For: December 02, 2013 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AABS | 90.25 | 93 | 93 | 93 | 1,000 |
ABL | 87.9 | 91.5 | 85.25 | 90.23 | 228,500 |
ABOT | 422.58 | 422 | 412.43 | 413.23 | 3,300 |
ACPL | 148.36 | 150 | 147 | 147.64 | 10,400 |
ADMM | 55 | 55 | 53.26 | 54.64 | 21,000 |
ADOS | 53 | 50.35 | 50.35 | 53 | 500 |
AGIC | 19.39 | 19.9 | 19.4 | 19.9 | 1,500 |
AGIL | 71 | 71 | 69 | 71 | 3,000 |
AGL | 13.49 | 13.39 | 13 | 13.39 | 15,500 |
AGTL | 203.5 | 204.5 | 203 | 204.5 | 10,200 |
AHCL | 21.67 | 22.3 | 21.74 | 21.92 | 545,000 |
AHCL-CFEB | 22.19 | 22.19 | 22.19 | 22.68 | 0 |
AHL | 30.6 | 31 | 30.41 | 30.99 | 67,500 |
AHTM | 21 | 22.05 | 22.05 | 22.05 | 0 |
AICL | 102.84 | 102.5 | 100.32 | 100.83 | 1,855,000 |
AICL-CDEC | 103.91 | 0 | 0 | 101.85 | 0 |
AICL-CFEB | 105.29 | 105.29 | 105.29 | 104.31 | 0 |
AICL-CJAN | 105.29 | 0 | 0 | 103.21 | 0 |
AKBL | 13 | 13.65 | 13 | 13.55 | 3,350,000 |
AKBL-CDEC | 13.13 | 0 | 0 | 13.69 | 0 |
AKBL-CFEB | 13.31 | 13.31 | 13.31 | 14.02 | 0 |
AKBL-CJAN | 13.31 | 0 | 0 | 13.87 | 0 |
AKDCL | 74.5 | 71 | 70.78 | 70.78 | 2,500 |
AKZO | 102.24 | 107.35 | 107 | 107.35 | 61,000 |
ALNRS | 43 | 42.5 | 42 | 42 | 25,000 |
AMBL | 9.95 | 9 | 9 | 9 | 500 |
AMTEX | 2.53 | 2.6 | 2.4 | 2.58 | 77,500 |
ANL | 5.76 | 5.93 | 5.67 | 5.77 | 580,500 |
APL | 490.66 | 498 | 491 | 494.88 | 41,250 |
APOT | 6.1 | 6.925 | 6.925 | 6.925 | 0 |
ARMR1 | 18 | 17.05 | 17 | 17 | 1,500 |
ARUJ | 7.5 | 8 | 8 | 8 | 4,000 |
ASL | 8.16 | 8.49 | 8.25 | 8.49 | 19,500 |
ASLPS | 7.34 | 7.94 | 7 | 7.89 | 13,000 |
ASTM | 21.48 | 22.55 | 21.5 | 22.55 | 25,500 |
ATBA | 330 | 339 | 325 | 338.67 | 3,500 |
ATIL | 60.1 | 60.01 | 60.01 | 60.01 | 500 |
ATLH | 241.43 | 246 | 242 | 242.09 | 7,300 |
ATRL | 207.16 | 209.5 | 206.15 | 207.48 | 377,100 |
ATRL-CDEC | 209.31 | 0 | 0 | 209.57 | 0 |
ATRL-CFEB | 212.09 | 212.09 | 212.09 | 214.64 | 0 |
ATRL-CJAN | 212.09 | 0 | 0 | 212.39 | 0 |
AWTX | 260 | 266.5 | 266.5 | 266.5 | 0 |
BAFL | 24.92 | 25.86 | 25 | 25.5 | 4,809,500 |
BAFL-CFEB | 25.51 | 25.51 | 25.51 | 26.38 | 0 |
BAFLTFC5 | 102.1565 | 0 | 0 | 102.1565 | 0 |
BAHL | 40.52 | 41.1 | 40.25 | 40.89 | 762,000 |
BAHL-CDEC | 40.94 | 0 | 0 | 41.3 | 0 |
BAHL-CFEB | 41.48 | 41.48 | 41.48 | 42.3 | 0 |
BAHL-CJAN | 41.48 | 0 | 0 | 41.86 | 0 |
BAPL | 12.25 | 11.36 | 11.36 | 11.36 | 500 |
BATA | 2144.54 | 2251.76 | 2251.76 | 2251.76 | 1,440 |
BCL | 31.15 | 32.7 | 32.65 | 32.7 | 1,000 |
BCML | 66.2 | 69.51 | 69 | 69.51 | 7,500 |
