For: November 26, 2013 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AASM | 16.9095 | 16.768 | 16.768 | 16.768 | 0 |
AATM | 3 | 2.8 | 2.8 | 2.8 | 2,000 |
ABL | 86.55 | 86.55 | 85.2 | 85.2 | 9,000 |
ABOT | 437.67 | 439 | 435 | 435.5 | 1,300 |
ACPL | 148.39 | 149 | 148 | 149 | 2,000 |
ADMM | 53.75 | 54.85 | 53.04 | 54 | 2,000 |
AGIC | 20.89 | 19.85 | 19.85 | 19.85 | 4,500 |
AGL | 13 | 13.5 | 13.15 | 13.46 | 16,500 |
AGTL | 203.5 | 204 | 203 | 203.05 | 1,600 |
AHCL | 21.91 | 21.81 | 21.6 | 21.61 | 121,000 |
AHL | 31.28 | 31.15 | 30.01 | 30.65 | 46,000 |
AICL | 104.51 | 105.16 | 103 | 103.5 | 1,682,000 |
AICL-CDEC | 105.78 | 0 | 0 | 104.73 | 0 |
AICL-CJAN | 107.13 | 0 | 0 | 106.07 | 0 |
AICL-CNOV | 104.7 | 0 | 0 | 103.65 | 0 |
AKBL | 12.29 | 12.37 | 12.12 | 12.13 | 209,000 |
AKBL-CDEC | 12.44 | 0 | 0 | 12.27 | 0 |
AKBL-CJAN | 12.6 | 0 | 0 | 12.43 | 0 |
AKBL-CNOV | 12.31 | 0 | 0 | 12.15 | 0 |
AKZO | 89.07 | 93.52 | 89.1 | 93.52 | 496,500 |
AMTEX | 2.58 | 2.56 | 2.4 | 2.42 | 87,500 |
ANL | 5.65 | 5.68 | 5.54 | 5.6 | 431,500 |
APL | 491.44 | 496 | 482 | 485.07 | 290,600 |
APOT | 8.6 | 9.6 | 8.01 | 8.01 | 1,000 |
ARM | 39 | 38.9 | 38.9 | 38.9 | 1,000 |
ASL | 7.9 | 7.77 | 7.77 | 7.77 | 1,000 |
ASLPS | 7.94 | 7.21 | 7.21 | 7.21 | 1,000 |
ASTM | 17.5 | 18.5 | 18.5 | 18.5 | 3,500 |
ATBA | 319.9 | 316.5 | 315 | 315 | 1,100 |
ATIL | 60.13 | 60 | 59.65 | 60 | 5,500 |
ATLH | 227 | 228 | 224 | 226.77 | 5,700 |
ATRL | 205.83 | 206.5 | 202.75 | 203.48 | 399,200 |
ATRL-CDEC | 208.33 | 0 | 0 | 205.9 | 0 |
ATRL-CJAN | 210.98 | 0 | 0 | 208.54 | 0 |
ATRL-CNOV | 206.21 | 0 | 0 | 203.78 | 0 |
AWTX | 246 | 254.15 | 254.15 | 254.15 | 0 |
BAFL | 24.97 | 25.19 | 24.78 | 24.82 | 2,024,000 |
BAFLTFC5 | 102.1565 | 0 | 0 | 102.1565 | 0 |
BAHL | 40.03 | 41 | 39.8 | 40.78 | 994,500 |
BAHL-CDEC | 40.52 | 0 | 0 | 41.26 | 0 |
BAHL-CJAN | 41.03 | 0 | 0 | 41.79 | 0 |
BAHL-CNOV | 40.1 | 0 | 0 | 40.84 | 0 |
BAPL | 11.7 | 12.06 | 11.75 | 12.01 | 85,500 |
BATA | 1764.34 | 1852.55 | 1814 | 1852.55 | 180 |
BERG | 53.41 | 54 | 51 | 51.02 | 81,000 |
BFMOD | 3.77 | 3.65 | 3.56 | 3.65 | 3,000 |
BHAT | 441 | 463.05 | 463.05 | 463.05 | 800 |
