For: November 27, 2013 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AABS | 95 | 90.25 | 90.25 | 90.25 | 500 |
AASM | 16.768 | 17.75 | 15.77 | 15.77 | 3,500 |
ABOT | 435.5 | 438.49 | 435 | 435.68 | 1,300 |
ACPL | 149 | 150 | 148 | 149.05 | 3,300 |
ADMM | 54 | 53.1 | 53 | 53 | 8,500 |
ADOS | 57.5 | 55 | 55 | 55 | 1,000 |
AGL | 13.46 | 13.5 | 13.5 | 13.5 | 5,000 |
AGTL | 203.05 | 203 | 201 | 203 | 2,200 |
AHCL | 21.61 | 21.7 | 21.59 | 21.65 | 127,500 |
AHL | 30.65 | 30.55 | 30 | 30.34 | 10,500 |
AICL | 103.5 | 103.89 | 101.89 | 102.27 | 1,176,000 |
AICL-CDEC | 104.73 | 0 | 0 | 103.46 | 0 |
AICL-CJAN | 106.07 | 0 | 0 | 104.81 | 0 |
AICL-CNOV | 103.65 | 0 | 0 | 102.39 | 0 |
AKBL | 12.13 | 12.63 | 11.94 | 12.55 | 1,462,000 |
AKBL-CDEC | 12.27 | 0 | 0 | 12.7 | 0 |
AKBL-CJAN | 12.43 | 0 | 0 | 12.86 | 0 |
AKBL-CNOV | 12.15 | 0 | 0 | 12.56 | 0 |
AKDCL | 75.33 | 75 | 72 | 74.5 | 9,500 |
AKZO | 93.52 | 95.4 | 92.15 | 94.2 | 245,000 |
ALICO | 31.39 | 30.85 | 29.83 | 29.83 | 2,500 |
AMTEX | 2.42 | 2.5 | 2.3 | 2.36 | 129,500 |
ANL | 5.6 | 5.61 | 5.47 | 5.51 | 289,000 |
APL | 485.07 | 485 | 479.01 | 481.04 | 20,650 |
APOT | 8.01 | 7.65 | 7.65 | 7.65 | 500 |
ARM | 38.9 | 38.89 | 38.88 | 38.89 | 1,500 |
ARMR1 | 18 | 19 | 17.16 | 19 | 1,000 |
ASL | 7.77 | 8.15 | 7.95 | 8.15 | 61,500 |
ASLPS | 7.21 | 7.5 | 7.5 | 7.5 | 3,500 |
ASTM | 18.5 | 19.5 | 18.5 | 19.5 | 26,500 |
ATBA | 315 | 320 | 317.01 | 318 | 400 |
ATIL | 60 | 60 | 60 | 60 | 1,000 |
ATLH | 226.77 | 228 | 226 | 226 | 900 |
ATRL | 203.48 | 203.69 | 198.8 | 199.69 | 325,700 |
ATRL-CDEC | 205.9 | 0 | 0 | 202.02 | 0 |
ATRL-CJAN | 208.54 | 0 | 0 | 204.65 | 0 |
ATRL-CNOV | 203.78 | 0 | 0 | 199.92 | 0 |
AWTX | 254.15 | 258.425 | 258.425 | 258.425 | 0 |
BAFL | 24.82 | 24.9 | 24.31 | 24.41 | 1,120,000 |
BAFLTFC5 | 102.1565 | 0 | 0 | 102.1565 | 0 |
BAHL | 40.78 | 40.75 | 39.95 | 40.03 | 180,000 |
BAHL-CDEC | 41.26 | 0 | 0 | 40.5 | 0 |
BAHL-CJAN | 41.79 | 0 | 0 | 41.02 | 0 |
BAHL-CNOV | 40.84 | 0 | 0 | 40.08 | 0 |
BAPL | 12.01 | 12 | 12 | 12 | 500 |
BATA | 1852.55 | 1945.17 | 1945.17 | 1945.17 | 600 |
BERG | 51.02 | 52.19 | 49.55 | 50.14 | 84,500 |