BERG | 51.15 | 53.7 | 52.44 | 53.7 | 86,000 |
BFMOD | 3.5 | 3.5 | 3.5 | 3.5 | 2,000 |
BGL | 4.15 | 3.63 | 3.63 | 4.15 | 1,000 |
BILF | 4.5 | 5.5 | 5.39 | 5.5 | 14,500 |
BIPL | 5.73 | 5.85 | 5.66 | 5.69 | 479,000 |
BNWM | 49 | 50.45 | 48.9 | 49 | 11,000 |
BOK | 7.25 | 7.25 | 7.13 | 7.21 | 19,000 |
BOP | 10.28 | 10.54 | 10.3 | 10.44 | 3,912,000 |
BOP-CFEB | 10.52 | 10.52 | 10.52 | 10.8 | 0 |
BPBL | 6.2 | 5.2 | 5.2 | 5.2 | 16,500 |
BPL | 37.1 | 37.51 | 37.02 | 37.02 | 3,500 |
BROT | 3.65 | 3.65 | 3.5 | 3.5 | 18,000 |
BRR | 3.66 | 3.75 | 3.55 | 3.75 | 47,500 |
BTL | 139.01 | 143.95 | 138 | 140 | 4,600 |
BUXL | 14.3 | 15.3 | 15 | 15.3 | 28,000 |
BWCL | 68.5 | 68.5 | 68.5 | 68.5 | 500 |
BYCO | 8.32 | 8.47 | 8.3 | 8.33 | 609,500 |
CCM | 47 | 49.35 | 49.35 | 47 | 10,000 |
CENI | 16.5 | 17 | 16.25 | 16.79 | 50,500 |
CEPB | 41.67 | 41.74 | 41.21 | 41.36 | 155,500 |
CFL | 26 | 27.3 | 26.99 | 27.3 | 16,000 |
CHBL | 2.99 | 2.99 | 2.86 | 2.95 | 3,000 |
CHCC | 52.67 | 54.5 | 53.1 | 53.5 | 180,500 |
CJPL | 1.55 | 1.62 | 1.45 | 1.62 | 8,500 |
CLCPS | 1.29 | 1.2 | 1.1 | 1.17 | 306,000 |
CLOV | 64 | 63 | 62.01 | 63 | 1,500 |
CML | 4.07 | 4.2 | 4.02 | 4.06 | 211,500 |
COLG | 1580 | 1573.99 | 1549.99 | 1561.99 | 120 |
COTT | 3.11 | 3.78 | 2.2 | 3.67 | 6,500 |
CPAL | 5.6 | 5.6 | 5 | 5 | 4,000 |
CPL | 273.45 | 286.99 | 271 | 281.52 | 122,700 |
CPPL | 46.6 | 47.25 | 46.7 | 46.8 | 11,500 |
CRTM | 16.3 | 16.6 | 16.15 | 16.43 | 42,500 |
CSAP | 47.23 | 48.7 | 47 | 47.75 | 163,500 |
CSIL | 6.58 | 7.57 | 6 | 6.25 | 55,500 |
CSM | 1.6 | 1.68 | 1.5 | 1.65 | 18,500 |
CSUML | 7.66 | 7.91 | 7.52 | 7.91 | 101,500 |
CYAN | 70.56 | 71 | 69.75 | 70.44 | 15,500 |
DAAG | 27.25 | 28.61 | 25.89 | 28.61 | 104,000 |
DAWH | 56.58 | 57.89 | 56.4 | 56.94 | 649,500 |
DBCI | 3.29 | 3.33 | 3.14 | 3.16 | 105,500 |
DCH | 2.4 | 2.5 | 2.37 | 2.48 | 50,500 |
DCL | 5.34 | 5.58 | 5.26 | 5.31 | 609,500 |
DCM | 2.3 | 2.25 | 2.2 | 2.2 | 9,000 |
DEL | 2 | 2.06 | 2 | 2.06 | 23,000 |
DFML | 4.59 | 4.8 | 4.51 | 4.66 | 354,000 |
DFSM | 3.03 | 3.12 | 2.9 | 3 | 113,500 |
DGKC | 77.92 | 79.3 | 76.56 | 77.41 | 5,802,000 |
DGKC-CDEC | 78.73 | 0 | 0 | 78.19 | 0 |
DGKC-CFEB | 79.77 | 79.77 | 79.77 | 80.08 | 0 |
DGKC-CJAN | 79.77 | 0 | 0 | 79.24 | 0 |
DINT | 77.7 | 77.8 | 75 | 77.8 | 2,000 |
DKTM | 6.24 | 6.35 | 6.35 | 6.35 | 500 |
DLL | 74.03 | 74.75 | 73.5 | 73.5 | 2,000 |
DOL | 4.87 | 4.95 | 4.75 | 4.9 | 55,000 |
DSFL | 2.19 | 2.22 | 2.16 | 2.18 | 322,500 |
