For: November 20, 2013 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AASM | 19.17 | 18.3223 | 18.3223 | 18.3223 | 0 |
ABL | 85 | 85.5 | 84.9 | 84.9 | 77,500 |
ABOT | 448.43 | 450 | 440 | 444.76 | 16,600 |
ACPL | 150.58 | 151.5 | 150 | 150 | 7,500 |
ADMM | 54.66 | 57 | 54 | 54.89 | 37,500 |
ADOS | 59 | 58.3077 | 58.3077 | 58.3077 | 0 |
AGIC | 20.15 | 20.5 | 20 | 20 | 15,000 |
AGL | 12.7 | 12.5 | 12.5 | 12.5 | 3,000 |
AGTL | 200 | 200.9 | 200 | 200.9 | 4,100 |
AHCL | 22.04 | 22.15 | 21.65 | 22.03 | 217,000 |
AHL | 29.92 | 30.4 | 29.25 | 30.07 | 77,000 |
AHTM | 18 | 19 | 19 | 19 | 1,000 |
AICL | 98.72 | 103.65 | 100.22 | 103.64 | 7,140,000 |
AICL-CDEC | 100.13 | 0 | 0 | 105.08 | 0 |
AICL-CJAN | 101.39 | 0 | 0 | 106.42 | 0 |
AICL-CNOV | 99.12 | 0 | 0 | 104.02 | 0 |
AKBL | 12.89 | 12.83 | 12.4 | 12.48 | 1,192,500 |
AKBL-CDEC | 13.07 | 0 | 0 | 12.65 | 0 |
AKBL-CJAN | 13.24 | 0 | 0 | 12.81 | 0 |
AKBL-CNOV | 12.94 | 0 | 0 | 12.53 | 0 |
AKZO | 86.98 | 88.25 | 86.4 | 86.58 | 81,500 |
ALICO | 27.49 | 28.7 | 28.7 | 28.7 | 500 |
ALQT | 21.25 | 21.5 | 21.5 | 21.5 | 500 |
ALTN | 18.5 | 19.44 | 17.5 | 17.5 | 8,500 |
AMTEX | 2.41 | 2.54 | 2.39 | 2.45 | 150,500 |
ANL | 5.37 | 6.15 | 5.41 | 6.02 | 7,134,000 |
APL | 470.05 | 489.9 | 470 | 480 | 419,250 |
ARM | 38.7 | 39.16 | 38.11 | 39.16 | 1,500 |
ARUJ | 7.5 | 8 | 8 | 8 | 1,000 |
ASL | 8 | 8 | 8 | 8 | 1,000 |
ASTM | 13.5 | 14.5 | 14.1 | 14.5 | 15,500 |
ATBA | 309.75 | 310.46 | 305.3 | 310.46 | 8,300 |
ATIL | 61.85 | 61 | 59 | 59 | 19,500 |
ATLH | 216.05 | 226.85 | 217.5 | 226.51 | 12,500 |
ATRL | 201.57 | 206.5 | 201 | 202.62 | 858,500 |
ATRL-CDEC | 204.44 | 0 | 0 | 205.44 | 0 |
ATRL-CJAN | 207.02 | 0 | 0 | 208.05 | 0 |
ATRL-CNOV | 202.38 | 0 | 0 | 203.36 | 0 |
AWTX | 237.755 | 240 | 240 | 240 | 0 |
BAFL | 25.06 | 25.45 | 24.75 | 24.85 | 1,659,000 |
BAFLTFC5 | 102.2 | 0 | 0 | 102.2 | 0 |
BAFS | 22.1458 | 21.7 | 21.7 | 21.7 | 2,000 |
BAHL | 40.11 | 40.74 | 39.5 | 39.51 | 272,000 |
BAHL-CDEC | 40.68 | 0 | 0 | 40.06 | 0 |
BAHL-CJAN | 41.19 | 0 | 0 | 40.57 | 0 |
BAHL-CNOV | 40.27 | 0 | 0 | 39.65 | 0 |
BAHLTFC2 | 102.5697 | 0 | 0 | 102.5697 | 0 |