BIFO | 98.82 | 97.75 | 95 | 97.75 | 1,000 |
BILF | 4.99 | 5 | 4.5 | 5 | 7,000 |
BIPL | 5.66 | 5.95 | 5.69 | 5.81 | 1,602,500 |
BNWM | 49.5 | 49.01 | 48.8 | 48.81 | 3,500 |
BOK | 7.13 | 7.5 | 7.25 | 7.25 | 18,000 |
BOP | 10.91 | 10.95 | 10.69 | 10.72 | 4,184,000 |
BPBL | 6.9 | 6.18 | 5.9 | 6.18 | 8,000 |
BPL | 36.72 | 37.3 | 37 | 37.01 | 4,000 |
BRR | 3.68 | 3.75 | 3.6 | 3.6 | 13,500 |
BTL | 136 | 138.5 | 138.5 | 138.5 | 500 |
BYCO | 8.46 | 8.49 | 8.28 | 8.3 | 853,000 |
CENI | 14.75 | 15 | 14.83 | 14.83 | 8,500 |
CEPB | 46.9 | 47.7 | 46.55 | 46.91 | 253,000 |
CHBL | 3 | 2.98 | 2.8 | 2.95 | 57,500 |
CHCC | 51.86 | 52.3 | 51.5 | 51.52 | 15,000 |
CLCPS | 1.21 | 1.22 | 1.21 | 1.21 | 26,500 |
CLOV | 61.89 | 61 | 60.64 | 60.64 | 1,500 |
CML | 4.04 | 4.03 | 3.95 | 3.96 | 143,000 |
COLG | 1549 | 1538.9 | 1491 | 1495.5 | 160 |
CPL | 270.93 | 282.5 | 269.25 | 277.68 | 266,700 |
CPPL | 44.54 | 46.76 | 44.8 | 46.76 | 230,500 |
CRTM | 15.5 | 15.9 | 15.52 | 15.56 | 15,000 |
CSAP | 48.64 | 48.5 | 47.7 | 47.91 | 24,000 |
CSIL | 7.11 | 7 | 6.7 | 7 | 5,500 |
CSM | 1.57 | 1.68 | 1.56 | 1.66 | 14,000 |
CWSM | 13.85 | 14.45 | 14.45 | 14.45 | 500 |
CYAN | 72.49 | 73.9 | 71.6 | 71.73 | 15,500 |
DAAG | 22.44 | 23.56 | 23.56 | 23.56 | 3,000 |
DADX | 28 | 27.8 | 27.8 | 27.8 | 500 |
DAWH | 56.4 | 56.4 | 54.8 | 55 | 2,485,500 |
DBCI | 3.31 | 3.4 | 3.3 | 3.32 | 16,500 |
DCH | 2.4 | 2.45 | 2.34 | 2.37 | 41,000 |
DCL | 5.35 | 5.26 | 5.15 | 5.19 | 81,500 |
DEL | 2.01 | 2.1 | 2.04 | 2.05 | 4,000 |
DFML | 4.81 | 4.83 | 4.56 | 4.61 | 239,500 |
DFSM | 2.92 | 2.91 | 2.86 | 2.87 | 39,000 |
DGKC | 75.8 | 75.99 | 74.9 | 75.06 | 1,798,500 |
DGKC-CDEC | 76.72 | 0 | 0 | 75.95 | 0 |
DGKC-CJAN | 77.7 | 0 | 0 | 76.93 | 0 |
DGKC-CNOV | 75.94 | 0 | 0 | 75.17 | 0 |
DKTM | 5.8 | 6.49 | 6.49 | 5.8 | 1,000 |
DNCC | 6 | 6.2 | 6 | 6 | 20,500 |
DOL | 4.92 | 5 | 4.8 | 4.84 | 98,500 |
DREL | 145 | 137.75 | 137.75 | 137.75 | 200 |
DSFL | 2.35 | 2.35 | 2.21 | 2.23 | 1,262,000 |
DSIL | 4.16 | 4.25 | 4.02 | 4.06 | 24,000 |
DSL | 4.3 | 4.47 | 4.18 | 4.25 | 16,500 |
DWAE | 2.5 | 2.3 | 2.3 | 2.3 | 3,000 |
DWSM | 3.5 | 3.4 | 3.27 | 3.4 | 3,000 |
DYNO | 32.73 | 33.5 | 32.1 | 32.1 | 3,500 |