DSIL | 4.12 | 4.27 | 4 | 4.15 | 60,000 |
DSL | 4.32 | 4.24 | 4.05 | 4.14 | 38,000 |
DWAE | 2.3 | 2.3 | 2.3 | 2.3 | 1,000 |
DWSM | 3.2 | 3.3 | 3.2 | 3.3 | 6,500 |
DYNO | 32.24 | 31.8 | 31.77 | 31.77 | 2,000 |
ECOP | 9 | 8.83 | 8.75 | 8.8 | 22,500 |
EFLTFC3 | 97.25 | 0 | 0 | 97.25 | 0 |
EFOODS | 90.63 | 92.69 | 90.7 | 91.27 | 2,894,000 |
EFUG | 86.7 | 87 | 86.5 | 86.5 | 4,500 |
EFUL | 77.05 | 80.5 | 75.1 | 77.32 | 601,500 |
ELCM | 69 | 71.99 | 71.94 | 71.99 | 1,000 |
ELSM | 75.25 | 77.75 | 74.6 | 77.75 | 5,000 |
EMCO | 2.91 | 3 | 3 | 3 | 500 |
ENGRO | 148.81 | 152.7 | 148.7 | 149.81 | 8,097,500 |
ENGRO-CFEB | 152.35 | 152.35 | 152.35 | 154.98 | 0 |
ENGRO-DEC | 149.79 | 153.4 | 149.5 | 150.58 | 2,716,500 |
ENGROTFC | 102.1 | 0 | 0 | 102.1 | 0 |
ENGROTFC2 | 101.725 | 0 | 0 | 101.75 | 0 |
EPCL | 12.69 | 12.9 | 12.65 | 12.66 | 443,000 |
ESBL | 3 | 3 | 3 | 3 | 2,000 |
EWLA | 4.5 | 4.31 | 4.31 | 4.5 | 500 |
EXIDE | 330 | 314.5 | 313.5 | 313.5 | 5,300 |
FABL | 10.79 | 10.79 | 10.57 | 10.69 | 1,542,500 |
FASM | 132.66 | 132.98 | 128.25 | 129.63 | 2,400 |
FATIMA | 28.58 | 29.18 | 28.65 | 28.73 | 1,759,000 |
FCCL | 13.32 | 13.73 | 13.33 | 13.56 | 16,473,000 |
FCCL-CFEB | 13.64 | 13.64 | 13.64 | 14.03 | 0 |
FCSC | 2.5 | 2.75 | 2.3 | 2.68 | 193,000 |
FDIBL | 1.78 | 1.49 | 1.35 | 1.38 | 18,500 |
FECM | 3.99 | 3.52 | 3.52 | 3.52 | 5,000 |
FECTC | 38.23 | 38.89 | 38.2 | 38.33 | 45,500 |
FEM | 4.5 | 4.59 | 4.41 | 4.47 | 87,500 |
FEROZ | 124.65 | 124.99 | 119.51 | 121.02 | 61,500 |
FFBL | 40.27 | 41 | 40.11 | 40.85 | 1,246,000 |
FFBL-CFEB | 41.23 | 41.23 | 41.23 | 42.26 | 0 |
FFBL-DEC | 39.75 | 40.34 | 39.75 | 40.17 | 97,500 |
FFC | 108.11 | 109.4 | 108.36 | 108.89 | 1,007,600 |
FFC-CDEC | 109.23 | 0 | 0 | 109.99 | 0 |
FFC-CFEB | 110.68 | 110.68 | 110.68 | 112.65 | 0 |
FFC-CJAN | 110.68 | 0 | 0 | 111.47 | 0 |
FFC-DEC | 108.95 | 110 | 109.25 | 109.78 | 17,500 |
FFLM | 2.5 | 2.77 | 2.11 | 2.77 | 15,000 |
FHAM | 8.73 | 8.78 | 8.73 | 8.74 | 11,000 |
FHBM | 10 | 10.1 | 9.51 | 10.1 | 32,000 |
FIBLM | 1.87 | 1.66 | 1.6 | 1.62 | 13,000 |
FLYNG | 3.59 | 3.67 | 3.54 | 3.57 | 54,500 |
FNBM | 4.5 | 5.25 | 5.25 | 5.25 | 500 |
FNEL | 3.39 | 3.35 | 3.2 | 3.35 | 15,500 |
FPJM | 1.65 | 1.63 | 1.55 | 1.63 | 17,500 |
FRCL | 3.91 | 3.8 | 2.91 | 3.79 | 15,000 |
FUDLM | 10.85 | 10.8 | 10.6 | 10.78 | 30,500 |
FZCM | 112.68 | 118.31 | 118 | 118.31 | 2,000 |
GADT | 190.06 | 199.56 | 190 | 197.05 | 94,200 |