BAPL | 11.55 | 12 | 11.55 | 11.75 | 32,500 |
BATA | 1690 | 1700 | 1670 | 1690 | 100 |
BCL | 29.6667 | 31.15 | 31.15 | 31.15 | 500 |
BCML | 60.69 | 60 | 59.75 | 59.75 | 2,500 |
BERG | 47.2 | 49.56 | 48.45 | 49.56 | 89,500 |
BFMOD | 3.95 | 3.8 | 3.8 | 3.8 | 500 |
BIFO | 98.5 | 98.89 | 97 | 98.82 | 1,100 |
BIPL | 5.81 | 5.89 | 5.75 | 5.79 | 222,000 |
BNWM | 47.14 | 48 | 45.55 | 46 | 5,500 |
BOK | 7.25 | 7.35 | 7.12 | 7.3 | 8,500 |
BOP | 11.21 | 11.45 | 11.12 | 11.16 | 8,282,500 |
BPBL | 5.5 | 6.3 | 5.4 | 5.58 | 14,500 |
BPL | 35.9 | 36 | 35 | 35.67 | 3,500 |
BROT | 3.3 | 3.2 | 3.17 | 3.17 | 1,500 |
BRR | 3.94 | 4 | 3.9 | 3.99 | 315,000 |
BTL | 115 | 120.75 | 120.75 | 120.75 | 800 |
BWCL | 70 | 73 | 72.99 | 73 | 1,000 |
BYCO | 8.51 | 8.83 | 8.5 | 8.54 | 1,397,000 |
CCM | 46 | 43.7 | 43.7 | 46 | 500 |
CEPB | 47.16 | 48 | 47.1 | 47.27 | 231,000 |
CFL | 25.5 | 25.5 | 25 | 25 | 2,500 |
CHAS | 9.7 | 10 | 10 | 10 | 1,000 |
CHBL | 3.05 | 3.05 | 2.89 | 3 | 32,000 |
CHCC | 51.72 | 53 | 51.11 | 51.52 | 221,500 |
CJPL | 1.6 | 1.59 | 1.55 | 1.55 | 3,000 |
CLCPS | 1.25 | 1.28 | 1.2 | 1.25 | 13,000 |
CLOV | 60.6 | 60.99 | 60 | 60.99 | 1,500 |
CML | 4.01 | 4.27 | 3.95 | 4.17 | 1,590,000 |
COLG | 1500 | 1505 | 1480 | 1488.33 | 280 |
COTT | 3.1 | 3 | 3 | 3 | 4,000 |
CPL | 250.23 | 262.74 | 249.01 | 262.74 | 179,900 |
CPPL | 42.5 | 44.62 | 42.97 | 43.87 | 271,000 |
CRTM | 15.03 | 15.3 | 15 | 15.08 | 150,000 |
CSAP | 47.99 | 49.5 | 48.15 | 48.3 | 401,000 |
CSIL | 7.02 | 7.49 | 6.45 | 7.25 | 28,000 |
CSM | 1.7 | 1.86 | 1.65 | 1.74 | 85,000 |
CSUML | 8.13 | 8.2 | 7.94 | 8.04 | 68,000 |
CYAN | 67 | 68.5 | 66 | 68 | 12,000 |
DAAG | 18.37 | 19.37 | 18.77 | 19.37 | 48,500 |
DADX | 27.9 | 28 | 27.32 | 28 | 3,000 |
DAWH | 54.97 | 55.2 | 52.5 | 52.92 | 1,904,500 |
DBCI | 3.5 | 3.65 | 3.31 | 3.36 | 64,500 |
DCH | 2.34 | 2.45 | 2.4 | 2.4 | 140,500 |
DCL | 5.19 | 5.51 | 5.19 | 5.32 | 1,245,500 |
DEL | 1.95 | 1.9 | 1.9 | 1.9 | 500 |
DFML | 4.97 | 5.1 | 4.8 | 4.86 | 483,500 |
DFSM | 2.98 | 3.08 | 2.93 | 3 | 60,500 |
DGKC | 73.73 | 76.65 | 74 | 75.47 | 9,294,000 |
DGKC-CDEC | 74.78 | 0 | 0 | 76.52 | 0 |