ECOP | 8.99 | 9.48 | 8.9 | 8.99 | 81,500 |
EFLTFC3 | 97.25 | 0 | 0 | 97.25 | 0 |
EFOODS | 88.17 | 89.75 | 87.5 | 88.24 | 2,431,800 |
EFUG | 84.56 | 88 | 84.9 | 86.95 | 211,500 |
EFUL | 76.75 | 79 | 76.2 | 76.24 | 39,000 |
ELCM | 62.92 | 65.95 | 65.9 | 65.95 | 1,000 |
ELSM | 73.5 | 73.25 | 73.25 | 73.25 | 500 |
ENGRO | 146.24 | 146.5 | 141.61 | 142.71 | 4,347,100 |
ENGRO-NOV | 146.76 | 146.49 | 141.9 | 143.05 | 1,981,500 |
ENGROTFC | 102.1 | 0 | 0 | 102.1 | 0 |
ENGROTFC2 | 101.725 | 0 | 0 | 101.725 | 0 |
EPCL | 12.37 | 12.56 | 12.35 | 12.49 | 537,000 |
EXIDE | 329.5 | 335 | 328 | 329 | 2,500 |
FABL | 10.28 | 10.4 | 10.16 | 10.21 | 246,500 |
FASM | 120.15 | 124.9 | 120 | 124.87 | 2,800 |
FATIMA | 27.83 | 27.99 | 27.3 | 27.86 | 812,000 |
FCCL | 13.03 | 13.04 | 12.82 | 12.86 | 5,781,500 |
FCCL-CNOV | 13.05 | 0 | 0 | 12.88 | 0 |
FCSC | 2.5 | 2.5 | 2.41 | 2.47 | 18,500 |
FECM | 3.52 | 4 | 3.5 | 3.5 | 1,000 |
FECTC | 38 | 37.95 | 37.6 | 37.71 | 20,000 |
FEM | 4.1 | 4.15 | 4.05 | 4.14 | 6,000 |
FEROZ | 127.02 | 130.5 | 128.9 | 129.9 | 51,500 |
FFBL | 39.87 | 40.2 | 39.7 | 39.92 | 590,500 |
FFBL-NOV | 40.77 | 40.01 | 39.85 | 40 | 16,500 |
FFC | 108.79 | 108.98 | 106 | 107.06 | 1,488,400 |
FFC-CDEC | 110.11 | 0 | 0 | 108.33 | 0 |
FFC-CJAN | 111.51 | 0 | 0 | 109.72 | 0 |
FFC-CNOV | 108.99 | 0 | 0 | 107.22 | 0 |
FFLM | 2.83 | 2.74 | 2.55 | 2.74 | 1,000 |
FHAM | 8.74 | 8.8 | 8.75 | 8.8 | 45,500 |
FHBM | 9.63 | 9.68 | 9.42 | 9.65 | 9,000 |
FIBLM | 1.55 | 2.15 | 1.32 | 1.42 | 76,500 |
FLYNG | 3.66 | 3.65 | 3.56 | 3.65 | 23,000 |
FNBM | 4.31 | 4.3 | 4.3 | 4.3 | 500 |
FNEL | 3.83 | 4.25 | 3.61 | 3.67 | 228,500 |
FPJM | 1.69 | 1.65 | 1.65 | 1.65 | 2,000 |
FPRM | 13.5 | 12.61 | 12.61 | 12.61 | 1,500 |
FUDLM | 10.19 | 10.3 | 9.8 | 9.8 | 25,000 |
GADT | 171.46 | 180 | 166.5 | 174.28 | 142,700 |
GAMON | 4.25 | 3.36 | 3.26 | 3.29 | 29,500 |
GASF | 7.58 | 7.6 | 7.4 | 7.41 | 167,000 |
GATM | 23.73 | 24.91 | 24.25 | 24.49 | 226,500 |
GFIL | 8.94 | 9.84 | 9 | 9 | 1,000 |
GGL | 25.55 | 26.1 | 25.51 | 25.6 | 60,500 |
GHNI | 15.1 | 15.25 | 14.81 | 14.82 | 7,500 |
GHNL | 7.99 | 7.9 | 7.75 | 7.77 | 27,000 |