GAIL | 4.72 | 4.84 | 4.05 | 4.74 | 2,000 |
GASF | 7.5 | 7.6 | 7.3 | 7.58 | 82,500 |
GATI | 168.6667 | 170 | 170 | 170 | 1,000 |
GATM | 26.98 | 28.32 | 27.15 | 28.32 | 276,500 |
GGL | 26.84 | 27.51 | 26.76 | 26.81 | 202,500 |
GHGL | 61 | 59.95 | 58 | 58.02 | 172,000 |
GHNI | 15.46 | 15.48 | 15 | 15.48 | 23,500 |
GHNL | 8 | 8.4 | 8 | 8.05 | 161,500 |
GLAT | 95.72 | 100.5 | 100.5 | 100.5 | 1,000 |
GLAXO | 134.56 | 136 | 132.65 | 133.14 | 331,500 |
GLPL | 235.95 | 247.74 | 247.74 | 247.74 | 0 |
GRAYS | 42.1 | 44.2 | 44.2 | 44.2 | 0 |
GRYL | 4.7 | 4.99 | 4.25 | 4.27 | 16,000 |
GSPM | 3.8 | 4.2 | 4.2 | 4.2 | 500 |
GTYR | 45.09 | 45.5 | 44.15 | 44.15 | 14,000 |
GUSM | 3.6 | 3.6 | 3.25 | 3.6 | 1,500 |
GWLC | 12.4 | 12.67 | 12.15 | 12.67 | 55,000 |
HABSM | 30.31 | 30.75 | 30 | 30.33 | 98,500 |
HADC | 1.79 | 1.88 | 1.65 | 1.69 | 99,500 |
HBL | 161.04 | 163.5 | 160.5 | 162.51 | 322,200 |
HCAR | 39.12 | 39.98 | 39.25 | 39.63 | 84,000 |
HICL | 14.85 | 14.54 | 14.5 | 14.5 | 10,000 |
HINO | 154.74 | 162.47 | 159.01 | 162.47 | 63,700 |
HINOON | 120.11 | 118.5 | 116.1 | 116.38 | 17,000 |
HIRAT | 14.13 | 14.28 | 13.8 | 14.15 | 21,500 |
HMB | 25.09 | 25.95 | 25.24 | 25.82 | 883,500 |
HMIM | 2.76 | 2.76 | 2.76 | 2.76 | 500 |
HSPI | 20.55 | 21.57 | 20.95 | 21.57 | 37,000 |
HUBC | 61.34 | 61.84 | 60.9 | 61.01 | 894,000 |
HUBC-CFEB | 62.8 | 62.8 | 62.8 | 63.12 | 0 |
HUBC-DEC | 62 | 62 | 61.45 | 61.45 | 8,500 |
HUMNL | 62.58 | 65.7 | 64.89 | 65.7 | 22,000 |
HWQS | 7.83 | 7.83 | 7.43 | 7.76 | 54,000 |
IBFL | 61.9 | 64.99 | 60 | 64.99 | 9,000 |
IBLHL | 62.63 | 65.76 | 60.5 | 65.06 | 113,500 |
ICCT | 3.5 | 3.53 | 2.5 | 3.2 | 49,500 |
ICI | 190.38 | 191.4 | 189 | 190.66 | 140,700 |
ICIBL | 1.25 | 1.25 | 1.11 | 1.24 | 110,000 |
ICL | 37 | 38.85 | 36.74 | 38.85 | 154,000 |
IDRT | 13.48 | 13.9 | 13 | 13.86 | 2,500 |
IDYM | 999.98 | 1020 | 999.9 | 1009.98 | 200 |
IFSL | 14.01 | 15.01 | 14.5 | 14.5 | 13,000 |
IGIBL | 1.6 | 1.6 | 1.5 | 1.51 | 760,500 |
IGIIL | 164.82 | 169.5 | 162 | 163.5 | 383,400 |
ILTM | 730 | 766.5 | 760 | 766.5 | 100 |
INIL | 44.17 | 44.9 | 43.8 | 44.1 | 240,500 |
ISIL | 207.04 | 208 | 197 | 204.45 | 1,100 |
ISL | 16.88 | 17.48 | 16.83 | 17 | 57,500 |
ISTM | 14.89 | 14.9 | 14.8 | 14.9 | 2,500 |
JATM | 7.6 | 7 | 7 | 7 | 500 |
JDMT | 78.27 | 82.18 | 77 | 82.18 | 11,000 |
JDWS | 145 | 149.25 | 142 | 149.25 | 800 |
JGICL | 67.35 | 68.43 | 67.5 | 68.43 | 3,500 |
JKSM | 26.77 | 28.1 | 27.9 | 28.1 | 10,000 |