DGKC-CJAN | 75.72 | 0 | 0 | 77.49 | 0 |
DGKC-CNOV | 74.03 | 0 | 0 | 75.75 | 0 |
DKTM | 6.25 | 5.81 | 5.81 | 5.81 | 500 |
DLL | 77.99 | 78 | 75 | 75.21 | 4,500 |
DNCC | 5.85 | 5.55 | 5.55 | 5.55 | 1,000 |
DOL | 4.93 | 4.97 | 4.9 | 4.9 | 27,500 |
DSFL | 2.38 | 2.4 | 2.3 | 2.31 | 609,000 |
DSIL | 4.08 | 4.3 | 4.15 | 4.21 | 72,000 |
DSL | 4.32 | 4.31 | 4.1 | 4.18 | 26,000 |
DWSM | 3.39 | 3.44 | 3.07 | 3.08 | 3,500 |
DYNO | 32.06 | 33 | 32.25 | 33 | 23,000 |
ECOP | 8.3 | 9.2 | 8.27 | 8.96 | 108,000 |
EFLTFC3 | 97.389 | 0 | 0 | 97.389 | 0 |
EFOODS | 92.85 | 93.1 | 90.61 | 91.02 | 1,358,900 |
EFUG | 82.26 | 85.5 | 82 | 84.05 | 104,000 |
EFUL | 72.3 | 73.24 | 72 | 72 | 5,000 |
ENGRO | 154.12 | 154 | 146.7 | 147.88 | 7,065,000 |
ENGRO-NOV | 154.49 | 154.1 | 147.25 | 148.28 | 3,322,500 |
ENGROTFC | 102.1 | 0 | 0 | 102.1 | 0 |
ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
EPCL | 12.5 | 12.64 | 12.25 | 12.28 | 1,414,500 |
ESBL | 3.03 | 3.62 | 3.1 | 3.2 | 4,500 |
EWLA | 4.3 | 4.7 | 4.32 | 4.7 | 1,000 |
EXIDE | 309.9 | 316 | 310.5 | 311.5 | 2,000 |
FABL | 10.4 | 10.62 | 10.21 | 10.25 | 921,000 |
FASM | 104 | 106 | 103.5 | 103.8 | 8,600 |
FATIMA | 27.61 | 28.1 | 27.5 | 27.54 | 2,738,500 |
FCCL | 13.02 | 13.36 | 13 | 13.07 | 13,643,500 |
FCCL-CNOV | 13.07 | 0 | 0 | 13.12 | 0 |
FCSC | 2.62 | 2.65 | 2.52 | 2.65 | 22,000 |
FECM | 3.69 | 3.6 | 3.6 | 3.6 | 1,000 |
FECTC | 38.55 | 39.3 | 38.01 | 38.35 | 111,000 |
FEM | 3.9 | 4.09 | 3.8 | 4 | 181,000 |
FEROZ | 127.45 | 130.4 | 126.03 | 127.1 | 68,000 |
FFBL | 40.16 | 40.39 | 39.85 | 39.94 | 996,500 |
FFBL-NOV | 40.36 | 40.15 | 40 | 40 | 15,000 |
FFC | 108.69 | 109.49 | 108 | 108.14 | 719,300 |
FFC-CDEC | 110.24 | 0 | 0 | 109.65 | 0 |
FFC-CJAN | 111.63 | 0 | 0 | 111.04 | 0 |
FFC-CNOV | 109.13 | 0 | 0 | 108.54 | 0 |
FHAM | 8.9 | 8.66 | 8.6 | 8.6 | 63,500 |
FHBM | 9.25 | 9.6 | 9.35 | 9.6 | 26,500 |
FLYNG | 3.65 | 3.8 | 3.66 | 3.68 | 193,000 |
FNEL | 3.45 | 3.5 | 3.23 | 3.25 | 119,500 |
FPJM | 1.65 | 1.6 | 1.5 | 1.51 | 47,000 |
FPRM | 15.4 | 16.25 | 15.75 | 16.25 | 2,000 |
FUDLM | 9 | 9.12 | 9 | 9.12 | 11,500 |
FZCM | 111.75 | 110 | 110 | 111.75 | 100 |