BFMOD | 3.65 | 3.5 | 3.5 | 3.5 | 1,500 |
BGL | 3.96 | 4.3 | 4.3 | 4.3 | 500 |
BHAT | 463.05 | 486.2 | 486.2 | 486.2 | 1,600 |
BIFO | 97.75 | 97 | 97 | 97 | 500 |
BILF | 5 | 4.55 | 4.5 | 4.53 | 2,000 |
BIPL | 5.81 | 5.89 | 5.72 | 5.74 | 270,000 |
BNWM | 48.81 | 49 | 48.05 | 48.1 | 7,500 |
BOK | 7.25 | 7.52 | 7.21 | 7.21 | 48,500 |
BOP | 10.72 | 10.82 | 10.46 | 10.5 | 5,729,500 |
BPBL | 6.18 | 5.2 | 5.18 | 5.19 | 3,000 |
BPL | 37.01 | 38.86 | 37 | 38.86 | 35,500 |
BROT | 3.21 | 3.31 | 3.3 | 3.3 | 7,000 |
BRR | 3.6 | 3.35 | 3.35 | 3.35 | 500 |
BTL | 138.5 | 135 | 132 | 135 | 1,700 |
BWCL | 69.35 | 70 | 70 | 70 | 1,500 |
BYCO | 8.3 | 8.39 | 8.3 | 8.33 | 251,500 |
CENI | 14.83 | 15.48 | 15.48 | 15.48 | 500 |
CEPB | 46.91 | 47.15 | 46.02 | 46.19 | 172,000 |
CHBL | 2.95 | 3 | 2.82 | 3 | 1,500 |
CHCC | 51.52 | 51.85 | 51 | 51.02 | 22,500 |
CJPL | 1.55 | 1.55 | 1.55 | 1.55 | 1,000 |
CLCPS | 1.21 | 1.22 | 1.21 | 1.21 | 1,500 |
CLOV | 60.64 | 62.49 | 60.6 | 62.49 | 2,000 |
CML | 3.96 | 3.95 | 3.9 | 3.9 | 184,000 |
COLG | 1495.5 | 1480 | 1480 | 1480 | 20 |
COTT | 3.06 | 3.3 | 3.3 | 3.3 | 500 |
CPAL | 4.75 | 5.69 | 5 | 5.46 | 1,500 |
CPL | 277.68 | 280.5 | 274 | 276.36 | 50,900 |
CPPL | 46.76 | 48.2 | 47.01 | 47.24 | 126,500 |
CRTM | 15.56 | 15.9 | 15.5 | 15.9 | 8,000 |
CSAP | 47.91 | 48.89 | 47.5 | 47.95 | 39,000 |
CSIL | 7 | 6.65 | 6.52 | 6.58 | 11,500 |
CSM | 1.66 | 1.69 | 1.42 | 1.66 | 7,000 |
CSUML | 7.65 | 7.94 | 7.75 | 7.79 | 30,000 |
CYAN | 71.73 | 71 | 70 | 70 | 11,500 |
DAAG | 23.56 | 24.73 | 24.72 | 24.73 | 3,500 |
DAWH | 55 | 56.35 | 54.9 | 55.44 | 1,080,000 |
DBCI | 3.32 | 3.31 | 3.27 | 3.27 | 11,500 |
DCH | 2.37 | 2.4 | 2.36 | 2.36 | 27,000 |
DCL | 5.19 | 5.28 | 5.15 | 5.19 | 113,000 |
DEL | 2.05 | 2.1 | 1.98 | 2.1 | 4,500 |
DFML | 4.61 | 4.73 | 4.51 | 4.64 | 217,500 |
DFSM | 2.87 | 3.04 | 2.85 | 2.9 | 37,500 |
DGKC | 75.06 | 75.75 | 74.5 | 74.9 | 1,426,000 |
DGKC-CDEC | 75.95 | 0 | 0 | 75.77 | 0 |
DGKC-CJAN | 76.93 | 0 | 0 | 76.76 | 0 |
DGKC-CNOV | 75.17 | 0 | 0 | 74.98 | 0 |
DKTM | 5.8 | 6 | 6 | 6 | 500 |
DNCC | 6 | 6 | 5.99 | 6 | 6,000 |
DOL | 4.84 | 4.9 | 4.82 | 4.87 | 10,000 |