JLICL | 163.27 | 165 | 163.9 | 165 | 12,000 |
JOPP | 14.47 | 14.75 | 14.4 | 14.43 | 7,000 |
JPGL | 2.28 | 2.35 | 2.23 | 2.3 | 391,500 |
JSBL | 3.57 | 3.64 | 3.51 | 3.58 | 296,500 |
JSCL | 8.66 | 8.75 | 8.55 | 8.61 | 1,678,000 |
JSIL | 9.14 | 9.27 | 9 | 9.1 | 300,000 |
JUBS | 5.3 | 5.05 | 5.05 | 5.05 | 500 |
KAPCO | 61.96 | 62 | 61.61 | 61.76 | 35,500 |
KASBB | 1.89 | 1.95 | 1.75 | 1.85 | 751,500 |
KASBSL | 6.63 | 6.6 | 6.3 | 6.46 | 122,500 |
KESC | 5.61 | 5.68 | 5.5 | 5.52 | 1,123,000 |
KESCTFC2 | 100 | 0 | 0 | 100 | 0 |
KHTC | 226.5 | 236.5 | 220 | 223 | 1,100 |
KML | 16.17 | 16.74 | 15.5 | 16.47 | 26,500 |
KOHC | 83.05 | 83.9 | 82.5 | 82.97 | 541,000 |
KOHE | 31.8 | 32.3 | 30.97 | 31.06 | 500,000 |
KOHP | 2.7 | 2.65 | 2.25 | 2.4 | 87,000 |
KOHS | 14.44 | 14.4 | 13.44 | 13.44 | 13,000 |
KOHTM | 14.46 | 15.46 | 14.5 | 15.46 | 27,500 |
KOIL | 2.78 | 2.77 | 2.52 | 2.67 | 64,500 |
KOSM | 15.72 | 15.48 | 15.1 | 15.48 | 4,000 |
KSBP | 77.5 | 78.95 | 77 | 77.65 | 33,500 |
KSTM | 4.86 | 4.33 | 4.18 | 4.33 | 14,500 |
KTML | 22.18 | 23.28 | 22.32 | 23.25 | 807,000 |
LATM | 6.25 | 6.4 | 6.4 | 6.4 | 1,000 |
LIBM | 260 | 260.0495 | 260.0495 | 260.0495 | 0 |
LINDE | 194.04 | 199 | 184.5 | 189.5 | 6,700 |
LMSM | 5.14 | 5.5 | 4.14 | 4.25 | 40,500 |
LOTCHEM | 6.63 | 6.78 | 6.6 | 6.62 | 1,083,000 |
LPCL | 8.21 | 8.48 | 8.15 | 8.21 | 4,764,000 |
LPL | 18.93 | 19.93 | 19 | 19.93 | 1,658,500 |
LUCK | 279.78 | 285.76 | 280 | 281.96 | 214,400 |
LUCK-CFEB | 286.43 | 286.43 | 286.43 | 291.69 | 0 |
MACFL | 20.09 | 21 | 20.1 | 20.14 | 11,000 |
MARI | 219.25 | 230.21 | 223.5 | 228.18 | 1,710,800 |
MCB | 290.27 | 293 | 288.8 | 291.09 | 388,600 |
MCB-CFEB | 297.17 | 297.17 | 297.17 | 301.13 | 0 |
MCB-DEC | 288.08 | 290.01 | 286.91 | 289.71 | 65,000 |
MCBAH | 15 | 15.25 | 15.01 | 15.25 | 7,500 |
MDTL | 2.61 | 2.8 | 2.64 | 2.77 | 451,000 |
MEBL | 39.72 | 39.7 | 38.5 | 39.65 | 111,500 |
MEHT | 147.85 | 155.24 | 148.5 | 155.24 | 7,900 |
MERIT | 13.53 | 14 | 13.3 | 13.61 | 36,500 |
MERITR | 2.43 | 2.56 | 2.31 | 2.47 | 233,000 |
MFFL | 600.88 | 595 | 572 | 589.67 | 900 |
MFTM | 2.55 | 2.5 | 2.4 | 2.4 | 1,500 |
MIRKS | 40.5 | 42 | 41 | 41 | 13,500 |
MLCF | 25.54 | 26.15 | 25.4 | 25.76 | 4,481,500 |
MODAM | 1.6 | 1.51 | 1.51 | 1.51 | 2,000 |
MQTM | 22.91 | 23.6 | 22.7 | 23.16 | 94,000 |
MRNS | 70 | 71.18 | 69.3 | 71.18 | 13,500 |
MSCL | 16.3571 | 17.35 | 17.35 | 17.35 | 500 |
MSOT | 55.49 | 58.26 | 58.26 | 58.26 | 8,500 |