GLAT | 80.77 | 82.6978 | 82.6978 | 82.6978 | 0 |
GLAXO | 134.59 | 135.3 | 129 | 130.93 | 627,500 |
GLPL | 194.13 | 203.83 | 203.83 | 203.83 | 0 |
GRAYS | 35.74 | 37.5 | 37.49 | 37.5 | 1,500 |
GRYL | 4.59 | 4.84 | 4 | 4.22 | 4,000 |
GTYR | 44.45 | 44.25 | 42.55 | 42.82 | 20,500 |
GUSM | 3.4 | 3.4 | 3.2 | 3.35 | 6,500 |
GWLC | 12.7 | 12.12 | 12.12 | 12.7 | 500 |
HABSM | 29.8 | 30.22 | 29.71 | 29.91 | 14,000 |
HADC | 1.87 | 1.86 | 1.86 | 1.86 | 500 |
HAFL | 48.28 | 48.5 | 48.5 | 48.5 | 0 |
HAL | 27.91 | 27.9 | 27.9 | 27.9 | 5,000 |
HBL | 158.88 | 160.7 | 156.1 | 160.11 | 155,700 |
HCAR | 43.16 | 43.75 | 41.01 | 41.01 | 338,000 |
HICL | 14.52 | 14.52 | 14.5 | 14.52 | 5,500 |
HINO | 127.33 | 133.69 | 133.69 | 133.69 | 500 |
HINOON | 121.23 | 127.27 | 116.6 | 123.1 | 37,500 |
HIRAT | 14.57 | 14.87 | 13.57 | 13.57 | 36,000 |
HMB | 24.99 | 25.15 | 24.9 | 25.04 | 317,500 |
HMIM | 2.6 | 2.6 | 2.6 | 2.6 | 24,500 |
HSPI | 19.85 | 19.99 | 19.8 | 19.99 | 8,000 |
HUBC | 63.62 | 63.65 | 62 | 62.35 | 2,120,000 |
HUBC-NOV | 63.49 | 63.25 | 62.25 | 62.5 | 33,000 |
HUMNL | 62 | 61.9 | 61.5 | 61.83 | 2,000 |
HUSI | 6.6071 | 6.25 | 6.25 | 6.25 | 1,000 |
HWQS | 7.44 | 7.5 | 7.3 | 7.45 | 7,500 |
IBLHL | 60.14 | 63.14 | 58.04 | 62.76 | 255,500 |
ICCT | 3.25 | 3.5 | 3.5 | 3.5 | 3,500 |
ICI | 184.25 | 191.45 | 185 | 185.93 | 920,900 |
ICIBL | 1.27 | 1.3 | 1.24 | 1.25 | 229,000 |
ICL | 37 | 37 | 36.99 | 36.99 | 1,000 |
IDRT | 13.25 | 13.65 | 13.65 | 13.65 | 500 |
IDYM | 983.7 | 965.1694 | 965.1694 | 965.1694 | 0 |
IGIBL | 1.61 | 1.65 | 1.6 | 1.6 | 113,500 |
IGIIL | 152.23 | 155.55 | 150 | 152.74 | 131,600 |
INDU | 335 | 330.01 | 325 | 330.01 | 600 |
INIL | 43.55 | 44.9 | 43.1 | 43.48 | 139,500 |
ISIL | 208.6 | 208 | 198.2 | 207 | 600 |
ISL | 17.5 | 17.2 | 16.86 | 17 | 37,000 |
ISTM | 13.5 | 14 | 13 | 13.37 | 6,000 |
JATM | 7.85 | 8.55 | 7.25 | 8.4 | 11,500 |
JDMT | 72.75 | 70.25 | 70.25 | 70.25 | 1,000 |
JDWS | 134.2143 | 140 | 135 | 140 | 600 |
JGICL | 69.6 | 68.25 | 67.15 | 67.75 | 39,500 |
JKSM | 24 | 24.99 | 23.5 | 24.48 | 2,000 |
JLICL | 160 | 165 | 160 | 160 | 12,500 |
JOPP | 14.67 | 15.67 | 14.7 | 14.72 | 75,500 |