DSFL | 2.23 | 2.25 | 2.17 | 2.17 | 1,007,000 |
DSIL | 4.06 | 4.05 | 4 | 4.03 | 27,000 |
DSL | 4.25 | 4.4 | 4.1 | 4.3 | 15,000 |
DWSM | 3.4 | 3.4 | 3.4 | 3.4 | 500 |
DYNO | 32.1 | 32 | 32 | 32 | 5,000 |
ECOP | 8.99 | 9.03 | 8.75 | 8.78 | 10,500 |
EFLTFC3 | 97.25 | 0 | 0 | 97.25 | 0 |
EFOODS | 88.24 | 88.5 | 86.7 | 87.39 | 900,800 |
EFUG | 86.95 | 87.35 | 86.56 | 86.66 | 13,500 |
EFUL | 76.24 | 77.25 | 74 | 75.99 | 82,500 |
ELCM | 65.95 | 69 | 69 | 69 | 1,000 |
ELSM | 73.25 | 73.75 | 72.5 | 72.5 | 3,500 |
ENGRO | 142.71 | 144.5 | 141.65 | 143.66 | 3,568,300 |
ENGRO-NOV | 143.05 | 144.7 | 141.5 | 143.89 | 1,365,500 |
ENGROTFC | 102.1 | 0 | 0 | 102.1 | 0 |
ENGROTFC2 | 101.725 | 0 | 0 | 101.725 | 0 |
EPCL | 12.49 | 12.64 | 12.22 | 12.4 | 430,500 |
ESBL | 3.1 | 3.1 | 3.1 | 3.1 | 2,000 |
EXIDE | 329 | 330.7 | 323.5 | 323.5 | 800 |
FABL | 10.21 | 10.51 | 10.2 | 10.47 | 474,000 |
FASM | 124.87 | 131.11 | 124 | 131.11 | 22,600 |
FATIMA | 27.86 | 28.4 | 27.77 | 28.03 | 5,241,000 |
FCCL | 12.86 | 13.24 | 12.71 | 13.12 | 10,555,000 |
FCCL-CNOV | 12.88 | 0 | 0 | 13.13 | 0 |
FCSC | 2.47 | 2.6 | 2.5 | 2.6 | 104,500 |
FDIBL | 1.36 | 1.49 | 1.48 | 1.49 | 3,500 |
FECM | 3.5 | 3.52 | 3.52 | 3.52 | 1,000 |
FECTC | 37.71 | 38.5 | 37.52 | 37.9 | 36,500 |
FEM | 4.14 | 4.18 | 4.1 | 4.16 | 5,000 |
FEROZ | 129.9 | 130 | 126.5 | 126.5 | 16,500 |
FFBL | 39.92 | 40 | 39.8 | 39.84 | 250,000 |
FFBL-NOV | 40 | 40.15 | 39.9 | 39.94 | 72,500 |
FFC | 107.06 | 107.5 | 106.7 | 106.97 | 381,000 |
FFC-CDEC | 108.33 | 0 | 0 | 108.22 | 0 |
FFC-CJAN | 109.72 | 0 | 0 | 109.63 | 0 |
FFC-CNOV | 107.22 | 0 | 0 | 107.09 | 0 |
FHAM | 8.8 | 8.85 | 8.8 | 8.84 | 24,000 |
FHBM | 9.65 | 9.74 | 9.69 | 9.7 | 12,000 |
FIBLM | 1.42 | 1.53 | 1.53 | 1.53 | 1,500 |
FLYNG | 3.65 | 3.64 | 3.6 | 3.64 | 102,000 |
FML | 32.1 | 30.51 | 30.51 | 30.51 | 500 |
FNBM | 4.3 | 5.17 | 4.39 | 4.39 | 11,500 |
FNEL | 3.67 | 3.75 | 3.5 | 3.52 | 49,500 |
FPJM | 1.65 | 1.69 | 1.58 | 1.58 | 5,500 |
FPRM | 12.61 | 13.45 | 13.45 | 13.45 | 1,000 |
FRCL | 3.25 | 3.91 | 3.8 | 3.91 | 1,000 |
FRSM | 30 | 29.51 | 28.65 | 28.69 | 80,000 |
FTSM | 4 | 4 | 4 | 4 | 3,000 |
