For: November 29, 2013 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AABS | 94.76 | 93 | 90.25 | 90.25 | 1,000 |
AASM | 14.77 | 14.67 | 14.67 | 14.67 | 0 |
AATM | 2.93 | 3.3 | 2.61 | 3.25 | 15,500 |
ABL | 86 | 88 | 86.94 | 87.9 | 28,500 |
ABOT | 438.81 | 440 | 416.87 | 422.58 | 27,200 |
ACPL | 149.35 | 151.5 | 148.01 | 148.36 | 19,300 |
ADMM | 55 | 56.2 | 55 | 55 | 4,000 |
ADOS | 53 | 50.35 | 50.35 | 53 | 1,000 |
AGIC | 20.35 | 19.39 | 19.39 | 19.39 | 500 |
AGL | 13.45 | 13.49 | 13.49 | 13.49 | 3,500 |
AGTL | 204.18 | 204 | 203 | 203.5 | 200 |
AHCL | 21.64 | 21.84 | 21.25 | 21.67 | 156,500 |
AHL | 30.35 | 30.6 | 30.16 | 30.6 | 9,500 |
AHTM | 20 | 21 | 21 | 21 | 500 |
AICL | 103.32 | 103.85 | 102.15 | 102.84 | 1,437,500 |
AICL-CDEC | 104.41 | 0 | 0 | 103.91 | 0 |
AICL-CJAN | 105.77 | 0 | 0 | 105.29 | 0 |
AICL-CNOV | 103.32 | 0 | 0 | 102.8 | 0 |
AKBL | 13.27 | 13.36 | 12.92 | 13 | 649,000 |
AKBL-CDEC | 13.41 | 0 | 0 | 13.13 | 0 |
AKBL-CJAN | 13.58 | 0 | 0 | 13.31 | 0 |
AKBL-CNOV | 13.27 | 0 | 0 | 13 | 0 |
AKDCL | 74.5 | 71 | 71 | 74.5 | 1,000 |
AKZO | 97.38 | 102.24 | 96 | 102.24 | 188,500 |
ALICO | 30.99 | 32.45 | 29.45 | 32.45 | 1,000 |
ALQT | 21.5 | 22.57 | 20.43 | 22.57 | 42,000 |
ALTN | 17.55 | 17.55 | 17.55 | 17.55 | 2,000 |
AMTEX | 2.5 | 2.57 | 2.44 | 2.53 | 134,500 |
ANL | 5.65 | 6.03 | 5.6 | 5.76 | 5,660,500 |
APL | 490.08 | 494.8 | 488.6 | 490.66 | 54,450 |
APOT | 7.05 | 6.1 | 6.1 | 6.1 | 500 |
ARMR1 | 19 | 18 | 18 | 18 | 1,000 |
ASL | 8.2 | 8.25 | 8.05 | 8.16 | 3,500 |
ASTM | 20.5 | 21.5 | 20.25 | 21.48 | 15,000 |
ATBA | 325 | 330 | 330 | 330 | 100 |
ATIL | 60.95 | 61 | 58 | 60.1 | 26,500 |
ATLH | 229.94 | 241.43 | 230 | 241.43 | 9,300 |
ATRL | 204.64 | 210.75 | 204.5 | 207.16 | 1,064,900 |
ATRL-CDEC | 206.8 | 0 | 0 | 209.31 | 0 |
ATRL-CJAN | 209.5 | 0 | 0 | 212.09 | 0 |
ATRL-CNOV | 204.64 | 0 | 0 | 207.08 | 0 |
BAFL | 24.96 | 25 | 24.65 | 24.92 | 842,000 |
BAFLTFC5 | 102.1565 | 0 | 0 | 102.1565 | 0 |
BAHL | 40.4 | 40.74 | 40.01 | 40.52 | 196,500 |
BAHL-CDEC | 40.83 | 0 | 0 | 40.94 | 0 |
BAHL-CJAN | 41.36 | 0 | 0 | 41.48 | 0 |
BAHL-CNOV | 40.4 | 0 | 0 | 40.5 | 0 |
BAPL | 12.05 | 12.25 | 12.1 | 12.25 | 8,500 |
BATA | 2042.42 | 2144.54 | 2144.54 | 2144.54 | 120 |