JPGL | 2.43 | 2.45 | 2.35 | 2.37 | 118,500 |
JSBL | 3.61 | 3.74 | 3.57 | 3.61 | 366,000 |
JSCL | 8.79 | 8.89 | 8.54 | 8.58 | 2,558,000 |
JSGCL | 31.6 | 32.99 | 31.6 | 32.01 | 10,500 |
JSIL | 9.01 | 9.24 | 8.85 | 8.93 | 142,000 |
JUBS | 5.25 | 5.06 | 5.01 | 5.01 | 12,500 |
KAPCO | 62.61 | 62.6 | 61.87 | 61.95 | 343,500 |
KASBB | 1.73 | 1.75 | 1.68 | 1.74 | 57,000 |
KASBM | 3 | 2.7 | 2.7 | 2.7 | 1,500 |
KASBSL | 6.65 | 6.5 | 6.08 | 6.5 | 16,000 |
KESC | 5.59 | 5.61 | 5.48 | 5.51 | 1,554,000 |
KESCTFC2 | 100 | 0 | 0 | 100 | 0 |
KHTC | 222.82 | 233.96 | 211.68 | 216.27 | 2,500 |
KML | 14.85 | 14.7 | 14.6 | 14.7 | 3,500 |
KOHC | 82.47 | 82.5 | 81 | 81.27 | 132,500 |
KOHE | 31.27 | 31.55 | 31.2 | 31.36 | 86,000 |
KOHP | 2.47 | 2.55 | 2.48 | 2.48 | 6,000 |
KOHS | 16.2 | 17.2 | 17 | 17.2 | 33,000 |
KOHTM | 13.05 | 13.1 | 13.1 | 13.1 | 1,000 |
KOIL | 2.6 | 2.64 | 2.57 | 2.59 | 9,500 |
KOSM | 13.15 | 13 | 12.75 | 13 | 2,000 |
KSBP | 77 | 77 | 76.9 | 76.9 | 1,000 |
KTML | 20.05 | 20.85 | 20 | 20.44 | 490,000 |
LEUL | 6.7 | 6.2 | 6 | 6.1 | 2,500 |
LIBT | 4.89 | 3.92 | 3.91 | 3.92 | 3,500 |
LINDE | 182 | 176 | 175 | 175.5 | 200 |
LMSM | 3.6 | 3.6 | 3.6 | 3.6 | 1,000 |
LOTCHEM | 6.79 | 6.82 | 6.71 | 6.73 | 243,000 |
LPCL | 8.41 | 8.58 | 8.16 | 8.22 | 6,369,500 |
LPL | 18.89 | 19.05 | 19 | 19.02 | 19,500 |
LUCK | 267.63 | 269 | 265.05 | 266.71 | 63,300 |
MACFL | 20.6 | 21.57 | 20.04 | 20.87 | 117,000 |
MARI | 197.96 | 199.35 | 188.52 | 189.48 | 768,700 |
MCB | 284.13 | 283.95 | 277 | 278.92 | 1,206,500 |
MCB-NOV | 285.3 | 283.5 | 277.77 | 280.09 | 69,000 |
MCBAH | 15.35 | 15 | 14.73 | 15 | 1,000 |
MDTL | 2.72 | 2.73 | 2.65 | 2.71 | 65,500 |
MEBL | 39.96 | 40 | 39.6 | 39.81 | 56,000 |
MEHT | 134.99 | 139.96 | 139.95 | 139.96 | 200 |
MERIT | 13.75 | 13.84 | 13.35 | 13.35 | 13,000 |
MERITR | 2.63 | 3 | 2.39 | 2.57 | 550,000 |
MFFL | 549.75 | 577.23 | 545 | 576.51 | 6,800 |
MFTM | 2.07 | 2.29 | 2.28 | 2.29 | 2,000 |
MIRKS | 41.89 | 43.98 | 42 | 43.82 | 81,000 |
MLCF | 25.32 | 25.4 | 24.58 | 24.65 | 3,387,000 |
MOON | 7.07 | 7 | 7 | 7.07 | 500 |
MQTM | 21.7 | 22.25 | 21.7 | 22.25 | 5,000 |
MSOT | 48.43 | 49.3 | 47 | 48 | 54,500 |