FUDLM | 9.8 | 10.2 | 10.2 | 10.2 | 6,000 |
GADT | 174.28 | 177.25 | 170 | 176.78 | 51,900 |
GAIL | 4.71 | 4.72 | 4.51 | 4.72 | 3,500 |
GASF | 7.41 | 7.59 | 7.38 | 7.4 | 51,500 |
GATM | 24.49 | 24.5 | 23.8 | 24.48 | 29,000 |
GGL | 25.6 | 26.88 | 25.81 | 26.88 | 454,000 |
GHNI | 14.82 | 15.73 | 15.2 | 15.25 | 14,000 |
GHNL | 7.77 | 8 | 7.75 | 7.77 | 20,000 |
GLAT | 82.6978 | 86.83 | 86.83 | 86.83 | 1,000 |
GLAXO | 130.93 | 132.5 | 129.5 | 130.36 | 170,500 |
GLPL | 203.83 | 214.02 | 214.02 | 214.02 | 400 |
GRAYS | 37.5 | 38.1953 | 38.1953 | 38.1953 | 0 |
GRYL | 4.22 | 4.9 | 4.15 | 4.65 | 18,000 |
GTYR | 42.82 | 43 | 42 | 42.55 | 3,500 |
GVGL | 14.1 | 14.55 | 14.5 | 14.5 | 5,500 |
GWLC | 12.7 | 12.65 | 12.41 | 12.58 | 3,000 |
HABSM | 29.91 | 30.35 | 30 | 30.18 | 42,000 |
HADC | 1.86 | 1.84 | 1.81 | 1.84 | 12,500 |
HAL | 27.9 | 27.9 | 27.9 | 27.9 | 2,500 |
HBL | 160.11 | 159.94 | 158 | 158.84 | 45,600 |
HCAR | 41.01 | 39.68 | 38.96 | 39.02 | 453,000 |
HICL | 14.52 | 14.9 | 14.61 | 14.8 | 12,000 |
HINO | 133.69 | 140.37 | 138.75 | 140.37 | 47,300 |
HINOON | 123.1 | 122.05 | 120 | 120.28 | 9,000 |
HIRAT | 13.57 | 14.56 | 13.15 | 14.35 | 17,500 |
HMB | 25.04 | 25.09 | 24.8 | 24.84 | 88,000 |
HMIM | 2.6 | 2.6 | 2.5 | 2.5 | 1,500 |
HSPI | 19.99 | 19.55 | 19.55 | 19.55 | 500 |
HUBC | 62.35 | 62.2 | 61 | 61.51 | 1,420,500 |
HUBC-NOV | 62.5 | 62 | 61.4 | 61.5 | 17,000 |
HUMNL | 61.83 | 60.01 | 60 | 60 | 1,500 |
IBFL | 63 | 61.1 | 61 | 61 | 1,500 |
IBLHL | 62.76 | 64.5 | 62 | 62.73 | 37,000 |
ICI | 185.93 | 187.5 | 181.1 | 185.89 | 199,000 |
ICIBL | 1.25 | 1.27 | 1.21 | 1.26 | 133,000 |
IDEN | 3.34 | 3.79 | 3 | 3.33 | 41,000 |
IDYM | 965.1694 | 960 | 960 | 960 | 0 |
IFSL | 13.62 | 13.55 | 13.15 | 13.55 | 4,500 |
IGIBL | 1.6 | 1.61 | 1.55 | 1.6 | 180,000 |
IGIIL | 152.74 | 153.9 | 146 | 149.51 | 177,700 |
INDU | 330.01 | 346.51 | 337.77 | 345.01 | 60,600 |
INIL | 43.48 | 43.5 | 43 | 43.35 | 35,500 |
ISIL | 207 | 204.5 | 197 | 200.75 | 200 |
ISL | 17 | 17.15 | 16.9 | 17.07 | 181,500 |
ISTM | 13.37 | 13 | 13 | 13 | 1,000 |
JATM | 8.4 | 8.4 | 7.4 | 7.74 | 35,000 |
JDMT | 70.25 | 71 | 69.25 | 71 | 4,500 |