FZTM | 325 | 320 | 320 | 320 | 300 |
GADT | 152.51 | 156.7 | 151 | 154.08 | 38,900 |
GAIL | 4.8 | 4.8 | 4.52 | 4.75 | 8,000 |
GAMON | 3.9 | 3.85 | 3.85 | 3.85 | 1,000 |
GASF | 7.59 | 7.65 | 7.33 | 7.53 | 122,500 |
GATM | 22.26 | 22.5 | 21.86 | 21.99 | 92,500 |
GFIL | 9.08 | 9.22 | 8.9 | 9 | 3,500 |
GGL | 25 | 24.8 | 24.5 | 24.65 | 7,500 |
GHGL | 61.03 | 60.51 | 60.51 | 60.51 | 500 |
GHNI | 16.34 | 16.79 | 15.75 | 15.8 | 30,000 |
GHNL | 8 | 8.28 | 7.94 | 8.03 | 198,500 |
GLAT | 67.11 | 70.46 | 70.46 | 70.46 | 0 |
GLAXO | 139.64 | 143.5 | 135.5 | 136.54 | 1,313,500 |
GTYR | 42.1 | 43.75 | 41.65 | 42.3 | 74,000 |
GWLC | 12.2 | 12.9 | 11.65 | 12.53 | 52,500 |
HABSM | 30.05 | 29.6 | 29.5 | 29.57 | 4,000 |
HADC | 1.8 | 1.77 | 1.77 | 1.77 | 500 |
HAL | 28.25 | 27 | 26.9 | 26.9 | 2,000 |
HBL | 160.4 | 162 | 158.5 | 159.16 | 64,900 |
HCAR | 42.61 | 43.25 | 41.3 | 41.69 | 122,000 |
HICL | 14.25 | 14.6 | 14.12 | 14.6 | 44,500 |
HINO | 115.83 | 117.5 | 113.5 | 113.68 | 5,300 |
HINOON | 102.72 | 107.85 | 107.85 | 107.85 | 9,500 |
HIRAT | 15.05 | 15.5 | 15 | 15.5 | 12,500 |
HMB | 25.1 | 25.74 | 24.75 | 24.96 | 1,593,500 |
HSPI | 20 | 20.47 | 19.75 | 19.75 | 8,500 |
HUBC | 60.57 | 61.6 | 60.38 | 60.98 | 2,009,500 |
HUBC-NOV | 60.56 | 61.2 | 60.5 | 61 | 39,000 |
HUMNL | 61.51 | 62.5 | 58.44 | 58.44 | 11,000 |
HWQS | 7.2 | 7.9 | 7.2 | 7.31 | 39,000 |
IBFL | 63.2 | 62.5 | 62.5 | 62.5 | 2,000 |
IBLHL | 52.18 | 54.78 | 53.75 | 54.78 | 89,000 |
ICI | 172.13 | 180.73 | 170.1 | 178.13 | 454,600 |
ICIBL | 1.34 | 1.37 | 1.3 | 1.34 | 46,000 |
ICL | 36.3 | 36.97 | 36.5 | 36.51 | 5,500 |
IDRT | 13.05 | 13.5 | 13.25 | 13.25 | 1,500 |
IDYM | 1003.6067 | 1000.9444 | 1000.9444 | 1000.9444 | 0 |
IFSL | 13.76 | 14.29 | 13.61 | 13.69 | 6,500 |
IGIBL | 1.57 | 1.79 | 1.56 | 1.63 | 662,000 |
IGIIL | 141.71 | 148.79 | 142.65 | 148.79 | 117,500 |
INDU | 324.69 | 324.74 | 315.1 | 324 | 1,500 |
INIL | 43.45 | 44.9 | 43 | 43.08 | 199,500 |
INKL | 8 | 8 | 8 | 8 | 10,500 |
ISL | 17.07 | 17.49 | 16.9 | 17.16 | 281,000 |
ISTM | 12.38 | 13.38 | 12.9 | 13.38 | 7,500 |
JLICL | 148 | 145.01 | 144 | 144.99 | 27,500 |