MTL | 485.27 | 494 | 486 | 490.44 | 15,350 |
MUBT | 5.4 | 4.8 | 4.4 | 4.5 | 63,500 |
MUREB | 314.99 | 314.4 | 309.5 | 309.94 | 2,900 |
MWMP | 2.95 | 3.2 | 3 | 3 | 10,500 |
MZSM | 3.45 | 3.55 | 3.37 | 3.51 | 11,000 |
NAGC | 73.98 | 75 | 72.5 | 75 | 4,000 |
NATF | 401.5 | 404.99 | 395.05 | 396.63 | 4,600 |
NBP | 55.49 | 56.15 | 55.25 | 55.47 | 3,213,000 |
NCL | 56.5 | 57 | 54.8 | 56.75 | 6,782,500 |
NCL-DEC | 56.92 | 57.4 | 55.25 | 57.01 | 1,605,000 |
NCPL | 35.24 | 35.7 | 35.4 | 35.47 | 141,500 |
NESTLE | 9300 | 9400 | 9000 | 9100 | 1,940 |
NETSOL | 44.81 | 45.4 | 44.2 | 44.46 | 294,500 |
NEXT | 4.53 | 4.47 | 4.47 | 4.47 | 500 |
NIB | 2.28 | 2.3 | 2.24 | 2.26 | 1,465,000 |
NICL | 6.36 | 6.63 | 6.25 | 6.5 | 489,000 |
NML | 110.13 | 115.48 | 109.8 | 114.01 | 8,750,500 |
NML-CDEC | 111.27 | 0 | 0 | 115.16 | 0 |
NML-CFEB | 112.75 | 112.75 | 112.75 | 117.94 | 0 |
NML-CJAN | 112.75 | 0 | 0 | 116.71 | 0 |
NML-DEC | 110.86 | 116.2 | 110.55 | 114.83 | 3,752,500 |
NOPK | 41.33 | 39.3 | 39.27 | 39.27 | 8,000 |
NPL | 29.99 | 30.24 | 29.3 | 29.43 | 443,000 |
NRL | 198.82 | 205 | 200 | 202.47 | 27,300 |
OGDC | 267.57 | 271 | 266.01 | 267.06 | 354,200 |
OLPL | 24.4 | 24.1 | 23.62 | 23.72 | 38,500 |
OTSU | 41 | 40.75 | 40.5 | 40.5 | 7,000 |
PACE | 3.18 | 3.26 | 3.15 | 3.22 | 532,000 |
PAEL | 17.67 | 18.67 | 17.62 | 18.67 | 5,420,500 |
PAKD | 70.49 | 72.89 | 72.89 | 72.89 | 3,500 |
PAKMI | 1.5 | 1.6 | 1.5 | 1.5 | 6,000 |
PAKRI | 27.21 | 27.31 | 27.05 | 27.19 | 93,000 |
PAKT | 464.15 | 487.35 | 470 | 473.55 | 20,300 |
PASL | 3.06 | 3.06 | 2.94 | 2.96 | 72,500 |
PASM | 4.49 | 4.5 | 4.45 | 4.5 | 5,000 |
PCAL | 77 | 75 | 75 | 75 | 500 |
PGCL | 142.3 | 148 | 144.5 | 144.55 | 1,300 |
PGF | 23.75 | 23.9 | 23.4 | 23.89 | 21,000 |
PGLC | 6.98 | 7.98 | 7.3 | 7.98 | 9,500 |
PIAA | 7.64 | 8.09 | 7.59 | 7.88 | 5,884,000 |
PICT | 231.35 | 234 | 225 | 231.83 | 1,500 |
PIF | 10.76 | 10.85 | 10.4 | 10.78 | 110,500 |
PIL | 7.15 | 7.55 | 7.55 | 7.55 | 1,000 |
PINL | 7 | 7.15 | 7 | 7.04 | 4,000 |
PIOC | 28.27 | 29.2 | 28.4 | 28.68 | 1,560,000 |
PKGP | 20.09 | 21.09 | 20 | 20.65 | 1,453,000 |
PKGS | 261.1 | 271 | 258 | 266.44 | 353,800 |
PMI | 1.65 | 1.55 | 1.5 | 1.52 | 62,500 |
PMPK | 373.8 | 392.49 | 380 | 392.49 | 1,900 |
PMRS | 65.1 | 67.45 | 61.85 | 67.45 | 3,500 |
PNGRS | 2.4 | 2.55 | 2.3 | 2.55 | 32,500 |
PNSC | 58.13 | 61.03 | 58 | 61.03 | 256,500 |
POL | 478 | 480.98 | 475 | 477.16 | 166,100 |
POWER | 6.01 | 5.95 | 5.6 | 5.87 | 7,500 |
