For: November 19, 2013 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AABS | 95 | 95 | 95 | 95 | 3,800 |
AASM | 18.2136 | 19.17 | 19.17 | 19.17 | 500 |
ABL | 84.55 | 86 | 85 | 85 | 64,500 |
ABOT | 435 | 456 | 436 | 448.43 | 31,500 |
ACPL | 150.54 | 151.75 | 150 | 150.58 | 26,200 |
ADMM | 52.06 | 54.66 | 53 | 54.66 | 58,500 |
ADOS | 60.31 | 59 | 59 | 59 | 1,000 |
AGIL | 73.37 | 73 | 73 | 73 | 500 |
AGL | 12 | 12.7 | 12.25 | 12.7 | 12,000 |
AGSML | 7.5 | 8.5 | 8.5 | 8.5 | 1,000 |
AGTL | 199 | 200 | 200 | 200 | 300 |
AHCL | 21.77 | 22.3 | 21.61 | 22.04 | 2,809,500 |
AHL | 29.8 | 30.38 | 29.85 | 29.92 | 74,000 |
AICL | 94.02 | 98.72 | 98.72 | 98.72 | 19,500 |
AICL-CDEC | 95.4 | 0 | 0 | 100.13 | 0 |
AICL-CJAN | 96.61 | 0 | 0 | 101.39 | 0 |
AICL-CNOV | 94.43 | 0 | 0 | 99.12 | 0 |
AKBL | 13.26 | 13.17 | 12.69 | 12.89 | 3,281,500 |
AKBL-CDEC | 13.45 | 0 | 0 | 13.07 | 0 |
AKBL-CJAN | 13.62 | 0 | 0 | 13.24 | 0 |
AKBL-CNOV | 13.32 | 0 | 0 | 12.94 | 0 |
AKDCL | 70 | 73.5 | 73.5 | 73.5 | 1,000 |
AKZO | 86.17 | 87.5 | 86.2 | 86.98 | 121,500 |
ALICO | 26.99 | 27.49 | 27.49 | 27.49 | 500 |
ALNRS | 41.05 | 43.1 | 43.1 | 43.1 | 1,000 |
AMTEX | 2.49 | 2.62 | 2.35 | 2.41 | 406,500 |
ANL | 5.19 | 5.43 | 5.21 | 5.37 | 1,140,500 |
APL | 460.12 | 471.49 | 459.99 | 470.05 | 191,100 |
APOT | 9.6 | 8.6 | 8.6 | 8.6 | 1,000 |
ARM | 40.01 | 40.99 | 38.7 | 38.7 | 2,500 |
ASL | 7.89 | 8 | 7.9 | 8 | 5,000 |
ASTM | 12.5 | 13.5 | 12.25 | 13.5 | 19,500 |
ATBA | 306.99 | 309.75 | 309.75 | 309.75 | 200 |
ATIL | 61.25 | 62 | 61.5 | 61.85 | 2,000 |
ATLH | 210 | 216.4 | 214 | 216.05 | 5,200 |
ATRL | 195.89 | 202.98 | 196.5 | 201.57 | 947,200 |
ATRL-CDEC | 198.76 | 0 | 0 | 204.44 | 0 |
ATRL-CJAN | 201.28 | 0 | 0 | 207.02 | 0 |
ATRL-CNOV | 196.75 | 0 | 0 | 202.38 | 0 |
BAFL | 25.23 | 25.5 | 24.99 | 25.06 | 2,222,500 |
BAFLTFC5 | 102.2 | 0 | 0 | 102.2 | 0 |
BAFS | 22.15 | 22.1458 | 22.1458 | 22.1458 | 0 |
BAHL | 39.55 | 40.95 | 39.5 | 40.11 | 1,507,000 |
BAHL-CDEC | 40.13 | 0 | 0 | 40.68 | 0 |
BAHL-CJAN | 40.64 | 0 | 0 | 41.19 | 0 |
BAHL-CNOV | 39.72 | 0 | 0 | 40.27 | 0 |
BAHLTFC2 | 102.5697 | 0 | 0 | 102.5697 | 0 |
BAPL | 11.35 | 11.55 | 11.5 | 11.55 | 2,000 |