JOPP | 12 | 12.34 | 12.05 | 12.06 | 3,000 |
JPGL | 2.28 | 2.4 | 2.31 | 2.33 | 64,500 |
JSBL | 3.81 | 3.9 | 3.75 | 3.81 | 324,000 |
JSCL | 9.12 | 9.48 | 9 | 9.17 | 10,872,000 |
JSGCL | 32 | 32 | 32 | 32 | 2,500 |
JSIL | 9.2 | 9.34 | 9.05 | 9.11 | 1,138,500 |
JUBS | 5.5 | 5.42 | 5.4 | 5.4 | 2,500 |
KAPCO | 60.9 | 61 | 60.2 | 60.97 | 1,658,500 |
KASBB | 1.76 | 1.8 | 1.75 | 1.79 | 135,500 |
KASBM | 2.5 | 3.15 | 3.15 | 3.15 | 500 |
KASBSL | 6.4 | 6.45 | 6.02 | 6.4 | 7,000 |
KESC | 5.37 | 5.6 | 5.37 | 5.44 | 2,243,500 |
KESCTFC2 | 100 | 0 | 0 | 100 | 0 |
KML | 14.5 | 14.99 | 14.4 | 14.83 | 10,500 |
KOHC | 82.57 | 84.15 | 81.61 | 82.24 | 515,500 |
KOHE | 31.99 | 32 | 31.5 | 32 | 20,000 |
KOHP | 2.49 | 2.5 | 2.4 | 2.5 | 31,000 |
KOHS | 12.2 | 13.2 | 13.2 | 13.2 | 1,000 |
KOIL | 2.71 | 2.87 | 2.71 | 2.72 | 88,500 |
KOSM | 11 | 10.52 | 10.52 | 10.52 | 500 |
KSBP | 77.75 | 77.75 | 77.75 | 77.75 | 1,000 |
KTML | 19.9 | 20.3 | 19.65 | 19.65 | 308,000 |
LEUL | 5.75 | 5.9 | 5.85 | 5.9 | 4,500 |
LIBT | 5.43 | 6.43 | 6.43 | 5.43 | 500 |
LINDE | 175.85 | 181.4 | 170 | 181.33 | 1,100 |
LOTCHEM | 7.05 | 7.27 | 6.87 | 6.91 | 1,957,500 |
LPCL | 7.54 | 8.06 | 7.65 | 7.87 | 12,544,500 |
LPL | 19.56 | 19.8 | 19.29 | 19.33 | 52,000 |
LUCK | 265.34 | 271.5 | 265.89 | 268.61 | 1,719,700 |
MACFL | 18.4 | 19.4 | 18.15 | 19.02 | 32,500 |
MARI | 175.89 | 177.75 | 171.1 | 175.32 | 697,600 |
MCB | 290.6 | 293.9 | 288 | 288.64 | 505,400 |
MCB-NOV | 291.45 | 294.44 | 288.01 | 289.27 | 93,500 |
MCBAH | 14.92 | 15.5 | 14.8 | 15.25 | 2,500 |
MDTL | 2.66 | 2.75 | 2.63 | 2.69 | 347,000 |
MEBL | 40.42 | 41.98 | 39.05 | 39.5 | 571,500 |
MERIT | 12.2 | 13.2 | 12.25 | 13.2 | 80,000 |
MERITR | 1.76 | 2.76 | 1.76 | 2.76 | 1,175,500 |
MFFL | 496.14 | 520.94 | 498 | 503.07 | 8,500 |
MIRKS | 38.25 | 38 | 38 | 38 | 1,500 |
MLCF | 24.53 | 25 | 24.35 | 24.45 | 4,475,500 |
MQTM | 20.85 | 21.5 | 20.51 | 20.64 | 17,500 |
MRNS | 67.91 | 68.89 | 67.5 | 68.89 | 4,000 |
MSCL | 17 | 16.9659 | 16.9659 | 16.9659 | 0 |
MSOT | 40.46 | 42.48 | 42.48 | 42.48 | 89,000 |
MTL | 480.87 | 480 | 477 | 479.58 | 13,650 |