PPL | 210.47 | 213.5 | 210.71 | 211.33 | 2,196,800 |
PPL-CFEB | 215.48 | 215.48 | 215.48 | 218.62 | 0 |
PPP | 42.3 | 42.99 | 42.5 | 42.99 | 2,500 |
PPVC | 4.4 | 4.2 | 4 | 4.2 | 4,000 |
PRET | 162 | 164 | 158.5 | 159.77 | 29,300 |
PRL | 67.48 | 68.2 | 67 | 67.7 | 21,000 |
PRWM | 39.38 | 41.1 | 40.26 | 40.56 | 35,500 |
PSMC | 144.52 | 145.95 | 143 | 143.36 | 5,000 |
PSO | 313.14 | 323.25 | 313 | 320.55 | 4,713,000 |
PSO-CFEB | 320.59 | 320.59 | 320.59 | 331.61 | 0 |
PSO-DEC | 315.1 | 325.4 | 314.7 | 322.43 | 1,867,500 |
PSYL | 17.9 | 17 | 16.9 | 16.9 | 11,500 |
PTC | 29.99 | 30.28 | 29.52 | 29.73 | 4,912,000 |
PTC-DEC | 30.19 | 30.4 | 29.73 | 29.95 | 763,500 |
QUET | 44.65 | 46.88 | 44.9 | 46.56 | 9,500 |
QUICE | 6.23 | 6.51 | 6.21 | 6.31 | 605,500 |
RAVT | 2.43 | 2.41 | 2.3 | 2.34 | 13,000 |
RCML | 71.66 | 75.24 | 71 | 75.24 | 1,500 |
REDCO | 3.34 | 3.4 | 3 | 3.3 | 21,500 |
REWM | 34.17 | 35.7 | 34.11 | 34.61 | 23,500 |
RICL | 8.05 | 7.97 | 7.4 | 7.4 | 3,500 |
RMPL | 7755.27 | 7500 | 7500 | 7500 | 20 |
RUBY | 8 | 7.99 | 7.01 | 7.99 | 3,500 |
RUPL | 18.19 | 18.9 | 18.9 | 18.9 | 500 |
SAIF | 28.19 | 29.59 | 29.59 | 29.59 | 38,000 |
SANE | 5.18 | 5.39 | 4.51 | 5.39 | 5,000 |
SAPT | 385.3826 | 404.4 | 404.4 | 404.4 | 100 |
SARC | 5.1 | 4.96 | 4.95 | 4.95 | 5,000 |
SAZEW | 19.5 | 19.51 | 19.25 | 19.25 | 26,000 |
SBL | 3.95 | 4 | 3.7 | 3.73 | 122,000 |
SCBPL | 20.63 | 20.5 | 20.2 | 20.25 | 9,000 |
SCM | 15.84 | 15.8 | 15.6 | 15.6 | 4,000 |
SEARL | 103.79 | 104.97 | 99.4 | 101.72 | 292,000 |
SEPCO | 2.19 | 2.28 | 2.16 | 2.21 | 425,000 |
SEPL | 61.41 | 62 | 61 | 62 | 4,500 |
SGML | 18.26 | 18.64 | 18 | 18.5 | 38,000 |
SGPL | 1.71 | 1.9 | 1.8 | 1.9 | 12,500 |
SHCI | 3.2 | 2.84 | 2.84 | 2.84 | 500 |
SHDT | 47.5 | 45.26 | 45.26 | 45.26 | 500 |
SHEL | 163.87 | 167.2 | 162 | 164.02 | 422,100 |
SHEZ | 552.2 | 579.81 | 560 | 576.39 | 13,900 |
SHFA | 103 | 108.15 | 108.1 | 108.15 | 4,000 |
SHJS | 84.7632 | 84.76 | 84.76 | 84.76 | 500 |
SIBL | 2.63 | 2.44 | 2.44 | 2.44 | 500 |
SIEM | 1220.32 | 1247 | 1225 | 1230 | 3,050 |
SILK | 2.08 | 2.15 | 2.07 | 2.08 | 296,000 |
SITC | 217.36 | 221.85 | 215.05 | 217 | 2,600 |
SKFL | 10.17 | 10.6 | 9.5 | 9.93 | 378,500 |
SLCL | 2.97 | 2.1 | 2.1 | 2.1 | 2,500 |
SLYT | 27.46 | 28.83 | 27.9 | 28.83 | 66,000 |
SMBL | 1.88 | 1.89 | 1.81 | 1.86 | 136,500 |
SMCPL | 8.05 | 8.5 | 8.02 | 8.5 | 21,500 |
SMTM | 7.71 | 8 | 7.4 | 7.4 | 66,000 |