BATA | 1700 | 1700 | 1690 | 1690 | 960 |
BCL | 29.45 | 29.6667 | 29.6667 | 29.6667 | 0 |
BERG | 44.96 | 47.2 | 45.36 | 47.2 | 83,000 |
BFMOD | 3.5 | 3.95 | 3.95 | 3.95 | 1,000 |
BIFO | 99.79 | 98.5 | 98.5 | 98.5 | 600 |
BILF | 5.49 | 5.13 | 5.12 | 5.13 | 1,000 |
BIPL | 5.86 | 5.95 | 5.78 | 5.81 | 408,000 |
BNWM | 47.6 | 48.5 | 45.55 | 47.14 | 17,000 |
BOK | 7.16 | 7.3 | 7.1 | 7.25 | 8,000 |
BOP | 11.28 | 11.44 | 11.15 | 11.21 | 5,422,000 |
BPBL | 4.5 | 5.5 | 4.05 | 5.5 | 40,000 |
BROT | 3.3 | 3.31 | 3.3 | 3.3 | 2,500 |
BRR | 3.8 | 3.95 | 3.9 | 3.94 | 350,000 |
BUXL | 15.33 | 14.4 | 14.33 | 14.33 | 1,500 |
BWCL | 70.5 | 71 | 70 | 70 | 2,500 |
BYCO | 8.52 | 8.6 | 8.47 | 8.51 | 568,500 |
CCM | 46 | 44.5 | 44.5 | 46 | 1,000 |
CENI | 14.16 | 14.61 | 14.55 | 14.6 | 11,500 |
CEPB | 46.16 | 48.46 | 45.5 | 47.16 | 795,500 |
CFL | 26 | 25.5 | 25.5 | 25.5 | 1,500 |
CHBL | 3.32 | 3.19 | 2.95 | 3.05 | 126,500 |
CHCC | 50.49 | 53.01 | 50.6 | 51.72 | 1,041,500 |
CJPL | 1.7 | 1.6 | 1.55 | 1.6 | 9,500 |
CLCPS | 1.25 | 1.28 | 1.23 | 1.25 | 69,000 |
CLOV | 62.9 | 60.6 | 60.6 | 60.6 | 500 |
CML | 4.04 | 4.05 | 3.94 | 4.01 | 166,500 |
COLG | 1500 | 1500 | 1499 | 1500 | 40 |
CPL | 251.06 | 253 | 250 | 250.23 | 26,000 |
CPPL | 41.2 | 42.95 | 41.52 | 42.5 | 42,500 |
CRTM | 14.75 | 15.08 | 14.75 | 15.03 | 10,000 |
CSAP | 46.01 | 48.31 | 46 | 47.99 | 299,500 |
CSIL | 6.02 | 7.02 | 6.7 | 7.02 | 10,000 |
CSM | 1.7 | 1.78 | 1.67 | 1.7 | 32,000 |
CSUML | 8.18 | 8.15 | 8 | 8.13 | 37,000 |
CYAN | 66.22 | 67.52 | 66 | 67 | 25,000 |
DAAG | 17.37 | 18.37 | 18 | 18.37 | 53,000 |
DADX | 27.99 | 27.9 | 27.01 | 27.9 | 4,500 |
DAWH | 53.19 | 55.6 | 53.2 | 54.97 | 2,497,500 |
DBCI | 3.57 | 3.5 | 3.27 | 3.5 | 3,500 |
DCH | 2.36 | 2.45 | 2.32 | 2.34 | 71,500 |
DCL | 5.2 | 5.4 | 5.1 | 5.19 | 484,500 |
DEL | 1.82 | 2 | 1.9 | 1.95 | 22,500 |
DFML | 5.05 | 5.16 | 4.85 | 4.97 | 539,500 |
DFSM | 3 | 3.1 | 2.9 | 2.98 | 82,500 |
DGKC | 73.02 | 74.84 | 73.05 | 73.73 | 6,775,500 |
DGKC-CDEC | 74.09 | 0 | 0 | 74.78 | 0 |
DGKC-CJAN | 75.03 | 0 | 0 | 75.72 | 0 |
DGKC-CNOV | 73.34 | 0 | 0 | 74.03 | 0 |
DLL | 75.55 | 77.99 | 77.99 | 77.99 | 500 |
DNCC | 6 | 5.9 | 5 | 5.85 | 21,000 |