BCML | 63.05 | 66.2 | 63.5 | 66.2 | 6,500 |
BERG | 50.9 | 52.99 | 50.8 | 51.15 | 23,500 |
BGL | 4.15 | 4 | 4 | 4.15 | 500 |
BIFO | 97 | 97.5 | 97.5 | 97 | 200 |
BIPL | 5.75 | 5.75 | 5.67 | 5.73 | 427,500 |
BNWM | 48.9 | 50 | 48 | 49 | 11,500 |
BOK | 7.25 | 7.3 | 7.2 | 7.25 | 37,000 |
BOP | 10.41 | 10.42 | 10.21 | 10.28 | 5,666,000 |
BPBL | 5.35 | 6.2 | 6.2 | 6.2 | 4,000 |
BPL | 39 | 37.8 | 37.05 | 37.1 | 28,000 |
BROT | 3.91 | 4.1 | 3.6 | 3.65 | 14,000 |
BRR | 3.6 | 3.66 | 3.66 | 3.66 | 1,000 |
BTL | 139.01 | 142.99 | 142.99 | 139.01 | 100 |
BUXL | 15.3 | 14.3 | 14.3 | 14.3 | 8,000 |
BWCL | 70 | 69.99 | 68.5 | 68.5 | 4,000 |
BYCO | 8.43 | 8.48 | 8.3 | 8.32 | 910,000 |
CENI | 15.83 | 16.5 | 15.35 | 16.5 | 43,000 |
CEPB | 41.84 | 42.2 | 41 | 41.67 | 143,500 |
CFL | 26.25 | 26 | 26 | 26 | 1,000 |
CHBL | 2.98 | 3 | 2.9 | 2.99 | 8,500 |
CHCC | 51.94 | 53.49 | 51.75 | 52.67 | 236,000 |
CLCPS | 1.25 | 1.29 | 1.2 | 1.29 | 7,500 |
CLOV | 64.4 | 64 | 64 | 64 | 4,000 |
CML | 4.15 | 4.28 | 4.02 | 4.07 | 402,500 |
COLG | 1554 | 1631.7 | 1580 | 1580 | 320 |
COTT | 3.3 | 3.3 | 3.11 | 3.11 | 2,000 |
CPAL | 4.9 | 5.6 | 5.4 | 5.6 | 1,000 |
CPL | 278.43 | 279.5 | 272.55 | 273.45 | 47,200 |
CPPL | 47.35 | 47.8 | 46.52 | 46.6 | 41,500 |
CRTM | 16.53 | 16.5 | 16 | 16.3 | 39,000 |
CSAP | 47.88 | 48.15 | 46.81 | 47.23 | 59,000 |
CSM | 1.62 | 1.6 | 1.55 | 1.6 | 2,500 |
CSUML | 7.74 | 7.85 | 7.65 | 7.66 | 34,500 |
CWSM | 14.45 | 14.3929 | 14.3929 | 14.3929 | 0 |
CYAN | 71.95 | 71.95 | 69 | 70.56 | 26,500 |
DAAG | 25.96 | 27.25 | 27.25 | 27.25 | 8,000 |
DADX | 27 | 27 | 26.52 | 27 | 2,000 |
DAWH | 56.22 | 57.25 | 56.2 | 56.58 | 757,000 |
DBCI | 3.19 | 3.3 | 3.22 | 3.29 | 35,500 |
DCH | 2.4 | 2.49 | 2.37 | 2.4 | 33,000 |
DCL | 5.3 | 5.5 | 5.2 | 5.34 | 869,500 |
DEL | 2.1 | 2 | 2 | 2 | 1,500 |
DFML | 4.66 | 4.7 | 4.57 | 4.59 | 128,500 |
DFSM | 3.09 | 3.12 | 3 | 3.03 | 61,000 |
DGKC | 77.29 | 78.85 | 77 | 77.92 | 7,904,500 |
DGKC-CDEC | 78.11 | 0 | 0 | 78.73 | 0 |
DGKC-CJAN | 79.12 | 0 | 0 | 79.77 | 0 |
DGKC-CNOV | 77.29 | 0 | 0 | 77.89 | 0 |
DINT | 74.75 | 77.7 | 77.7 | 77.7 | 2,000 |
DKTM | 6.2 | 6.24 | 6.2 | 6.24 | 1,500 |
DLL | 74.51 | 76 | 74 | 74.03 | 4,500 |