SNBL | 8.08 | 8.24 | 7.95 | 8.08 | 497,500 |
SNGP | 21.41 | 21.63 | 21.3 | 21.51 | 1,193,500 |
SNGP-CFEB | 21.92 | 21.92 | 21.92 | 22.25 | 0 |
SNGP-DEC | 21.6 | 21.73 | 21.73 | 21.73 | 40,000 |
SPL | 14.77 | 15.5 | 14.83 | 15.38 | 903,000 |
SPLC | 2.4 | 2.5 | 2.4 | 2.44 | 2,000 |
SRSM | 5.942 | 6.94 | 6.94 | 6.94 | 2,500 |
SRVI | 350.89 | 363.5 | 350 | 351.45 | 29,800 |
SSGC | 23.8 | 24.25 | 23.5 | 24.12 | 1,605,000 |
SSIC | 5.05 | 5.75 | 5.75 | 5.75 | 500 |
SSML | 9.64 | 10.35 | 9.6 | 10.2 | 325,500 |
STCL | 8.21 | 8.98 | 8.25 | 8.78 | 26,500 |
STJT | 42.1 | 42.75 | 40.25 | 42.75 | 1,000 |
STML | 40.79 | 42.82 | 42.81 | 42.82 | 4,000 |
STPL | 8.8 | 8.9 | 8.61 | 8.9 | 1,000 |
SUHJ | 7 | 6 | 6 | 6 | 500 |
SURC | 90.3 | 94 | 91 | 94 | 1,000 |
SUTM | 215 | 218 | 218 | 215 | 100 |
SZTM | 29 | 28 | 27.55 | 27.6 | 3,500 |
TATM | 42.4 | 44.52 | 44 | 44.52 | 19,000 |
TCLTC | 47.4 | 49 | 46.05 | 49 | 8,500 |
TDIL | 9.51 | 9.79 | 9.79 | 9.79 | 500 |
TELE | 5.89 | 5.9 | 5.65 | 5.7 | 939,000 |
TELETFC | 81.0972 | 80.6196 | 80.6196 | 80.8584 | 50,000 |
TGL | 19.18 | 19.4 | 19.01 | 19.2 | 127,500 |
THALL | 118.02 | 123.92 | 118.25 | 118.78 | 162,500 |
THCCL | 26.64 | 25.31 | 25.31 | 25.31 | 500 |
TPL | 7.2 | 7.45 | 7 | 7 | 48,000 |
TREET | 90.48 | 95 | 91.6 | 95 | 1,272,000 |
TREETR | 9.2 | 10.2 | 8.66 | 10.2 | 1,533,500 |
TREI | 1.55 | 1.63 | 1.52 | 1.61 | 122,500 |
TRG | 8.45 | 8.6 | 8.4 | 8.4 | 543,000 |
TRIBL | 1.35 | 1.38 | 1.2 | 1.34 | 134,000 |
TRIPF | 175.25 | 184.01 | 176 | 184.01 | 24,100 |
TRPOL | 1.48 | 1.48 | 1.32 | 1.48 | 50,000 |
TRSM | 2.42 | 2.4 | 2.4 | 2.42 | 3,500 |
TSMF | 2.4 | 2.4 | 1.9 | 2 | 13,000 |
TSPL | 1.85 | 1.82 | 1.72 | 1.75 | 22,000 |
UBDL | 34.7 | 36.26 | 36.26 | 36.26 | 0 |
UBL | 131.04 | 136.1 | 131.25 | 133.97 | 1,846,600 |
UBL-CDEC | 132.4 | 0 | 0 | 135.32 | 0 |
UBL-CFEB | 134.16 | 134.16 | 134.16 | 138.59 | 0 |
UBL-CJAN | 134.16 | 0 | 0 | 137.14 | 0 |
UDPL | 16.69 | 16.28 | 15.69 | 16 | 11,000 |
UNIC | 17.2 | 17.88 | 17.88 | 17.2 | 500 |
UPFL | 10137.48 | 10644 | 10644 | 10644 | 20 |
UVIC | 4.05 | 5.05 | 4.02 | 5.01 | 191,500 |
WTCL | 4.5 | 4.5 | 4.5 | 4.5 | 49,000 |
WTL | 2.43 | 2.46 | 2.36 | 2.37 | 645,000 |
WYETH | 5113.09 | 5200 | 5200 | 5200 | 20 |
YOUW | 4.42 | 4.5 | 4.11 | 4.48 | 2,000 |
ZAHT | 15.5 | 15.8 | 15.7 | 15.8 | 5,500 |
ZIL | 90.36 | 94.87 | 92.17 | 94.87 | 5,500 |
ZTL | 7.81 | 7.7 | 7.5 | 7.5 | 17,500 |
Total Turnover | 167,590,710 | ||||
No comments:
Post a Comment