DOL | 4.95 | 4.99 | 4.7 | 4.93 | 71,000 |
DREL | 142.5 | 145 | 145 | 145 | 0 |
DSFL | 2.38 | 2.43 | 2.34 | 2.38 | 102,500 |
DSIL | 4.1 | 4.35 | 4.02 | 4.08 | 101,000 |
DSL | 4.49 | 4.33 | 4.31 | 4.32 | 2,000 |
DYNO | 32.49 | 32.64 | 32.06 | 32.06 | 12,500 |
ECOP | 8.2 | 8.69 | 8.2 | 8.3 | 33,000 |
EFLTFC3 | 97.389 | 0 | 0 | 97.389 | 0 |
EFOODS | 91.45 | 93.8 | 92.2 | 92.85 | 3,220,900 |
EFUG | 82.5 | 82.99 | 82 | 82.26 | 11,000 |
EFUL | 72.1 | 73.5 | 72.3 | 72.3 | 10,500 |
ELCM | 57.12 | 59.89 | 59.89 | 59.89 | 1,000 |
ELSM | 70 | 72 | 72 | 72 | 500 |
ENGRO | 149.79 | 155.65 | 150.5 | 154.12 | 9,774,200 |
ENGRO-NOV | 149.97 | 155.9 | 151.01 | 154.49 | 4,250,000 |
ENGROTFC | 102.1 | 0 | 0 | 102.1 | 0 |
ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
EPCL | 12.38 | 12.9 | 12.4 | 12.5 | 2,046,500 |
EXIDE | 302 | 309.9 | 307 | 309.9 | 300 |
FABL | 10.44 | 10.75 | 10.36 | 10.4 | 1,144,500 |
FANM | 5.49 | 5.01 | 5.01 | 5.01 | 1,000 |
FASM | 105 | 104.5 | 104 | 104 | 2,500 |
FATIMA | 27.4 | 27.97 | 27.41 | 27.61 | 2,752,000 |
FCCL | 12.86 | 13.4 | 12.95 | 13.02 | 25,027,500 |
FCCL-CNOV | 12.92 | 0 | 0 | 13.07 | 0 |
FCSC | 2.6 | 2.69 | 2.62 | 2.62 | 19,500 |
FDIBL | 1.46 | 1.5 | 1.35 | 1.5 | 3,000 |
FECM | 3.85 | 3.85 | 3.52 | 3.69 | 5,500 |
FECTC | 38.89 | 39.7 | 38.25 | 38.55 | 173,500 |
FEM | 3.95 | 4 | 3.9 | 3.9 | 114,500 |
FEROZ | 121.39 | 127.45 | 123.07 | 127.45 | 135,500 |
FFBL | 39.32 | 40.4 | 39.3 | 40.16 | 1,917,500 |
FFBL-NOV | 39.54 | 40.6 | 39.86 | 40.36 | 188,500 |
FFC | 107.21 | 109.35 | 107.1 | 108.69 | 2,214,500 |
FFC-CDEC | 108.78 | 0 | 0 | 110.24 | 0 |
FFC-CJAN | 110.16 | 0 | 0 | 111.63 | 0 |
FFC-CNOV | 107.68 | 0 | 0 | 109.13 | 0 |
FFLM | 2.85 | 3 | 2.35 | 2.36 | 7,000 |
FHAM | 8.71 | 8.9 | 8.7 | 8.9 | 10,500 |
FHBM | 8.71 | 9.25 | 9.1 | 9.25 | 8,500 |
FLYNG | 3.6 | 3.75 | 3.65 | 3.65 | 258,000 |
FNBM | 4.5 | 4.5 | 4.3 | 4.5 | 2,500 |
FNEL | 3.49 | 3.55 | 3.4 | 3.45 | 47,000 |
FPJM | 1.69 | 1.65 | 1.65 | 1.65 | 4,000 |
FPRM | 15.11 | 15.4 | 15.4 | 15.4 | 500 |
FUDLM | 9.5 | 9.55 | 9 | 9 | 15,000 |
FZTM | 336 | 325 | 325 | 325 | 200 |
GADT | 153.05 | 155.9 | 152 | 152.51 | 19,200 |
GAIL | 5.15 | 4.85 | 4.8 | 4.8 | 1,000 |