JLICL | 160 | 164 | 155.5 | 155.5 | 7,000 |
JOPP | 14.72 | 15 | 14.2 | 14.3 | 26,000 |
JPGL | 2.37 | 2.4 | 2.3 | 2.34 | 46,500 |
JSBL | 3.61 | 3.68 | 3.54 | 3.55 | 140,000 |
JSCL | 8.58 | 8.6 | 8.45 | 8.53 | 1,962,500 |
JSGCL | 32.01 | 32 | 32 | 32 | 1,000 |
JSIL | 8.93 | 9.1 | 8.81 | 8.9 | 194,500 |
JVDC | 69.9 | 69.25 | 69.25 | 69.25 | 0 |
KAPCO | 61.95 | 62.25 | 61.15 | 61.24 | 106,500 |
KASBB | 1.74 | 1.74 | 1.69 | 1.74 | 80,000 |
KASBSL | 6.5 | 6.39 | 6.06 | 6.39 | 76,500 |
KESC | 5.51 | 5.55 | 5.38 | 5.42 | 839,500 |
KESCTFC2 | 100 | 0 | 0 | 100 | 0 |
KHTC | 216.27 | 227.08 | 223.25 | 227.08 | 500 |
KML | 14.7 | 15.45 | 14.4 | 14.69 | 21,500 |
KOHC | 81.27 | 81.79 | 80.27 | 80.64 | 108,000 |
KOHE | 31.36 | 32.1 | 31.75 | 32 | 93,500 |
KOHS | 17.2 | 17.2 | 16.2 | 16.3 | 9,000 |
KOIL | 2.59 | 2.62 | 2.54 | 2.6 | 19,000 |
KOSM | 13 | 14 | 13.95 | 14 | 13,500 |
KSBP | 76.9 | 77 | 76.98 | 77 | 11,000 |
KTML | 20.44 | 20.9 | 20.4 | 20.53 | 359,500 |
LIBT | 3.92 | 4.84 | 4.84 | 3.92 | 500 |
LINDE | 175.5 | 177 | 174.99 | 176 | 2,200 |
LMSM | 3.6 | 3.2 | 3.2 | 3.2 | 1,000 |
LOTCHEM | 6.73 | 6.85 | 6.67 | 6.71 | 535,500 |
LPCL | 8.22 | 8.35 | 8 | 8.23 | 5,897,000 |
LPL | 19.02 | 19.1 | 18.95 | 19.02 | 7,500 |
LUCK | 266.71 | 269 | 266 | 268.02 | 212,400 |
MACFL | 20.87 | 21.55 | 20.5 | 20.8 | 18,000 |
MARI | 189.48 | 198.95 | 188 | 198.87 | 1,727,900 |
MCB | 278.92 | 282.5 | 277 | 279.44 | 527,900 |
MCB-NOV | 280.09 | 282.02 | 277.01 | 280.08 | 47,000 |
MDTL | 2.71 | 2.7 | 2.6 | 2.64 | 153,000 |
MEBL | 39.81 | 40 | 39.65 | 39.87 | 108,000 |
MEHT | 139.96 | 134.11 | 133 | 134.11 | 2,600 |
MERIT | 13.35 | 13.75 | 13.11 | 13.31 | 18,500 |
MERITR | 2.57 | 2.64 | 2.36 | 2.49 | 33,500 |
MFFL | 576.51 | 590 | 580.49 | 582 | 2,400 |
MIRKS | 43.82 | 44 | 41.63 | 41.63 | 36,500 |
MLCF | 24.65 | 24.95 | 24.5 | 24.66 | 1,683,000 |
MODAM | 1.5 | 1.6 | 1.6 | 1.6 | 500 |
MQTM | 22.25 | 22.44 | 21.5 | 22.07 | 4,000 |
MRNS | 69.9 | 70.4 | 67 | 69.99 | 2,000 |
MSOT | 48 | 50.4 | 48.66 | 50.34 | 295,000 |
MTL | 484.33 | 488 | 480 | 481.5 | 4,650 |
MUREB | 313.55 | 311 | 308 | 308 | 3,000 |
MWMP | 2.99 | 3 | 2.99 | 2.99 | 10,000 |
