For: December 06, 2013 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AATM | 2.75 | 2.5 | 2.5 | 2.5 | 4,000 |
ABL | 91.05 | 92.48 | 90.5 | 90.63 | 21,000 |
ABOT | 421.9 | 429 | 417.5 | 421.5 | 5,600 |
ACPL | 145.72 | 146.8 | 142.9 | 143.02 | 24,800 |
ADAMS | 41 | 42 | 42 | 42 | 1,000 |
ADMM | 54.27 | 55.83 | 55.59 | 55.69 | 4,000 |
AGIC | 19.5 | 19.5 | 19.5 | 19.5 | 500 |
AGIL | 70.5 | 71.25 | 70.61 | 71 | 2,500 |
AGL | 13.39 | 13 | 13 | 13 | 500 |
AGTL | 203.25 | 205 | 204 | 205 | 2,600 |
AHCL | 22.7 | 22.98 | 22.2 | 22.32 | 168,000 |
AHCL-CFEB | 23.44 | 0 | 0 | 23.04 | 0 |
AHL | 31.21 | 31.68 | 31 | 31.6 | 52,000 |
AHTM | 25.51 | 26.7 | 25.5 | 25.5 | 1,000 |
AICL | 100.85 | 104 | 97.51 | 102.77 | 4,583,000 |
AICL-CDEC | 101.68 | 0 | 0 | 103.57 | 0 |
AICL-CFEB | 104.15 | 0 | 0 | 106.09 | 0 |
AICL-CJAN | 103.05 | 0 | 0 | 104.97 | 0 |
AKBL | 13.98 | 14.14 | 13.75 | 13.83 | 1,508,000 |
AKBL-CDEC | 14.09 | 0 | 0 | 13.94 | 0 |
AKBL-CFEB | 14.44 | 0 | 0 | 14.28 | 0 |
AKBL-CJAN | 14.29 | 0 | 0 | 14.13 | 0 |
AKDCL | 68 | 68 | 68 | 68 | 25,500 |
AKZO | 110.9 | 113.35 | 109 | 110.02 | 122,000 |
ALICO | 33.85 | 33.5 | 33.5 | 33.5 | 0 |
ALNRS | 42 | 43.5 | 43.5 | 43.5 | 1,000 |
ALTN | 18.55 | 19.55 | 17.55 | 18.22 | 11,500 |
AMTEX | 2.4 | 2.52 | 2.42 | 2.47 | 148,000 |
ANL | 6.15 | 6.4 | 6.06 | 6.12 | 2,847,000 |
APL | 497.73 | 505 | 497.25 | 503.27 | 84,450 |
APOT | 5.6163 | 6.61 | 6.61 | 6.61 | 0 |
ARM | 39 | 39 | 39 | 39 | 1,000 |
ARMR1 | 17.01 | 17.99 | 17 | 17.2 | 2,500 |
ASHT | 14.99 | 14 | 14 | 14 | 1,000 |
ASL | 8.02 | 8.23 | 8 | 8.16 | 32,000 |
ASLPS | 7.51 | 7.31 | 7.31 | 7.31 | 1,000 |
ASTM | 23.95 | 24.94 | 23 | 23.63 | 4,000 |
ATBA | 340 | 357 | 340 | 357 | 9,600 |
ATIL | 61.48 | 60.53 | 60.51 | 60.53 | 1,000 |
ATLH | 256.05 | 268.85 | 260.01 | 260.01 | 5,900 |
ATRL | 212.96 | 215.8 | 207 | 209.38 | 905,700 |
ATRL-CDEC | 214.7 | 0 | 0 | 211.01 | 0 |
ATRL-CFEB | 219.93 | 0 | 0 | 216.15 | 0 |
ATRL-CJAN | 217.61 | 0 | 0 | 213.87 | 0 |
BAFL | 25.31 | 26.49 | 25.44 | 25.82 | 35,598,000 |
BAFL-CFEB | 26.14 | 0 | 0 | 26.65 | 0 |
BAFLTFC5 | 102.1565 | 0 | 0 | 102.1565 | 0 |
BAHL | 42 | 42.25 | 41.55 | 41.7 | 2,452,000 |