GASF | 7.6 | 7.65 | 7.45 | 7.59 | 182,000 |
GATI | 166.005 | 168.6667 | 168.6667 | 168.6667 | 0 |
GATM | 22.17 | 22.29 | 21.9 | 22.26 | 123,000 |
GFIL | 9.23 | 9.85 | 9 | 9.08 | 18,500 |
GGL | 25 | 25.3 | 25 | 25 | 10,500 |
GHGL | 60.5 | 63.35 | 60.99 | 61.03 | 52,500 |
GHNI | 16.64 | 16.4 | 16.15 | 16.34 | 9,500 |
GHNL | 8 | 8.17 | 8 | 8 | 58,000 |
GLAT | 63.9195 | 67.11 | 67.11 | 67.11 | 2,000 |
GLAXO | 133.09 | 139.74 | 134.6 | 139.64 | 1,564,000 |
GRAYS | 35 | 35.21 | 35.16 | 35.2 | 2,500 |
GTYR | 40.1 | 42.1 | 40.85 | 42.1 | 44,000 |
GWLC | 11.87 | 12.39 | 10.95 | 12.2 | 49,000 |
HABSM | 29.99 | 30.05 | 30 | 30.05 | 6,500 |
HADC | 1.8 | 1.8 | 1.8 | 1.8 | 2,000 |
HAL | 27.99 | 28.25 | 28.25 | 28.25 | 1,000 |
HBL | 161.58 | 163.3 | 160 | 160.4 | 57,000 |
HCAR | 41.78 | 43.45 | 42.2 | 42.61 | 114,500 |
HINO | 115.84 | 116 | 115 | 115.83 | 2,200 |
HINOON | 97.83 | 102.72 | 100 | 102.72 | 44,500 |
HIRAT | 15.33 | 15.45 | 15.05 | 15.05 | 14,000 |
HMB | 24.34 | 25.43 | 24.65 | 25.1 | 2,286,000 |
HMIM | 2.5 | 3.29 | 2.88 | 3.29 | 1,000 |
HSPI | 20.25 | 20.4 | 20 | 20 | 10,000 |
HUBC | 60.07 | 61 | 60.12 | 60.57 | 696,000 |
HUBC-NOV | 60.5 | 62.2 | 60.56 | 60.56 | 99,500 |
HUMNL | 62 | 63 | 61.51 | 61.51 | 2,500 |
HWQS | 6.99 | 7.2 | 7 | 7.2 | 7,500 |
IBFL | 64 | 65.2 | 63 | 63.2 | 5,000 |
IBLHL | 49.7 | 52.18 | 50.05 | 52.18 | 142,500 |
ICI | 169.03 | 175 | 169.5 | 172.13 | 245,000 |
ICIBL | 1.37 | 1.4 | 1.32 | 1.34 | 151,500 |
ICL | 36.9 | 37.35 | 36.2 | 36.3 | 7,000 |
IDYM | 1007.8663 | 1003.6067 | 1003.6067 | 1003.6067 | 0 |
IFSL | 14 | 15 | 13.76 | 13.76 | 41,000 |
IGIBL | 1.62 | 1.67 | 1.55 | 1.57 | 694,500 |
IGIIL | 140.97 | 143.69 | 138 | 141.71 | 40,200 |
INDU | 321.85 | 324.69 | 320 | 324.69 | 1,500 |
INIL | 41.55 | 43.62 | 41.55 | 43.45 | 84,500 |
INKL | 8 | 8 | 8 | 8 | 10,000 |
ISL | 16.4 | 17.25 | 16.6 | 17.07 | 297,500 |
ISTM | 13 | 13.3 | 12.36 | 12.38 | 1,500 |
JATM | 6.1 | 6.95 | 6.95 | 6.1 | 1,000 |
JDWS | 136.9 | 137 | 137 | 137 | 200 |
JGICL | 70 | 70 | 69.5 | 69.5 | 1,500 |
JKSM | 24.11 | 24.3 | 24 | 24.29 | 4,000 |
JLICL | 143.46 | 148 | 145 | 148 | 17,500 |
JOPP | 11.93 | 12 | 12 | 12 | 6,500 |