MZSM | 3.6 | 3.6 | 3.23 | 3.23 | 20,500 |
NAGC | 74.5 | 72.5 | 72.5 | 72.5 | 1,000 |
NATF | 383.1 | 390 | 374 | 386.34 | 9,100 |
NBP | 54.67 | 54.89 | 53.9 | 54.36 | 1,519,500 |
NCL | 54.71 | 55 | 54.2 | 54.36 | 810,500 |
NCL-DEC | 55.19 | 55.71 | 54.7 | 54.88 | 213,500 |
NCL-NOV | 54.79 | 54.9 | 54.2 | 54.42 | 179,500 |
NCPL | 34.9 | 35.39 | 35 | 35.1 | 116,000 |
NESTLE | 8328 | 8744.4 | 8500 | 8744.4 | 1,700 |
NETSOL | 44.05 | 44.9 | 43.9 | 44.37 | 436,500 |
NIB | 2.27 | 2.29 | 2.25 | 2.27 | 436,500 |
NICL | 6.42 | 6.47 | 6.3 | 6.36 | 361,500 |
NML | 106.19 | 106.88 | 104.51 | 105.65 | 2,229,200 |
NML-CDEC | 107.45 | 0 | 0 | 106.88 | 0 |
NML-CJAN | 108.83 | 0 | 0 | 108.27 | 0 |
NML-CNOV | 106.35 | 0 | 0 | 105.77 | 0 |
NML-NOV | 106.29 | 106.99 | 105 | 105.7 | 553,500 |
NONS | 24.85 | 24.98 | 24.98 | 24.98 | 500 |
NOPK | 40.19 | 40 | 40 | 40 | 500 |
NPL | 29.81 | 30.15 | 29.6 | 29.67 | 41,000 |
NRL | 198.22 | 198.5 | 197.31 | 197.66 | 10,100 |
OGDC | 262.07 | 266.25 | 260.02 | 262.75 | 568,900 |
OTSU | 40.02 | 39.1 | 38.76 | 39.07 | 2,500 |
PACE | 3.11 | 3.19 | 3.1 | 3.13 | 369,000 |
PAEL | 17.05 | 17.48 | 16.9 | 17.19 | 2,604,000 |
PAKMI | 1.4 | 1.5 | 1.4 | 1.4 | 11,000 |
PAKRI | 27.43 | 27.5 | 27 | 27.05 | 67,500 |
PAKT | 432.02 | 421 | 421 | 421 | 100 |
PASL | 2.99 | 3.06 | 2.91 | 3 | 81,500 |
PCAL | 75.25 | 75 | 75 | 75 | 2,000 |
PECO | 47.03 | 48.5 | 48.5 | 48.5 | 500 |
PGCL | 138.05 | 140 | 140 | 140 | 200 |
PGF | 23.5 | 23.62 | 23 | 23.5 | 79,000 |
PHDL | 49.18 | 51.63 | 51.63 | 51.63 | 0 |
PIAA | 7.82 | 7.98 | 7.75 | 7.78 | 798,500 |
PICT | 228.9 | 231.25 | 225 | 228.13 | 300 |
PIF | 10.5 | 10.7 | 10.5 | 10.65 | 102,000 |
PINL | 6.52 | 7 | 7 | 7 | 1,000 |
PIOC | 28.08 | 28.25 | 27.6 | 27.73 | 860,000 |
PKGP | 19.99 | 20.09 | 19.95 | 19.99 | 185,500 |
PKGS | 251.86 | 256 | 248.05 | 255.06 | 17,500 |
PMI | 1.6 | 1.76 | 1.75 | 1.6 | 1,000 |
PMRS | 64.99 | 62.05 | 62 | 62 | 1,000 |
PNGRS | 2.51 | 2.66 | 2.45 | 2.45 | 2,500 |
PNSC | 53.61 | 52.89 | 52.05 | 52.75 | 7,000 |
POAF | 9.75 | 10.45 | 10.45 | 10.45 | 500 |
POL | 471.88 | 474 | 471 | 471.61 | 88,050 |