MUREB | 302.5 | 300 | 300 | 300 | 900 |
MWMP | 3.06 | 3.1 | 3.1 | 3.1 | 500 |
MZSM | 3.55 | 3.7 | 3.56 | 3.69 | 11,000 |
NAGC | 74 | 74 | 74 | 74 | 2,500 |
NATF | 397.05 | 400 | 381 | 393.02 | 19,500 |
NBP | 54.22 | 55.3 | 53.9 | 54.13 | 4,787,000 |
NCL | 53.93 | 55.19 | 53.82 | 54.45 | 4,385,000 |
NCL-NOV | 54.06 | 55.3 | 54 | 54.54 | 638,000 |
NCPL | 35.58 | 36 | 35.5 | 35.63 | 207,000 |
NESTLE | 7550 | 7550 | 7530 | 7550 | 40 |
NETSOL | 41.34 | 43.4 | 42.1 | 42.43 | 1,643,500 |
NIB | 2.3 | 2.4 | 2.28 | 2.31 | 1,220,500 |
NICL | 6.7 | 6.89 | 6.5 | 6.58 | 572,000 |
NML | 103.6 | 107.66 | 103.26 | 105.88 | 6,078,800 |
NML-CDEC | 105.08 | 0 | 0 | 107.36 | 0 |
NML-CJAN | 106.4 | 0 | 0 | 108.72 | 0 |
NML-CNOV | 104.02 | 0 | 0 | 106.27 | 0 |
NML-NOV | 103.89 | 108 | 103.6 | 106.01 | 1,737,500 |
NONS | 25 | 25 | 25 | 25 | 1,000 |
NPL | 29.93 | 30 | 29.67 | 29.72 | 107,500 |
NRL | 196.59 | 199 | 195 | 196 | 43,700 |
OGDC | 263.59 | 265.98 | 262.04 | 263 | 486,300 |
OLPL | 26.75 | 26.8 | 25.99 | 25.99 | 8,500 |
OLSM | 3.87 | 4.25 | 3.95 | 4.25 | 1,000 |
OTSU | 39.43 | 41.4 | 40 | 41.4 | 12,500 |
PACE | 3.2 | 3.28 | 3.14 | 3.27 | 1,499,500 |
PAEL | 16.33 | 17.33 | 16.36 | 17.33 | 1,017,000 |
PAKRI | 26.48 | 27.8 | 26.5 | 27.26 | 1,483,000 |
PAKT | 358.3 | 376 | 369 | 373.5 | 38,200 |
PASL | 3.01 | 3.14 | 3 | 3.05 | 71,500 |
PCAL | 73.7 | 75.5 | 75 | 75 | 7,500 |
PGCL | 139.85 | 140 | 138 | 138.05 | 800 |
PGF | 22.58 | 22.94 | 22.6 | 22.79 | 122,500 |
PIAA | 7.56 | 8.23 | 7.83 | 7.89 | 12,948,000 |
PICT | 218 | 222 | 220 | 221.33 | 1,800 |
PIF | 10.31 | 10.4 | 10.1 | 10.32 | 158,000 |
PINL | 7.1 | 7.4 | 6.75 | 6.75 | 6,000 |
PIOC | 28.21 | 29 | 27.86 | 28.02 | 1,469,000 |
PKGI | 12.19 | 12 | 11.8 | 11.8 | 3,000 |
PKGP | 20.51 | 20.65 | 20.3 | 20.41 | 126,000 |
PKGS | 238 | 249 | 236.36 | 245 | 237,500 |
PMI | 1.65 | 1.57 | 1.5 | 1.57 | 35,500 |
PMPK | 350 | 340 | 340 | 340 | 200 |
PNGRS | 2.41 | 2.56 | 2.45 | 2.45 | 1,500 |
PNSC | 52.5 | 54 | 53 | 53 | 40,000 |
POL | 468.8 | 474.9 | 469 | 470.67 | 190,300 |
POWER | 6.04 | 6.1 | 5.91 | 5.93 | 56,000 |
PPL | 211.02 | 214.4 | 208.51 | 209.55 | 2,635,400 |