DOL | 4.81 | 4.91 | 4.77 | 4.87 | 61,000 |
DSFL | 2.2 | 2.24 | 2.17 | 2.19 | 409,500 |
DSIL | 4.2 | 4.28 | 4.05 | 4.12 | 102,000 |
DSL | 4.3 | 4.33 | 4.11 | 4.32 | 3,500 |
DWSM | 3.3 | 3.21 | 3.1 | 3.2 | 4,500 |
DYNO | 31.8 | 32.24 | 32.24 | 32.24 | 1,000 |
ECOP | 9 | 9.2 | 8.75 | 9 | 9,500 |
EFLTFC3 | 97.25 | 0 | 0 | 97.25 | 0 |
EFOODS | 88.64 | 91.89 | 88.3 | 90.63 | 3,713,200 |
EFUG | 86.7 | 86.89 | 86 | 86.7 | 10,000 |
EFUL | 77.9 | 79.5 | 76.7 | 77.05 | 52,000 |
ELSM | 74.95 | 77 | 75 | 75.25 | 4,500 |
EMCO | 2.95 | 2.91 | 2.91 | 2.91 | 2,500 |
ENGRO | 146.01 | 150.2 | 146.65 | 148.81 | 6,528,700 |
ENGRO-NOV | 146.14 | 150.1 | 146.7 | 148.88 | 1,342,500 |
ENGROTFC | 102.1 | 0 | 0 | 102.1 | 0 |
ENGROTFC2 | 101.725 | 0 | 0 | 101.725 | 0 |
EPCL | 12.48 | 12.93 | 12.45 | 12.69 | 2,323,000 |
EXIDE | 328.25 | 330 | 327 | 330 | 500 |
FABL | 10.45 | 11 | 10.3 | 10.79 | 1,210,500 |
FASM | 134.28 | 140.9 | 131 | 132.66 | 8,500 |
FATIMA | 28.49 | 29.25 | 28.25 | 28.58 | 825,500 |
FCCL | 13.46 | 13.6 | 13.26 | 13.32 | 15,880,500 |
FCCL-CNOV | 13.46 | 0 | 0 | 13.31 | 0 |
FCIBL | 2.51 | 2.15 | 2.11 | 2.15 | 2,500 |
FDIBL | 1.37 | 1.78 | 1.78 | 1.78 | 10,000 |
FECM | 3.93 | 3.99 | 3.99 | 3.99 | 500 |
FECTC | 38.19 | 38.65 | 37.52 | 38.23 | 30,000 |
FEM | 4.56 | 4.5 | 4.4 | 4.5 | 40,500 |
FEROZ | 130.71 | 137.2 | 124.18 | 124.65 | 63,500 |
FFBL | 40.48 | 40.78 | 40.1 | 40.27 | 952,500 |
FFBL-NOV | 40.49 | 40.7 | 40.01 | 40.06 | 58,000 |
FFC | 108.13 | 109 | 107.85 | 108.11 | 957,400 |
FFC-CDEC | 109.27 | 0 | 0 | 109.23 | 0 |
FFC-CJAN | 110.7 | 0 | 0 | 110.68 | 0 |
FFC-CNOV | 108.13 | 0 | 0 | 108.07 | 0 |
FHAM | 8.85 | 8.74 | 8.73 | 8.73 | 28,000 |
FHBM | 9.85 | 10.28 | 9.99 | 10 | 22,500 |
FLYNG | 3.62 | 3.65 | 3.52 | 3.59 | 54,000 |
FNEL | 3.43 | 3.6 | 3.3 | 3.39 | 34,500 |
FPJM | 1.6 | 1.65 | 1.65 | 1.65 | 8,500 |
FUDLM | 11.13 | 11 | 10.81 | 10.85 | 10,000 |
FZCM | 107.33 | 112.68 | 111 | 112.68 | 700 |
GADT | 185.61 | 191 | 185.1 | 190.06 | 26,900 |
GASF | 7.45 | 7.6 | 7.31 | 7.5 | 52,000 |
GATM | 25.7 | 26.98 | 26 | 26.98 | 337,000 |
GFIL | 9 | 8.75 | 8.75 | 8.75 | 1,000 |
GGL | 27.1 | 27.25 | 26.25 | 26.84 | 75,000 |
GHNL | 8.04 | 8.15 | 7.95 | 8 | 131,500 |