MTL | 482 | 487.5 | 482.7 | 484.33 | 5,150 |
MUREB | 302 | 315.99 | 300 | 313.55 | 170,200 |
MWMP | 3 | 2.99 | 2.82 | 2.99 | 2,500 |
MZSM | 3.7 | 3.7 | 3.6 | 3.6 | 20,000 |
NATF | 388.35 | 390 | 382.56 | 383.1 | 1,800 |
NATM | 22.27 | 23.38 | 23.38 | 23.38 | 0 |
NBP | 55.87 | 56.25 | 54.3 | 54.67 | 4,002,500 |
NCL | 55.04 | 55.55 | 54.25 | 54.71 | 3,259,500 |
NCL-DEC | 55.49 | 56 | 54.8 | 55.19 | 291,500 |
NCL-NOV | 55.15 | 55.5 | 54.41 | 54.79 | 615,000 |
NCPL | 35.01 | 35.11 | 34.75 | 34.9 | 189,000 |
NESTLE | 7931.43 | 8328 | 8000 | 8328 | 2,500 |
NETSOL | 45.48 | 45.78 | 43.81 | 44.05 | 528,500 |
NEXT | 4 | 4.39 | 4.39 | 4.39 | 500 |
NIB | 2.28 | 2.29 | 2.23 | 2.27 | 1,031,000 |
NICL | 6.66 | 6.7 | 6.4 | 6.42 | 244,000 |
NML | 104.35 | 106.8 | 103.5 | 106.19 | 6,499,500 |
NML-CDEC | 105.62 | 0 | 0 | 107.45 | 0 |
NML-CJAN | 106.96 | 0 | 0 | 108.83 | 0 |
NML-CNOV | 104.54 | 0 | 0 | 106.35 | 0 |
NML-NOV | 104.5 | 106.85 | 103.56 | 106.29 | 1,404,000 |
NONS | 24.8 | 25 | 24.55 | 24.85 | 18,500 |
NPL | 30 | 30.25 | 29.8 | 29.81 | 80,500 |
NRL | 200.13 | 200.5 | 198.1 | 198.22 | 12,200 |
OGDC | 263.02 | 266.7 | 261.11 | 262.07 | 2,347,100 |
OLPL | 24.68 | 24.99 | 24.7 | 24.99 | 5,000 |
OLSM | 4.01 | 3.85 | 3.85 | 3.85 | 500 |
OTSU | 40.35 | 40.5 | 40 | 40.02 | 2,000 |
PACE | 3.17 | 3.23 | 3.1 | 3.11 | 178,500 |
PAEL | 17.09 | 17.5 | 17 | 17.05 | 2,604,500 |
PAKRI | 27.42 | 27.55 | 27.25 | 27.43 | 64,000 |
PAKT | 413.83 | 434 | 420 | 432.02 | 9,700 |
PASL | 3 | 3.15 | 2.96 | 2.99 | 325,500 |
PCAL | 75.25 | 76 | 75 | 75.25 | 6,000 |
PECO | 49.5 | 47.03 | 47.03 | 47.03 | 500 |
PGF | 23.61 | 23.65 | 23.3 | 23.5 | 9,000 |
PGLC | 6.4 | 5.4 | 5.4 | 5.4 | 3,000 |
PIAA | 8.03 | 8.04 | 7.78 | 7.82 | 1,199,500 |
PICT | 224.97 | 229.8 | 228.9 | 228.9 | 2,900 |
PIF | 10.75 | 10.7 | 10.3 | 10.5 | 17,500 |
PINL | 7.25 | 6.75 | 6.5 | 6.52 | 5,000 |
PIOC | 28.76 | 28.8 | 28 | 28.08 | 774,000 |
PKGI | 11.5 | 11.65 | 10.8 | 11.65 | 3,500 |
PKGP | 19.98 | 20.33 | 19.92 | 19.99 | 181,000 |
PKGS | 247 | 255 | 245 | 251.86 | 101,400 |
PMI | 1.55 | 1.6 | 1.6 | 1.6 | 2,000 |
PMRS | 62.2 | 64.99 | 59.09 | 64.99 | 6,000 |
PNGRS | 2.45 | 2.51 | 2.51 | 2.51 | 500 |