JPGL | 2.27 | 2.33 | 2.25 | 2.28 | 112,000 |
JSBL | 3.91 | 3.97 | 3.8 | 3.81 | 246,000 |
JSCL | 9.04 | 9.43 | 9.05 | 9.12 | 6,719,000 |
JSGCL | 31.76 | 32.45 | 31.95 | 32 | 4,500 |
JSIL | 9.15 | 9.44 | 9.18 | 9.2 | 286,000 |
KAPCO | 60.67 | 61 | 60.55 | 60.9 | 388,500 |
KASBB | 1.81 | 1.84 | 1.75 | 1.76 | 281,000 |
KASBSL | 6.03 | 6.4 | 6.1 | 6.4 | 51,000 |
KESC | 5.45 | 5.47 | 5.36 | 5.37 | 824,500 |
KESCTFC2 | 100 | 0 | 0 | 100 | 0 |
KHTC | 234.54 | 246.26 | 246.26 | 234.54 | 100 |
KML | 14.5 | 14.89 | 14.89 | 14.5 | 500 |
KOHC | 81.04 | 84.4 | 81.12 | 82.57 | 1,523,500 |
KOHE | 31.75 | 32 | 31.55 | 31.99 | 41,000 |
KOHP | 2.5 | 2.55 | 2.49 | 2.49 | 23,000 |
KOHS | 11.2 | 12.2 | 12.2 | 12.2 | 3,500 |
KOHTM | 13.5 | 13.59 | 13.01 | 13.32 | 5,500 |
KOIL | 2.6 | 2.73 | 2.55 | 2.71 | 111,000 |
KSBP | 77.75 | 77.75 | 77.75 | 77.75 | 500 |
KSTM | 3.39 | 3.7 | 3.7 | 3.7 | 5,000 |
KTML | 20.02 | 20.4 | 19.75 | 19.9 | 336,000 |
LEUL | 5.7 | 5.9 | 5.7 | 5.75 | 5,500 |
LIBT | 5.43 | 6.4 | 6.4 | 5.43 | 500 |
LINDE | 167.5 | 175.85 | 173.84 | 175.85 | 21,900 |
LOTCHEM | 6.71 | 7.2 | 6.7 | 7.05 | 4,429,500 |
LPCL | 7.27 | 7.7 | 7.22 | 7.54 | 9,642,000 |
LPL | 19.74 | 19.85 | 19.4 | 19.56 | 51,500 |
LUCK | 263.08 | 272.99 | 263.68 | 265.34 | 735,400 |
MACFL | 18.4 | 18.5 | 18.3 | 18.4 | 22,000 |
MARI | 173.84 | 178.7 | 174 | 175.89 | 775,000 |
MCB | 290.04 | 293.48 | 290.2 | 290.6 | 383,800 |
MCB-NOV | 290.51 | 293.51 | 290.7 | 291.45 | 68,500 |
MCBAH | 15.89 | 15 | 14.92 | 14.92 | 12,000 |
MDTL | 2.68 | 2.73 | 2.63 | 2.66 | 176,000 |
MEBL | 38.5 | 40.42 | 38.85 | 40.42 | 2,946,500 |
MEHT | 129.99 | 127.5 | 127.05 | 127.05 | 2,500 |
MERIT | 12.16 | 12.5 | 11.7 | 12.2 | 5,500 |
MERITR | 1.69 | 1.9 | 1.75 | 1.76 | 473,500 |
MFFL | 500 | 499 | 495 | 496.14 | 700 |
MFTM | 2.06 | 2.48 | 2.47 | 2.47 | 10,000 |
MIRKS | 39 | 38.25 | 38.25 | 38.25 | 5,000 |
MLCF | 24.1 | 25.24 | 24.35 | 24.53 | 8,832,000 |
MQTM | 21.05 | 21.95 | 20.75 | 20.85 | 10,000 |
MRNS | 67.9 | 68 | 67.9 | 67.91 | 2,500 |
MSOT | 38.54 | 40.46 | 40.46 | 40.46 | 2,000 |
MTL | 476.99 | 487 | 479 | 480.87 | 3,250 |
MUBT | 3.2 | 3.5 | 3.25 | 3.5 | 1,500 |