PPVC | 4.16 | 4.2 | 4.2 | 4.2 | 1,500 |
PRET | 156.5 | 158 | 155 | 156.1 | 1,700 |
PRL | 64.99 | 65.5 | 64.82 | 64.91 | 11,000 |
PSEL | 271.32 | 284.5 | 284 | 284.5 | 200 |
PSMC | 127.81 | 134.2 | 126.51 | 134.2 | 103,100 |
PSO | 302.08 | 307 | 300.7 | 302.04 | 3,246,300 |
PSO-NOV | 303.08 | 308 | 302 | 303.19 | 1,467,000 |
PTC | 29.33 | 30.7 | 29.3 | 29.91 | 48,033,000 |
PTC-NOV | 29.36 | 30.7 | 29.4 | 30.06 | 7,020,000 |
QUET | 42.75 | 40.7 | 40.7 | 40.7 | 500 |
QUICE | 6.14 | 6.2 | 5.96 | 5.99 | 106,500 |
RAVT | 2.45 | 2.42 | 2.4 | 2.4 | 1,500 |
RCML | 56.7 | 59.49 | 58 | 59.49 | 1,000 |
RMPL | 6039.57 | 6120 | 5737.6 | 6030 | 860 |
SAIF | 25.13 | 26 | 25.13 | 25.24 | 35,000 |
SALT | 154.8571 | 154.3529 | 154.3529 | 154.3529 | 0 |
SANE | 5.25 | 5.19 | 5.19 | 5.19 | 500 |
SANSM | 22.89 | 22.625 | 22.625 | 22.625 | 0 |
SAZEW | 18.66 | 19.5 | 19.49 | 19.5 | 2,000 |
SBL | 4.06 | 4.17 | 3.92 | 4 | 299,500 |
SCBPL | 20.25 | 20 | 19.8 | 19.99 | 10,000 |
SCLL | 5.86 | 5.94 | 5.87 | 5.94 | 6,500 |
SCM | 15 | 14.67 | 14.67 | 14.67 | 1,000 |
SEARL | 91.95 | 96.54 | 96.54 | 96.54 | 38,500 |
SEL | 32.5 | 32.95 | 32.5 | 32.95 | 16,500 |
SEPCO | 2.19 | 2.26 | 2.16 | 2.2 | 361,000 |
SEPL | 56 | 58 | 56.99 | 57.9 | 16,000 |
SGML | 18.7 | 18.31 | 18.11 | 18.16 | 13,000 |
SHCI | 3.88 | 3.25 | 3.11 | 3.25 | 1,000 |
SHCM | 12.2 | 12.195 | 12.195 | 12.195 | 0 |
SHEL | 149.03 | 151.95 | 147 | 149.32 | 92,800 |
SHEZ | 500 | 525 | 500 | 525 | 20,700 |
SHFA | 90.59 | 95.11 | 95.11 | 95.11 | 2,500 |
SHJS | 85 | 84.7632 | 84.7632 | 84.7632 | 0 |
SHSML | 18 | 18.25 | 17.5 | 17.5 | 10,000 |
SIBL | 2.89 | 3.48 | 3.44 | 3.44 | 1,000 |
SIEM | 1101.44 | 1156.51 | 1075 | 1120.6 | 13,050 |
SILK | 2.08 | 2.11 | 2.07 | 2.08 | 5,911,500 |
SITC | 217.01 | 216.5 | 215 | 215.75 | 200 |
SKFL | 10 | 10.1 | 10.01 | 10.08 | 2,000 |
SKRS | 2.9 | 2.99 | 2.99 | 2.99 | 3,000 |
SLYT | 24 | 24.49 | 23.31 | 24 | 13,000 |
SMBL | 1.99 | 2.07 | 1.98 | 2 | 179,000 |
SMTM | 6.95 | 6.99 | 6.8 | 6.8 | 13,000 |
SNAI | 55.03 | 56 | 55 | 56 | 1,500 |
SNBL | 8.3 | 8.48 | 8.2 | 8.31 | 346,500 |
SNGP | 21.97 | 22.1 | 21.42 | 21.5 | 207,000 |