PNSC | 53.61 | 52.15 | 52.15 | 53.61 | 5,500 |
POL | 480.37 | 481 | 470.05 | 471.88 | 205,250 |
POWER | 6 | 6 | 5.95 | 5.95 | 4,000 |
PPL | 210.02 | 210.5 | 207.5 | 208.08 | 1,077,300 |
PPVC | 4.19 | 4.19 | 4.19 | 4.19 | 500 |
PRET | 159.87 | 162 | 162 | 159.87 | 200 |
PRL | 67.05 | 67.5 | 66.55 | 66.55 | 4,500 |
PRWM | 41.9 | 42 | 40.9 | 40.9 | 12,000 |
PSEL | 298.5 | 312.5 | 308 | 308 | 700 |
PSMC | 137.46 | 137 | 134.5 | 134.5 | 6,400 |
PSO | 312.47 | 313.4 | 307.55 | 308.41 | 1,911,400 |
PSO-NOV | 313.01 | 312.9 | 308.35 | 309.06 | 769,000 |
PTC | 30.08 | 30.74 | 29.75 | 29.97 | 15,855,000 |
PTC-NOV | 30.11 | 30.75 | 29.86 | 30.05 | 2,217,500 |
QUICE | 6.33 | 6.3 | 6.15 | 6.16 | 139,000 |
RAVT | 2.49 | 2.35 | 2.35 | 2.35 | 2,000 |
RCML | 63.9 | 64 | 64 | 64 | 500 |
RMPL | 6719.95 | 7055.94 | 6800 | 7055.94 | 200 |
RUBY | 8.06 | 8.54 | 8.1 | 8.17 | 2,000 |
SAIF | 26.11 | 26.3 | 26 | 26 | 17,000 |
SALT | 154 | 154 | 154 | 154 | 300 |
SANE | 4.42 | 4.9 | 4.74 | 4.8 | 3,000 |
SARC | 5.2 | 5.2 | 4.8 | 4.8 | 5,500 |
SAZEW | 19 | 19.19 | 18.99 | 19.01 | 8,500 |
SBL | 3.87 | 3.98 | 3.84 | 3.85 | 110,500 |
SCBPL | 20.41 | 20.4 | 20.21 | 20.31 | 15,000 |
SCLL | 6 | 6.05 | 6 | 6 | 2,000 |
SCM | 15 | 15.9 | 14.5 | 15.25 | 30,000 |
SEARL | 101.59 | 106.66 | 97.5 | 106.66 | 422,000 |
SEPCO | 2.28 | 2.26 | 2.19 | 2.2 | 435,000 |
SEPL | 60.8 | 62.85 | 60.6 | 60.69 | 18,000 |
SFL | 240 | 240 | 240 | 240 | 200 |
SGML | 18.01 | 18.75 | 18.45 | 18.7 | 46,000 |
SGPL | 2.25 | 2.05 | 1.55 | 2.05 | 31,000 |
SHEL | 163.79 | 167.9 | 161.8 | 164.71 | 473,300 |
SHEZ | 559.88 | 570 | 546 | 563.3 | 9,600 |
SHFA | 98.5 | 99 | 98.5 | 98.5 | 4,000 |
SHNI | 6.3 | 5.9 | 5.85 | 5.9 | 1,000 |
SHSML | 17.49 | 17 | 17 | 17 | 500 |
SIBL | 2.44 | 2.44 | 2.4 | 2.42 | 2,000 |
SIEM | 1241.06 | 1280 | 1179.1 | 1217.42 | 13,250 |
SILK | 2.08 | 2.09 | 2.05 | 2.07 | 568,500 |
SING | 18.35 | 18.5 | 18.1 | 18.5 | 2,500 |
SITC | 215.98 | 214.99 | 213 | 213.5 | 400 |
SKFL | 10.25 | 10.1 | 10 | 10 | 15,500 |
SMBL | 1.91 | 1.93 | 1.85 | 1.87 | 75,500 |
SMTM | 7.19 | 7.5 | 6.75 | 7.04 | 47,500 |
SNAI | 56 | 57.5 | 57.5 | 57.5 | 500 |