MWMP | 3.1 | 3.06 | 3.06 | 3.06 | 26,000 |
MZSM | 3.77 | 3.8 | 3.43 | 3.55 | 18,000 |
NAGC | 74.5 | 74 | 74 | 74 | 500 |
NATF | 392.6 | 401 | 390 | 397.05 | 17,600 |
NBP | 54.12 | 54.89 | 54 | 54.22 | 2,444,000 |
NCL | 52.26 | 54.19 | 52.5 | 53.93 | 3,238,500 |
NCL-NOV | 52.61 | 54.3 | 52.75 | 54.06 | 771,500 |
NCPL | 35.04 | 35.75 | 35 | 35.58 | 1,908,000 |
NESTLE | 7360 | 7550 | 7500 | 7550 | 220 |
NETSOL | 39.38 | 41.34 | 39.55 | 41.34 | 968,500 |
NIB | 2.32 | 2.31 | 2.26 | 2.3 | 1,157,000 |
NICL | 6.51 | 6.85 | 6.55 | 6.7 | 1,502,500 |
NML | 101.58 | 105.1 | 101.9 | 103.6 | 5,762,400 |
NML-CDEC | 103.07 | 0 | 0 | 105.08 | 0 |
NML-CJAN | 104.37 | 0 | 0 | 106.4 | 0 |
NML-CNOV | 102.03 | 0 | 0 | 104.02 | 0 |
NML-NOV | 102.15 | 105.3 | 102.15 | 103.89 | 2,186,500 |
NONS | 25 | 24.27 | 24.27 | 25 | 500 |
NOPK | 38.5 | 38.5 | 38.5 | 38.5 | 500 |
NPL | 29.85 | 30.2 | 29.65 | 29.93 | 1,385,500 |
NRL | 194.47 | 198.5 | 195.99 | 196.59 | 41,400 |
OGDC | 263.98 | 265.9 | 263.01 | 263.59 | 536,800 |
OLPL | 25.48 | 26.75 | 25.6 | 26.75 | 43,000 |
OLSM | 3.88 | 4.49 | 3.75 | 3.87 | 78,500 |
OTSU | 38 | 39.68 | 39.25 | 39.43 | 3,000 |
PACE | 3.27 | 3.33 | 3.17 | 3.2 | 798,000 |
PAEL | 16.47 | 16.7 | 16.3 | 16.33 | 196,000 |
PAKRI | 26.19 | 26.7 | 26.1 | 26.48 | 309,500 |
PAKT | 341.24 | 358.3 | 342.05 | 358.3 | 8,100 |
PASL | 3.03 | 3.1 | 3 | 3.01 | 143,500 |
PCAL | 72 | 73.7 | 73 | 73.7 | 22,500 |
PECO | 50.49 | 49.5 | 49.5 | 49.5 | 0 |
PGCL | 139.85 | 137 | 137 | 139.85 | 100 |
PGF | 22.51 | 22.9 | 22.42 | 22.58 | 95,500 |
PIAA | 7.33 | 7.66 | 7.38 | 7.56 | 5,972,000 |
PIF | 10.25 | 10.49 | 10.3 | 10.31 | 18,000 |
PINL | 6.93 | 7.1 | 7 | 7.1 | 18,000 |
PIOC | 28.09 | 28.94 | 28.1 | 28.21 | 1,446,000 |
PKGI | 12.6 | 13.4 | 12.19 | 12.19 | 14,500 |
PKGP | 20.73 | 20.99 | 20.35 | 20.51 | 131,500 |
PKGS | 240.1 | 239.5 | 238 | 238 | 3,000 |
PNGRS | 2.62 | 2.41 | 2.41 | 2.41 | 2,000 |
PNSC | 53.51 | 54 | 52.5 | 52.5 | 15,000 |
POL | 467.48 | 473.99 | 467 | 468.8 | 184,900 |
POWER | 6.13 | 6.48 | 6.02 | 6.04 | 81,000 |
PPL | 210.77 | 213.7 | 210.51 | 211.02 | 1,241,500 |
PPVC | 4.06 | 4.25 | 4 | 4.16 | 30,500 |
PRET | 155 | 160 | 154 | 156.5 | 2,700 |