POWER | 5.95 | 6.07 | 5.91 | 6.05 | 5,500 |
PPL | 208.08 | 209 | 206.5 | 207.49 | 709,000 |
PPP | 42.5 | 43.84 | 42.85 | 42.85 | 2,000 |
PPVC | 4.19 | 4.19 | 4.15 | 4.19 | 1,500 |
PRET | 159.87 | 162.9 | 161.5 | 162.9 | 600 |
PRL | 66.55 | 68 | 66.5 | 67.53 | 24,000 |
PSMC | 134.5 | 134.8 | 134 | 134.53 | 3,500 |
PSO | 308.41 | 308.5 | 304.01 | 304.52 | 1,426,300 |
PSO-NOV | 309.06 | 308.5 | 304.1 | 304.9 | 536,500 |
PTC | 29.97 | 29.95 | 29.06 | 29.4 | 10,519,500 |
PTC-NOV | 30.05 | 29.9 | 29.12 | 29.47 | 1,589,500 |
QUICE | 6.16 | 6.3 | 6.1 | 6.17 | 254,000 |
RAVT | 2.35 | 2.49 | 2.32 | 2.49 | 10,000 |
RCML | 64 | 66.89 | 60.8 | 65 | 2,500 |
REDCO | 3.41 | 3.36 | 3.15 | 3.36 | 3,500 |
REWM | 31.6 | 31 | 31 | 31 | 500 |
RICL | 7.6 | 7.99 | 7.92 | 7.99 | 2,500 |
RUBY | 8.17 | 8.44 | 7.99 | 8.44 | 3,000 |
RUPL | 17.26 | 18.19 | 18.19 | 18.19 | 500 |
SAIF | 26 | 25.66 | 25.5 | 25.58 | 3,000 |
SALT | 154 | 161.25 | 161.25 | 161.25 | 200 |
SARC | 4.8 | 4.86 | 4.86 | 4.86 | 500 |
SBL | 3.85 | 4.16 | 3.8 | 3.94 | 7,000 |
SCBPL | 20.31 | 20.5 | 20.3 | 20.3 | 23,500 |
SCLL | 6 | 6 | 5.79 | 6 | 1,500 |
SCM | 15.25 | 15.8 | 15.5 | 15.8 | 2,500 |
SEARL | 106.66 | 107.9 | 103 | 104.05 | 143,000 |
SEL | 32.95 | 32.95 | 31.75 | 31.75 | 2,500 |
SEPCO | 2.2 | 2.21 | 2.12 | 2.17 | 199,500 |
SEPL | 60.69 | 60.51 | 60 | 60.51 | 10,000 |
SFL | 240 | 239.95 | 232 | 232 | 4,100 |
SGML | 18.7 | 18.7 | 18.5 | 18.7 | 31,500 |
SGMLPS | 8 | 7.05 | 7.05 | 7.05 | 1,000 |
SHCI | 3 | 3.11 | 3.11 | 3.11 | 500 |
SHCM | 12.175 | 12.075 | 12.075 | 12.075 | 0 |
SHDT | 50 | 47.5 | 47.5 | 47.5 | 0 |
SHEL | 164.71 | 165.5 | 159.5 | 163.31 | 305,300 |
SHEZ | 563.3 | 554.99 | 535.14 | 538.75 | 16,550 |
SHFA | 98.5 | 103.42 | 99.5 | 103.42 | 9,000 |
SHSML | 17 | 17.4 | 16.8 | 17.4 | 3,000 |
SIBL | 2.42 | 2.63 | 2.63 | 2.63 | 2,000 |
SIEM | 1217.42 | 1250 | 1191.38 | 1219.94 | 5,350 |
SILK | 2.07 | 2.08 | 2.06 | 2.07 | 115,500 |
SKFL | 10 | 10.2 | 9.85 | 10.15 | 51,000 |
SKRS | 3 | 2.9 | 2.9 | 2.9 | 1,500 |
SLYT | 24.75 | 25 | 24.93 | 24.93 | 4,000 |
SMBL | 1.87 | 1.93 | 1.83 | 1.89 | 79,500 |
SMTM | 7.04 | 7.25 | 7 | 7 | 11,500 |