SNBL | 8.29 | 8.49 | 8.3 | 8.39 | 84,000 |
SNGP | 22.16 | 22.35 | 21.8 | 21.92 | 220,000 |
SNGP-CNOV | 22.2 | 0 | 0 | 21.95 | 0 |
SNGP-NOV | 22.3 | 0 | 0 | 21.96 | 0 |
SPL | 15.09 | 15.33 | 14.9 | 14.93 | 254,000 |
SPLC | 2.49 | 2.5 | 2.5 | 2.5 | 1,000 |
SRSM | 6 | 5.9 | 5.9 | 5.9 | 2,000 |
SRVI | 325.32 | 339 | 321.9 | 324.91 | 18,100 |
SSGC | 23.69 | 24 | 23.31 | 23.86 | 465,500 |
SSIC | 5.55 | 5.3 | 5.3 | 5.3 | 2,000 |
SSML | 9.04 | 9.1 | 9.01 | 9.01 | 12,500 |
STCL | 7.25 | 7.45 | 7.27 | 7.45 | 4,000 |
STPL | 8.55 | 9.3 | 8.41 | 8.48 | 38,500 |
SUHJ | 8 | 7.2778 | 7.2778 | 7.2778 | 0 |
TATM | 41 | 42.9 | 40.51 | 40.51 | 7,500 |
TCLTC | 47.6 | 45.25 | 45.22 | 45.24 | 1,000 |
TELE | 5.51 | 5.98 | 5.56 | 5.88 | 14,081,000 |
TELETFC | 81.0972 | 0 | 0 | 81.0972 | 0 |
TGL | 19.7 | 19.7 | 19.25 | 19.32 | 110,500 |
THALL | 118.09 | 117.8 | 117.24 | 117.3 | 3,800 |
THAS | 20.4 | 21.42 | 21.42 | 21.42 | 0 |
TICL | 51.8 | 49.5 | 49.5 | 49.5 | 500 |
TMFBLTFC | 100 | 0 | 0 | 100 | 0 |
TPL | 7.25 | 7.35 | 7.25 | 7.3 | 26,000 |
TREET | 88.61 | 90 | 85.85 | 86.43 | 922,000 |
TREETR | 11.98 | 11.85 | 10.98 | 10.98 | 44,500 |
TREI | 1.82 | 1.84 | 1.67 | 1.74 | 86,000 |
TRG | 8.85 | 9 | 8.51 | 8.62 | 513,500 |
TRIBL | 1.36 | 1.38 | 1.31 | 1.38 | 20,500 |
TRIPF | 173.04 | 174.4 | 172.15 | 172.58 | 44,800 |
TRPOL | 1.5 | 1.39 | 1.32 | 1.39 | 22,500 |
TRSM | 2.5 | 2.51 | 2.5 | 2.51 | 1,000 |
TSPL | 1.82 | 1.85 | 1.78 | 1.85 | 9,000 |
UBDL | 28.985 | 30 | 30 | 30 | 500 |
UBL | 128.89 | 129.45 | 125.5 | 126.4 | 521,900 |
UBL-CDEC | 130.46 | 0 | 0 | 127.9 | 0 |
UBL-CJAN | 132.12 | 0 | 0 | 129.54 | 0 |
UBL-CNOV | 129.13 | 0 | 0 | 126.59 | 0 |
UCAPM | 1.4 | 1.44 | 1.26 | 1.44 | 2,500 |
UDPL | 16.66 | 16 | 16 | 16 | 1,000 |
UPFL | 8340.15 | 8757.15 | 8750 | 8757.15 | 80 |
UVIC | 3.1 | 3.89 | 2.97 | 3.08 | 77,000 |
WTCL | 4.5 | 4.5 | 4.5 | 4.5 | 214,500 |
WTL | 2.37 | 2.57 | 2.43 | 2.5 | 2,587,500 |
WYETH | 4719.59 | 4935 | 4800 | 4935 | 560 |
YOUW | 3.47 | 3.8 | 3.26 | 3.8 | 1,000 |
ZAHT | 14.7 | 14.7 | 14.5 | 14.7 | 6,500 |
ZTL | 6.3 | 6.4 | 6.38 | 6.4 | 6,000 |
Total Turnover | 136,660,730 | ||||
No comments:
Post a Comment