GLAT | 91.17 | 95.72 | 95.72 | 95.72 | 2,000 |
GLAXO | 135.54 | 141.98 | 129.25 | 134.56 | 2,542,000 |
GLPL | 224.72 | 235.95 | 235.95 | 235.95 | 0 |
GRAYS | 40.1 | 42.1 | 42.1 | 42.1 | 500 |
GRYL | 4.6 | 4.7 | 4.4 | 4.7 | 1,000 |
GTYR | 44.29 | 46 | 44 | 45.09 | 32,500 |
GUSM | 3.5 | 3.6 | 3.5 | 3.6 | 1,500 |
GVGL | 14.28 | 14.5 | 14.5 | 14.5 | 1,500 |
GWLC | 12.85 | 12.52 | 12 | 12.4 | 69,000 |
HABSM | 30.48 | 30.7 | 30.25 | 30.31 | 37,000 |
HADC | 1.88 | 1.79 | 1.72 | 1.79 | 11,000 |
HAL | 27.9 | 27.91 | 27.9 | 27.91 | 6,000 |
HBL | 159.8 | 161.9 | 159 | 161.04 | 177,400 |
HCAR | 39.63 | 39.8 | 38.7 | 39.12 | 145,000 |
HICL | 14.85 | 14.85 | 14.85 | 14.85 | 3,000 |
HINO | 147.38 | 154.74 | 154.74 | 154.74 | 24,000 |
HINOON | 126.29 | 131.85 | 119.98 | 120.11 | 55,000 |
HIRAT | 14 | 14.58 | 14 | 14.13 | 11,500 |
HMB | 25.06 | 25.3 | 25 | 25.09 | 230,500 |
HMIM | 2.76 | 2.95 | 2.95 | 2.76 | 500 |
HSPI | 20.45 | 20.7 | 20 | 20.55 | 40,000 |
HUBC | 61.52 | 61.9 | 61.3 | 61.34 | 926,500 |
HUBC-NOV | 61.54 | 62.51 | 61.2 | 61.78 | 18,000 |
HUMNL | 59.6 | 62.58 | 61 | 62.58 | 17,000 |
HUSI | 6.5 | 5.5 | 5.5 | 5.5 | 500 |
HWQS | 7.35 | 8 | 7.36 | 7.83 | 55,500 |
IBFL | 62 | 61.9 | 59 | 61.9 | 3,500 |
IBLHL | 65.86 | 69.15 | 62.57 | 62.63 | 163,500 |
ICI | 186.83 | 191.5 | 184 | 190.38 | 236,400 |
ICIBL | 1.22 | 1.25 | 1.2 | 1.25 | 30,000 |
ICL | 37.15 | 37.4 | 36.15 | 37 | 8,000 |
IDRT | 13.11 | 13.55 | 13.21 | 13.48 | 2,500 |
IDSM | 13 | 13.9 | 13.9 | 13.9 | 500 |
IDYM | 955 | 999.98 | 999.98 | 999.98 | 50 |
IFSL | 14 | 14.01 | 14.01 | 14.01 | 0 |
IGIBL | 1.6 | 1.62 | 1.57 | 1.6 | 196,500 |
IGIIL | 156.98 | 164.82 | 161 | 164.82 | 975,400 |
INDU | 337.77 | 344 | 343.5 | 343.5 | 2,000 |
INIL | 44.18 | 45.45 | 43.65 | 44.17 | 67,000 |
INKL | 8.25 | 8 | 8 | 8 | 10,000 |
ISIL | 200.75 | 210.75 | 201.9 | 207.04 | 1,000 |
ISL | 17.02 | 17 | 16.75 | 16.88 | 29,000 |
ISTM | 14 | 14.89 | 14.3 | 14.89 | 10,500 |
JATM | 7.25 | 7.6 | 7.6 | 7.6 | 500 |
JDMT | 74.55 | 78.27 | 77.8 | 78.27 | 6,500 |
JDWS | 146.95 | 145 | 143.25 | 145 | 1,000 |
JGICL | 67.15 | 67.35 | 67.35 | 67.35 | 0 |
JKSM | 25.5 | 26.77 | 26.3 | 26.77 | 11,000 |
JOPP | 14.8 | 14.47 | 14.41 | 14.47 | 4,500 |