SNAI | 57.5 | 56 | 54.7 | 55.35 | 1,000 |
SNBL | 8.39 | 9.29 | 8.31 | 8.87 | 1,524,500 |
SNGP | 21.92 | 22.2 | 21.75 | 21.82 | 157,000 |
SNGP-CNOV | 21.95 | 0 | 0 | 21.84 | 0 |
SNGP-NOV | 21.96 | 21.93 | 21.8 | 21.85 | 29,000 |
SPL | 14.93 | 15.15 | 14.68 | 14.69 | 152,000 |
SPLC | 2.5 | 2.45 | 2.34 | 2.43 | 22,500 |
SRSM | 5.9 | 5.9 | 5.9 | 5.9 | 500 |
SRVI | 324.91 | 341.15 | 324 | 341.15 | 34,000 |
SSGC | 23.86 | 24.07 | 23.56 | 23.82 | 723,500 |
SSIC | 5.3 | 5.73 | 5.3 | 5.73 | 6,500 |
SSML | 9.01 | 9.15 | 9 | 9 | 11,500 |
STCL | 7.45 | 7.65 | 7.55 | 7.65 | 4,500 |
STML | 38 | 38 | 37 | 37 | 1,500 |
STPL | 8.48 | 8.95 | 8.95 | 8.95 | 500 |
SUHJ | 7.2778 | 8.27 | 6.28 | 7 | 16,000 |
SURC | 88.2 | 86 | 86 | 86 | 1,500 |
SUTM | 225 | 215.1 | 215 | 225 | 200 |
TATM | 40.51 | 40.85 | 39.01 | 40 | 4,500 |
TELE | 5.88 | 6.04 | 5.74 | 6 | 8,609,000 |
TELETFC | 81.0972 | 0 | 0 | 81.0972 | 0 |
TGL | 19.32 | 19.91 | 19.4 | 19.47 | 179,000 |
THALL | 117.3 | 119 | 116.4 | 118.39 | 15,800 |
THAS | 21.42 | 22.49 | 22.49 | 22.49 | 0 |
TMFBLTFC | 100 | 0 | 0 | 100 | 0 |
TPL | 7.3 | 7.39 | 7.25 | 7.39 | 89,000 |
TREET | 86.43 | 87 | 82.65 | 84.89 | 587,500 |
TREETR | 10.98 | 10.2 | 9.98 | 9.98 | 76,000 |
TREI | 1.74 | 1.75 | 1.6 | 1.72 | 59,000 |
TRG | 8.62 | 8.75 | 8.4 | 8.45 | 389,000 |
TRIBL | 1.38 | 1.35 | 1.35 | 1.35 | 15,500 |
TRIPF | 172.58 | 173 | 170.2 | 170.73 | 6,400 |
TSBL | 2.5 | 2.5 | 2.5 | 2.5 | 1,000 |
TSMF | 2.95 | 2.89 | 2.89 | 2.89 | 500 |
TSPL | 1.85 | 2.15 | 1.85 | 1.85 | 22,000 |
UBDL | 30 | 31.5 | 31.5 | 31.5 | 0 |
UBL | 126.4 | 126.99 | 125 | 125.52 | 389,400 |
UBL-CDEC | 127.9 | 0 | 0 | 126.98 | 0 |
UBL-CJAN | 129.54 | 0 | 0 | 128.64 | 0 |
UBL-CNOV | 126.59 | 0 | 0 | 125.66 | 0 |
UDPL | 16 | 16.1 | 16.1 | 16.1 | 2,000 |
UPFL | 8757.15 | 9195 | 9195 | 9195 | 40 |
UVIC | 3.08 | 3.05 | 3.05 | 3.05 | 2,500 |
WTCL | 4.5 | 4.5 | 4.5 | 4.5 | 1,068,000 |
WTL | 2.5 | 2.53 | 2.41 | 2.51 | 196,000 |
WYETH | 4935 | 5100 | 4900 | 5050 | 520 |
YOUW | 3.8 | 4.25 | 3.55 | 3.81 | 82,000 |
ZTL | 6.4 | 6.79 | 6.79 | 6.79 | 1,000 |
Total Turnover | 103,109,930 | ||||
No comments:
Post a Comment