SNGP-CNOV | 22.06 | 0 | 0 | 21.58 | 0 |
SNGP-NOV | 21.91 | 22.1 | 21.7 | 21.7 | 34,000 |
SPL | 13.91 | 14.35 | 13.95 | 14.2 | 852,500 |
SPLC | 2.5 | 2.7 | 2.5 | 2.5 | 26,500 |
SRSM | 6.5 | 6.5 | 6.5 | 6.5 | 500 |
SRVI | 310 | 311.95 | 308 | 308 | 5,100 |
SSGC | 23.7 | 23.89 | 23.15 | 23.27 | 422,500 |
SSML | 9.02 | 9.29 | 9.1 | 9.15 | 42,500 |
STCL | 7.45 | 7.38 | 7.3 | 7.3 | 7,500 |
STJT | 40 | 42 | 38.25 | 42 | 2,500 |
STML | 38 | 36.15 | 36.15 | 38 | 1,000 |
STPL | 8.9 | 9.22 | 8.9 | 9.1 | 13,000 |
SUTM | 225 | 224.98 | 224.98 | 225 | 100 |
SZTM | 30.97 | 30 | 30 | 30 | 0 |
TATM | 39.41 | 38.99 | 38.25 | 38.57 | 16,000 |
TCLTC | 44 | 46 | 44 | 46 | 4,000 |
TDIL | 9.8 | 10.75 | 10.75 | 10.75 | 500 |
TELE | 5.51 | 5.89 | 5.5 | 5.58 | 8,061,500 |
TELETFC | 81.0972 | 0 | 0 | 81.0972 | 0 |
TGL | 19.91 | 20 | 19.7 | 19.78 | 272,500 |
THALL | 119.97 | 120 | 117 | 118.03 | 18,300 |
THAS | 17.4 | 18.4 | 18.4 | 18.4 | 1,500 |
TMFBLTFC | 100 | 0 | 0 | 100 | 0 |
TPL | 7.1 | 7.49 | 7 | 7.32 | 205,000 |
TREET | 89.43 | 93.9 | 90.49 | 93.81 | 1,233,500 |
TREETR | 12.41 | 13.41 | 12.43 | 13.41 | 393,000 |
TREI | 1.76 | 1.75 | 1.56 | 1.61 | 180,000 |
TRG | 8.51 | 8.84 | 8.6 | 8.78 | 1,104,500 |
TRIBL | 1.3 | 1.37 | 1.36 | 1.36 | 6,500 |
TRIPF | 167.92 | 167.99 | 166 | 167.98 | 600 |
TRPOL | 1.46 | 1.52 | 1.46 | 1.46 | 5,500 |
TSML | 80 | 78.9 | 78.9 | 78.9 | 0 |
TSPL | 2 | 1.98 | 1.9 | 1.91 | 8,500 |
UBL | 131.19 | 133.7 | 131 | 131.44 | 1,066,200 |
UBL-CDEC | 133.06 | 0 | 0 | 133.27 | 0 |
UBL-CJAN | 134.74 | 0 | 0 | 134.96 | 0 |
UBL-CNOV | 131.72 | 0 | 0 | 131.92 | 0 |
UCAPM | 1.49 | 1.4 | 1.2 | 1.21 | 2,500 |
UDPL | 14.73 | 15.21 | 14.61 | 14.77 | 14,000 |
UNIC | 17.1 | 18.1 | 16.6 | 17.84 | 18,000 |
UPFL | 6883.06 | 7227.21 | 7190 | 7205.4 | 60 |
WTCL | 4.5 | 4.53 | 4.5 | 4.5 | 295,000 |
WTL | 2.48 | 2.66 | 2.47 | 2.54 | 3,646,500 |
WYETH | 4270.59 | 4484 | 4379 | 4442 | 580 |
YOUW | 3.62 | 3.54 | 3.21 | 3.38 | 29,000 |
ZAHT | 14.5 | 14.5 | 14.25 | 14.3 | 13,000 |
ZTL | 6 | 6.3 | 6.3 | 6.3 | 500 |
Total Turnover | 259,766,070 | ||||
No comments:
Post a Comment