JPGL | 2.37 | 2.35 | 2.25 | 2.28 | 437,000 |
JSBL | 3.6 | 3.64 | 3.54 | 3.57 | 268,500 |
JSCL | 8.68 | 8.86 | 8.61 | 8.66 | 2,615,000 |
JSIL | 9.18 | 9.3 | 9.05 | 9.14 | 443,000 |
JUBS | 5.5 | 5.5 | 5.25 | 5.3 | 6,500 |
KAPCO | 61.54 | 62 | 61.52 | 61.96 | 40,000 |
KASBB | 1.71 | 1.96 | 1.7 | 1.89 | 682,000 |
KASBM | 2.7 | 2.35 | 2.1 | 2.3 | 46,500 |
KASBSL | 6.39 | 6.93 | 6.2 | 6.63 | 1,035,000 |
KESC | 5.51 | 5.68 | 5.51 | 5.61 | 1,444,500 |
KESCTFC2 | 100 | 0 | 0 | 100 | 0 |
KHTC | 226.5 | 234 | 234 | 226.5 | 100 |
KML | 15.69 | 16.63 | 15.55 | 16.17 | 26,500 |
KOHC | 82.11 | 83.56 | 81.55 | 83.05 | 528,500 |
KOHE | 32 | 32.4 | 31.5 | 31.8 | 41,500 |
KOHP | 2.5 | 2.7 | 2.7 | 2.7 | 500 |
KOHS | 15.43 | 14.45 | 14.44 | 14.44 | 2,000 |
KOHTM | 14.1 | 14.75 | 14.35 | 14.46 | 12,500 |
KOIL | 2.7 | 2.81 | 2.74 | 2.78 | 110,000 |
KOSM | 14.93 | 15.93 | 14.1 | 15.72 | 26,000 |
KSBP | 77 | 78 | 77.5 | 77.5 | 2,000 |
KSTM | 5.49 | 6.49 | 4.65 | 4.86 | 387,000 |
KTML | 21.55 | 22.54 | 21.75 | 22.18 | 609,000 |
LEUL | 6.7 | 6.85 | 6.85 | 6.85 | 500 |
LIBT | 3.92 | 3.96 | 3.96 | 3.96 | 2,000 |
LINDE | 184.8 | 194.04 | 194.04 | 194.04 | 12,700 |
LMSM | 4.2 | 5.15 | 4.75 | 5.14 | 9,500 |
LOTCHEM | 6.73 | 6.8 | 6.59 | 6.63 | 3,159,000 |
LPCL | 8.28 | 8.35 | 8.13 | 8.21 | 2,426,000 |
LPL | 19.2 | 19 | 18.5 | 18.93 | 1,538,000 |
LUCK | 270.68 | 282.5 | 270.68 | 279.78 | 623,100 |
MACFL | 20.9 | 21 | 20.05 | 20.09 | 86,500 |
MARI | 208.81 | 219.25 | 215 | 219.25 | 776,000 |
MCB | 289.51 | 291.49 | 287.51 | 290.27 | 566,400 |
MCB-NOV | 289.84 | 290.74 | 286.25 | 290.1 | 74,500 |
MCBAH | 15 | 15.58 | 15.58 | 15 | 3,000 |
MDTL | 2.63 | 2.66 | 2.58 | 2.61 | 280,000 |
MEBL | 39.99 | 39.8 | 39 | 39.72 | 1,168,000 |
MEHT | 140.81 | 147.85 | 147.85 | 147.85 | 2,200 |
MERIT | 13.81 | 13.91 | 13.26 | 13.53 | 2,000 |
MERITR | 2.51 | 2.48 | 2.39 | 2.43 | 106,500 |
MFFL | 600.69 | 615 | 600 | 600.88 | 1,900 |
MFTM | 2.51 | 2.55 | 2.55 | 2.55 | 500 |
MIRKS | 40.38 | 40.8 | 40.01 | 40.5 | 92,000 |
MLCF | 25.11 | 25.88 | 25.15 | 25.54 | 7,303,000 |
MODAM | 1.6 | 1.6 | 1.6 | 1.6 | 22,000 |
MQTM | 22.14 | 23 | 21.6 | 22.91 | 138,000 |
MRNS | 69.99 | 70.15 | 70 | 70 | 2,500 |