PRL | 64.81 | 65.7 | 64.71 | 64.99 | 12,500 |
PRWM | 41 | 40.3 | 40.25 | 40.25 | 2,500 |
PSEL | 258.4 | 271.32 | 260 | 271.32 | 300 |
PSMC | 127.33 | 128.85 | 127.21 | 127.81 | 30,000 |
PSO | 300.14 | 307.39 | 301.1 | 302.08 | 3,339,900 |
PSO-NOV | 301.37 | 308.4 | 302 | 303.08 | 1,528,500 |
PTC | 27.99 | 29.38 | 28.05 | 29.33 | 26,751,000 |
PTC-NOV | 28.02 | 29.42 | 28.08 | 29.36 | 3,579,000 |
QUET | 45 | 42.75 | 42.75 | 42.75 | 1,000 |
QUICE | 5.71 | 6.24 | 5.75 | 6.14 | 1,369,000 |
RAVT | 2.42 | 2.45 | 2.45 | 2.45 | 3,000 |
RCML | 54 | 56.7 | 54 | 56.7 | 2,000 |
RMPL | 5751.98 | 6039.57 | 5800 | 6039.57 | 1,000 |
RUBY | 9.58 | 9.45 | 8.58 | 9.45 | 1,000 |
RUPL | 16.65 | 16.55 | 15.7 | 16.26 | 10,000 |
SAIF | 26 | 26 | 24.85 | 25.13 | 165,500 |
SALT | 154.91 | 154.8571 | 154.8571 | 154.8571 | 0 |
SANE | 5 | 5.25 | 5.25 | 5.25 | 500 |
SAPL | 417.99 | 438.88 | 399.5 | 438.85 | 2,300 |
SARC | 5 | 5.45 | 4 | 5.45 | 1,500 |
SASML | 13.5 | 13.46 | 13.46 | 13.46 | 0 |
SBL | 4.04 | 4.15 | 3.9 | 4.06 | 139,000 |
SCBPL | 19.99 | 20.25 | 19.61 | 20.25 | 99,000 |
SCL | 149.55 | 157.02 | 157.02 | 149.55 | 1,200 |
SCLL | 5.21 | 5.86 | 5.86 | 5.86 | 5,000 |
SCM | 14.55 | 15 | 15 | 15 | 1,000 |
SEARL | 87.58 | 91.95 | 91 | 91.95 | 65,500 |
SEL | 32.7 | 32.8 | 32.05 | 32.5 | 5,500 |
SEPCO | 2.26 | 2.25 | 2.1 | 2.19 | 511,000 |
SEPL | 55.95 | 56.25 | 55.65 | 56 | 5,000 |
SGML | 18.45 | 18.75 | 18.15 | 18.7 | 101,000 |
SGPL | 2.01 | 2 | 1.8 | 2 | 6,000 |
SHCM | 12.275 | 12.2 | 12.2 | 12.2 | 0 |
SHEL | 148.9 | 152 | 148.6 | 149.03 | 52,500 |
SHEZ | 490.33 | 500 | 500 | 500 | 100 |
SHFA | 86.28 | 90.59 | 90.59 | 90.59 | 11,500 |
SHNI | 5.5 | 5.52 | 5.5 | 5.5 | 2,500 |
SHSML | 18.25 | 18.11 | 18 | 18 | 9,000 |
SIEM | 1100.84 | 1155.88 | 1090.01 | 1101.44 | 29,850 |
SILK | 2.11 | 2.1 | 2.06 | 2.08 | 505,000 |
SING | 18.5 | 18.5 | 18.01 | 18.5 | 5,500 |
SITC | 217.18 | 217.5 | 217 | 217.01 | 500 |
SKFL | 10.18 | 10.3 | 10 | 10 | 38,500 |
SKRS | 2.7 | 3 | 2.89 | 2.9 | 6,500 |
SLYT | 24.28 | 24 | 23.3 | 24 | 8,000 |
SMBL | 2.01 | 2.06 | 1.97 | 1.99 | 75,500 |
SMCPL | 8.5 | 8.5 | 8.5 | 8.5 | 3,000 |
SMTM | 6.9 | 7.15 | 6.95 | 6.95 | 12,000 |
