 | 150.1 | 147 | 148.9 | 51,600 |
SHEZ | 501 | 500 | 490 | 490.33 | 2,500 |
SHFA | 82.18 | 86.28 | 86.28 | 86.28 | 7,000 |
SIEM | 1048.42 | 1100.84 | 1100.84 | 1100.84 | 900 |
SILK | 2.14 | 2.15 | 2.08 | 2.11 | 85,500 |
SING | 18.99 | 18.5 | 18.5 | 18.5 | 1,000 |
SITC | 217.18 | 217 | 217 | 217.18 | 100 |
SKFL | 10.19 | 10.18 | 9.75 | 10.18 | 12,500 |
SKRS | 2.7 | 2.7 | 2.7 | 2.7 | 5,500 |
SLYT | 24 | 24.69 | 24.2 | 24.28 | 9,500 |
SMBL | 2.07 | 2.15 | 2 | 2.01 | 148,500 |
SMTM | 6.67 | 6.96 | 6.88 | 6.9 | 7,500 |
SNBL | 8.44 | 8.64 | 8.48 | 8.5 | 247,500 |
SNGP | 20.51 | 21.53 | 20.25 | 21.53 | 612,500 |
SNGP-CNOV | 20.61 | 0 | 0 | 21.62 | 0 |
SNGP-NOV | 20.61 | 21.64 | 21.4 | 21.64 | 50,500 |
SPL | 13.63 | 14.09 | 13.79 | 13.94 | 113,500 |
SPLC | 2.54 | 3.15 | 2.47 | 2.5 | 98,000 |
SRSM | 6.5 | 6.5 | 6.5 | 6.5 | 500 |
SRVI | 310 | 313.9 | 300 | 306.32 | 20,700 |
SSGC | 23.14 | 24.06 | 23.2 | 23.74 | 662,000 |
SSML | 8.85 | 9.3 | 8.9 | 9 | 60,000 |
STPL | 8.31 | 9 | 8.2 | 8.72 | 482,000 |
TATM | 39 | 40.95 | 40.85 | 40.95 | 1,000 |
TDIL | 9.45 | 9.7 | 9.35 | 9.44 | 2,500 |
TELE | 5.1 | 5.45 | 5.15 | 5.31 | 1,897,000 |
TGL | 19.69 | 20.38 | 19.4 | 19.99 | 202,000 |
THALL | 118.61 | 118.51 | 117 | 118.11 | 36,400 |
THAS | 15.4 | 16.4 | 16.4 | 16.4 | 0 |
TMFBLTFC | 100 | 0 | 0 | 100 | 0 |
TPL | 7.1 | 7 | 6.9 | 7 | 40,000 |
TREET | 83.22 | 86.3 | 83 | 85.18 | 559,000 |
TREETR | 12.65 | 11.65 | 11.65 | 11.65 | 32,500 |
TREI | 1.4 | 1.9 | 1.36 | 1.85 | 761,500 |
TRG | 8.31 | 8.58 | 8.32 | 8.49 | 360,500 |
TRIBL | 1.25 | 1.22 | 1.2 | 1.2 | 10,000 |
TRIPF | 169.99 | 173.25 | 167 | 167.85 | 32,500 |
TRPOL | 1.43 | 1.54 | 1.41 | 1.54 | 9,000 |
TSPL | 1.85 | 1.85 | 1.85 | 1.85 | 1,000 |
UBL | 129.03 | 129.4 | 126.1 | 128.27 | 487,700 |
UBL-CDEC | 130.93 | 0 | 0 | 130.15 | 0 |
UBL-CJAN | 132.56 | 0 | 0 | 131.8 | 0 |
UBL-CNOV | 129.63 | 0 | 0 | 128.83 | 0 |
UCAPM | 1.2 | 1.48 | 1.48 | 1.48 | 1,500 |
UDPL | 14.05 | 14.5 | 14.16 | 14.5 | 1,500 |
UNIC | 15.25 | 16.25 | 15.7 | 16.1 | 90,000 |
UPFL | 6300 | 6600 | 6600 | 6600 | 220 |
WTCL | 4.5 | 4.5 | 4.5 | 4.5 | 3,237,000 |
WTL | 2.33 | 2.41 | 2.31 | 2.37 | 526,000 |
WYETH | 4171.88 | 4250 | 4000 | 4129.09 | 720 |
ZAHT | 14.5 | 14.31 | 14.31 | 14.5 | 2,500 |
ZTL | 6 | 6.1 | 5.7 | 6 | 3,500 |
Total Turnover | 177,367,170 | ||||
No comments:
Post a Comment