MSCL | 16.5 | 16.3571 | 16.3571 | 16.3571 | 0 |
MSOT | 52.85 | 55.49 | 55.49 | 55.49 | 7,500 |
MTL | 484.01 | 486 | 480 | 485.27 | 10,100 |
MUBT | 4.5 | 5.4 | 5.4 | 5.4 | 5,000 |
MUREB | 315.33 | 316.98 | 311.1 | 314.99 | 22,400 |
MWMP | 2.99 | 2.95 | 2.91 | 2.95 | 6,000 |
NATF | 390.78 | 410.31 | 380 | 401.5 | 20,300 |
NATM | 23.38 | 22.22 | 22.22 | 22.22 | 500 |
NBP | 54.89 | 55.65 | 54.63 | 55.49 | 3,869,000 |
NCL | 57.06 | 57.45 | 56.31 | 56.5 | 2,766,000 |
NCL-DEC | 57.56 | 57.9 | 56.8 | 56.92 | 841,000 |
NCL-NOV | 57.12 | 57.35 | 56.4 | 56.45 | 357,500 |
NCPL | 35.16 | 35.6 | 35 | 35.24 | 101,500 |
NESTLE | 9181.62 | 9590 | 9100 | 9300 | 700 |
NETSOL | 45.43 | 45.78 | 44.22 | 44.81 | 488,500 |
NEXT | 4.45 | 4.79 | 4.02 | 4.53 | 9,500 |
NIB | 2.31 | 2.32 | 2.26 | 2.28 | 667,500 |
NICL | 6.46 | 6.54 | 6.3 | 6.36 | 194,500 |
NML | 110.25 | 113.09 | 109.51 | 110.13 | 5,301,700 |
NML-CDEC | 111.41 | 0 | 0 | 111.27 | 0 |
NML-CJAN | 112.87 | 0 | 0 | 112.75 | 0 |
NML-CNOV | 110.25 | 0 | 0 | 110.09 | 0 |
NML-NOV | 110.25 | 113 | 109.61 | 110.1 | 403,000 |
NONS | 24.5 | 24.7 | 24.7 | 24.7 | 1,000 |
NPL | 29.86 | 30 | 29.5 | 29.99 | 183,500 |
NRL | 199.08 | 202 | 198.5 | 198.82 | 23,800 |
OGDC | 266.88 | 268.01 | 266 | 267.57 | 250,600 |
OLPL | 24.5 | 24.8 | 23.6 | 24.4 | 23,000 |
OTSU | 39.2 | 41.16 | 39.5 | 41 | 8,500 |
PACE | 3.2 | 3.2 | 3.11 | 3.18 | 75,500 |
PAEL | 17.51 | 17.95 | 17.25 | 17.67 | 3,489,000 |
PAKRI | 27.37 | 27.4 | 27 | 27.21 | 44,500 |
PAKT | 442.05 | 464.15 | 425 | 464.15 | 14,800 |
PASL | 2.99 | 3.09 | 2.91 | 3.06 | 647,500 |
PGCL | 142.25 | 144 | 142 | 142.3 | 500 |
PGF | 23.89 | 23.99 | 23.66 | 23.75 | 15,000 |
PGLC | 5.98 | 6.98 | 6.9 | 6.98 | 18,000 |
PIAA | 7.72 | 7.77 | 7.5 | 7.64 | 2,149,500 |
PICT | 227 | 233.98 | 226.51 | 231.35 | 1,400 |
PIF | 10.76 | 10.78 | 10.62 | 10.76 | 26,000 |
PIL | 7.42 | 7.49 | 7.15 | 7.15 | 3,000 |
PINL | 7.15 | 7.25 | 7 | 7 | 2,500 |
PIOC | 28.32 | 28.75 | 28.1 | 28.27 | 1,472,500 |
PKGP | 20.47 | 20.38 | 20.05 | 20.09 | 43,500 |
PKGS | 263.43 | 264.9 | 261 | 261.1 | 15,300 |
PMPK | 356 | 373.8 | 350 | 373.8 | 4,400 |
PMRS | 62 | 65.1 | 65.1 | 65.1 | 7,000 |
PNSC | 55.38 | 58.14 | 55.95 | 58.13 | 146,000 |