SNAI | 57 | 57.5 | 54.5 | 55.03 | 10,000 |
SNBL | 8.5 | 8.65 | 8.25 | 8.3 | 347,000 |
SNGP | 21.53 | 22.19 | 21.61 | 21.97 | 1,063,000 |
SNGP-CNOV | 21.62 | 0 | 0 | 22.06 | 0 |
SNGP-NOV | 21.64 | 22.4 | 21.7 | 21.91 | 90,000 |
SPL | 13.94 | 14.24 | 13.85 | 13.91 | 315,000 |
SPLC | 2.5 | 2.8 | 2.48 | 2.5 | 34,000 |
SRVI | 306.32 | 315.95 | 301 | 310 | 21,500 |
SSGC | 23.74 | 24.01 | 23.65 | 23.7 | 373,500 |
SSIC | 5.13 | 5.84 | 5 | 5.55 | 20,000 |
SSML | 9 | 9.19 | 9.02 | 9.02 | 12,000 |
STCL | 7.8 | 7.5 | 7.26 | 7.45 | 1,500 |
STJT | 41 | 40 | 40 | 40 | 4,500 |
STPL | 8.72 | 9.25 | 8.75 | 8.9 | 344,000 |
TATM | 40.95 | 39.9 | 38.91 | 39.41 | 12,000 |
TCLTC | 42 | 44 | 43.95 | 44 | 1,500 |
TDIL | 9.44 | 9.8 | 9.8 | 9.8 | 500 |
TELE | 5.31 | 5.6 | 5.32 | 5.51 | 6,475,500 |
TELETFC | 89.93 | 81.0972 | 81.0972 | 81.0972 | 50,000 |
TGL | 19.99 | 20.8 | 19.85 | 19.91 | 691,000 |
THALL | 118.11 | 120.75 | 118 | 119.97 | 67,600 |
THAS | 16.4 | 17.4 | 17.4 | 17.4 | 0 |
TICL | 54.35 | 51.9 | 51.8 | 51.8 | 1,000 |
TMFBLTFC | 100 | 0 | 0 | 100 | 0 |
TPL | 7 | 7.39 | 7 | 7.1 | 20,500 |
TREET | 85.18 | 89.43 | 85.7 | 89.43 | 1,337,000 |
TREETR | 11.65 | 12.65 | 10.65 | 12.41 | 800,500 |
TREI | 1.85 | 1.93 | 1.7 | 1.76 | 435,500 |
TRG | 8.49 | 8.69 | 8.49 | 8.51 | 1,204,500 |
TRIBL | 1.2 | 1.34 | 1.2 | 1.3 | 44,500 |
TRIPF | 167.85 | 170 | 167 | 167.92 | 29,600 |
TRPOL | 1.54 | 1.46 | 1.46 | 1.46 | 1,000 |
TRSM | 3.3 | 2.52 | 2.5 | 2.5 | 1,500 |
TSMF | 2.99 | 2.95 | 2.95 | 2.95 | 2,000 |
TSPL | 1.85 | 2 | 1.85 | 2 | 39,000 |
UBL | 128.27 | 131.78 | 128.5 | 131.19 | 1,602,200 |
UBL-CDEC | 130.15 | 0 | 0 | 133.06 | 0 |
UBL-CJAN | 131.8 | 0 | 0 | 134.74 | 0 |
UBL-CNOV | 128.83 | 0 | 0 | 131.72 | 0 |
UCAPM | 1.48 | 1.49 | 1.49 | 1.49 | 500 |
UDPL | 14.5 | 15 | 14.5 | 14.73 | 5,000 |
UNIC | 16.1 | 17.1 | 16.4 | 17.1 | 113,000 |
UPFL | 6555.3 | 6883.06 | 6883 | 6883.06 | 160 |
WAHN | 59.01 | 59.02 | 59.02 | 59.02 | 500 |
WTCL | 4.5 | 4.54 | 4.5 | 4.5 | 214,000 |
WTL | 2.37 | 2.52 | 2.38 | 2.48 | 1,111,000 |
WYETH | 4129.09 | 4300 | 4080 | 4270.59 | 1,880 |
YOUW | 3.67 | 3.92 | 3.46 | 3.62 | 20,000 |
Total Turnover | 221,873,460 | ||||
No comments:
Post a Comment