POL | 476.16 | 485 | 472.5 | 478 | 345,550 |
POWER | 6.05 | 6.01 | 6.01 | 6.01 | 6,500 |
PPL | 209.02 | 211.75 | 208.6 | 210.47 | 1,551,400 |
PPP | 42.85 | 42.35 | 42.3 | 42.3 | 7,000 |
PRET | 164 | 164.75 | 162 | 162 | 6,700 |
PRL | 67.06 | 68 | 66 | 67.48 | 14,500 |
PRWM | 41.24 | 40.7 | 39.18 | 39.38 | 86,500 |
PSMC | 141.25 | 148.31 | 142 | 144.52 | 320,700 |
PSO | 311.04 | 314.3 | 309 | 313.14 | 2,670,400 |
PSO-NOV | 311.17 | 314.9 | 309.05 | 312.89 | 595,000 |
PSYL | 18.9 | 17.9 | 17.9 | 17.9 | 12,000 |
PTC | 29.93 | 30.3 | 29.62 | 29.99 | 6,233,000 |
PTC-NOV | 29.94 | 30.2 | 29.49 | 30.05 | 2,389,500 |
QUET | 42.53 | 44.65 | 44.4 | 44.65 | 13,500 |
QUICE | 6.26 | 6.3 | 6.18 | 6.23 | 143,500 |
RAVT | 2.49 | 2.55 | 2.42 | 2.43 | 3,000 |
RCML | 68.25 | 71.66 | 70 | 71.66 | 3,000 |
REDCO | 3.5 | 3.79 | 3.25 | 3.34 | 4,000 |
REWM | 32.55 | 34.17 | 33.75 | 34.17 | 30,500 |
RICL | 8.04 | 8.05 | 8.05 | 8.05 | 500 |
RMPL | 7408.73 | 7779.16 | 7700 | 7755.27 | 140 |
RUBY | 8 | 8 | 8 | 8 | 1,000 |
SAIF | 26.85 | 28.19 | 27.5 | 28.19 | 82,500 |
SANE | 4.99 | 5.18 | 4.52 | 5.18 | 4,000 |
SAPL | 450 | 472.5 | 427.5 | 427.67 | 700 |
SAPT | 385.9 | 385.3826 | 385.3826 | 385.3826 | 0 |
SARC | 5.2 | 5.1 | 5.1 | 5.1 | 1,500 |
SAZEW | 19.01 | 19.5 | 19 | 19.5 | 4,000 |
SBL | 3.9 | 3.95 | 3.77 | 3.95 | 19,000 |
SCBPL | 20.45 | 20.89 | 20 | 20.63 | 15,000 |
SCLL | 6 | 6.6 | 6.59 | 6.6 | 2,000 |
SEARL | 109.25 | 114.71 | 103.79 | 103.79 | 643,000 |
SEL | 31.54 | 32 | 32 | 32 | 500 |
SEPCO | 2.18 | 2.43 | 2.15 | 2.19 | 667,500 |
SGML | 18.67 | 18.52 | 18.25 | 18.26 | 6,500 |
SGPL | 2 | 1.76 | 1.71 | 1.71 | 4,500 |
SHCI | 3 | 3.2 | 3.2 | 3.2 | 3,000 |
SHCM | 12 | 12 | 12 | 12 | 500 |
SHEL | 165.67 | 166.4 | 160.5 | 163.87 | 243,200 |
SHEZ | 549.38 | 559 | 549.99 | 552.2 | 2,850 |
SHFA | 105 | 103 | 103 | 103 | 500 |
SHSML | 17.4 | 17.5 | 17.25 | 17.26 | 6,500 |
SIEM | 1237 | 1250 | 1210 | 1220.32 | 4,100 |
SILK | 2.08 | 2.08 | 2.03 | 2.08 | 726,500 |
SITC | 219.78 | 223 | 215.1 | 217.36 | 19,900 |
SKFL | 10.15 | 10.18 | 9.95 | 10.17 | 3,500 |
SLYT | 26.17 | 27.47 | 26.4 | 27.46 | 95,500 |
SMBL | 1.89 | 1.95 | 1.86 | 1.88 | 11,500 |
SMTM | 7.3 | 7.9 | 7.22 | 7.71 | 98,000 |
SNAI | 55.35 | 57.5 | 57.5 | 57.5 | 500 |
SNBL | 7.94 | 8.25 | 7.62 | 8.08 | 343,000 |
SNGP | 21.71 | 21.9 | 21.35 | 21.41 | 447,000 |
SNGP-CNOV | 21.71 | 0 | 0 | 21.4 | 0 |
SNGP-NOV | 21.71 | 21.6 | 21.4 | 21.55 | 32,000 |
SPL | 14.71 | 15.15 | 14.75 | 14.77 | 300,500 |
SPLC | 2.39 | 2.6 | 2.3 | 2.4 | 15,000 |
SRVI | 358.2 | 368.99 | 347 | 350.89 | 61,700 |
SSGC | 23.93 | 24.25 | 23.3 | 23.8 | 1,244,500 |
SSML | 9.42 | 9.79 | 9.41 | 9.64 | 217,000 |
STCL | 8.31 | 8.35 | 8.1 | 8.21 | 13,000 |
STML | 38.85 | 40.79 | 40.7 | 40.79 | 1,000 |
STPL | 8.99 | 9.2 | 8.8 | 8.8 | 2,000 |
SURC | 86.01 | 90.31 | 90 | 90.3 | 3,000 |
SUTM | 220 | 215 | 210 | 215 | 900 |
TATM | 42 | 43.75 | 42.4 | 42.4 | 3,500 |
TCLTC | 45.24 | 47.4 | 47.4 | 47.4 | 500 |
TDIL | 10.5035 | 10 | 9.51 | 9.51 | 104,500 |
TELE | 5.92 | 6.05 | 5.8 | 5.89 | 2,405,000 |
TELETFC | 81.0972 | 0 | 0 | 81.0972 | 0 |
TGL | 19.42 | 19.5 | 19.1 | 19.18 | 75,500 |
THALL | 118.9 | 119.5 | 117.25 | 118.02 | 12,700 |
TMFBLTFC | 100 | 0 | 0 | 100 | 0 |
TPL | 7.25 | 7.45 | 7.2 | 7.2 | 84,000 |
TREET | 86.18 | 90.48 | 85.49 | 90.48 | 1,790,500 |
TREETR | 8.98 | 9.48 | 7.98 | 9.2 | 1,585,000 |
TREI | 1.57 | 1.67 | 1.48 | 1.55 | 175,500 |
TRG | 8.49 | 8.7 | 8.4 | 8.45 | 488,500 |
TRIPF | 174 | 180.1 | 170 | 175.25 | 15,400 |
TSMF | 2.4 | 2.4 | 2.4 | 2.4 | 2,500 |
TSPL | 1.85 | 1.85 | 1.85 | 1.85 | 1,000 |
UBDL | 33.055 | 34.7 | 34.7 | 34.7 | 0 |
UBL | 131.42 | 133.89 | 130.01 | 131.04 | 1,604,100 |
UBL-CDEC | 132.81 | 0 | 0 | 132.4 | 0 |
UBL-CJAN | 134.54 | 0 | 0 | 134.16 | 0 |
UBL-CNOV | 131.42 | 0 | 0 | 130.99 | 0 |
UCAPM | 1.44 | 1.48 | 1.48 | 1.48 | 2,000 |
UDPL | 16.79 | 16.69 | 15.8 | 16.69 | 1,500 |
UNIC | 18.15 | 17.2 | 17.15 | 17.2 | 6,000 |
UPFL | 9654.75 | 10137.48 | 10137.48 | 10137.48 | 40 |
UVIC | 3.09 | 4.09 | 3.39 | 4.05 | 57,500 |
WTCL | 4.5 | 4.5 | 4.5 | 4.5 | 71,500 |
WTL | 2.53 | 2.53 | 2.4 | 2.43 | 886,500 |
WYETH | 5178.41 | 5205 | 4919.49 | 5113.09 | 1,580 |
YOUW | 3.99 | 4.68 | 3.95 | 4.42 | 206,000 |
ZAHT | 14.95 | 15.5 | 14.71 | 15.5 | 1,500 |
ZIL | 90.36 | 94.87 | 94.87 | 90.36 | 1,000 |
ZTL | 7.25 | 7.89 | 7 | 7.81 | 41,500 |
Total Turnover | 150,520,500 | ||||
No comments:
Post a Comment