BAHL-CDEC | 42.34 | 0 | 0 | 42.02 | 0 |
BAHL-CFEB | 43.38 | 0 | 0 | 43.05 | 0 |
BAHL-CJAN | 42.92 | 0 | 0 | 42.59 | 0 |
BAPL | 12.1 | 13.1 | 12.7 | 13.1 | 29,000 |
BATA | 2606.67 | 2737 | 2700 | 2732.38 | 1,280 |
BCML | 70.96 | 71.2 | 71.2 | 71.2 | 1,500 |
BERG | 61.46 | 63 | 59.32 | 62 | 56,500 |
BGL | 4.1 | 4.05 | 4 | 4.05 | 2,500 |
BHAT | 491 | 466.45 | 466.45 | 466.45 | 300 |
BILF | 5.61 | 5.62 | 5.6 | 5.61 | 4,000 |
BIPL | 6.22 | 6.55 | 6.2 | 6.45 | 5,492,000 |
BNWM | 48.42 | 49.5 | 49 | 49.4 | 4,000 |
BOK | 7.27 | 7.58 | 7.25 | 7.45 | 28,500 |
BOP | 10.26 | 10.51 | 10.27 | 10.41 | 5,045,000 |
BOP-CFEB | 10.6 | 0 | 0 | 10.75 | 0 |
BPBL | 5.2 | 4.8 | 4.7 | 4.8 | 2,000 |
BPL | 36.3 | 37.4 | 36.01 | 36.72 | 21,000 |
BROT | 3.51 | 3.65 | 3.51 | 3.51 | 3,000 |
BRR | 3.85 | 3.75 | 3.74 | 3.75 | 2,500 |
BTL | 135.16 | 137 | 137 | 135.16 | 1,000 |
BUXL | 18.3 | 19.3 | 19.3 | 19.3 | 3,500 |
BYCO | 8.47 | 8.57 | 8.4 | 8.43 | 808,000 |
CENI | 16.51 | 16.5 | 16.2 | 16.3 | 35,500 |
CEPB | 43.51 | 45.68 | 44.75 | 45.68 | 371,500 |
CHAS | 9.85 | 9.94 | 9.94 | 9.85 | 1,000 |
CHBL | 3.3 | 3.39 | 3.38 | 3.38 | 4,000 |
CHCC | 54.47 | 55.74 | 53.5 | 53.99 | 156,500 |
CJPL | 1.55 | 1.56 | 1.55 | 1.55 | 13,000 |
CLCPS | 1.33 | 1.32 | 1.23 | 1.32 | 3,500 |
CLOV | 66.66 | 69.99 | 69.4 | 69.99 | 27,500 |
CML | 4.07 | 4.17 | 4 | 4.01 | 406,000 |
COLG | 1600 | 1680 | 1600 | 1680 | 960 |
COTT | 3.01 | 3.68 | 3.29 | 3.68 | 4,000 |
CPAL | 6 | 6 | 6 | 6 | 3,000 |
CPL | 280.27 | 289.75 | 282.13 | 283.59 | 78,800 |
CPPL | 46 | 47.89 | 46 | 46.86 | 111,000 |
CRTM | 16.9 | 17.25 | 16.76 | 17.16 | 15,000 |
CSAP | 49.43 | 51.01 | 49.25 | 49.84 | 626,000 |
CSM | 1.7 | 1.73 | 1.7 | 1.73 | 1,000 |
CSUML | 7.85 | 8 | 7.7 | 8 | 66,500 |
CWSM | 13.59 | 14.54 | 12.6 | 14.4 | 5,500 |
CYAN | 71.5 | 71.5 | 70.5 | 71 | 8,000 |
DAAG | 29.97 | 30.8 | 28.48 | 28.48 | 113,000 |
DADX | 31.24 | 32.71 | 30.25 | 30.25 | 5,500 |
DAWH | 54.69 | 55.69 | 54.4 | 54.65 | 242,500 |
DBCI | 3.52 | 3.5 | 3.35 | 3.35 | 34,000 |
DCH | 2.62 | 2.69 | 2.55 | 2.57 | 29,000 |
DCL | 6.03 | 6.28 | 5.83 | 5.86 | 1,830,000 |
DCM | 2.2 | 2.1 | 2.05 | 2.05 | 3,000 |
DFML | 4.9 | 5.04 | 4.76 | 4.81 | 402,000 |
DFSM | 2.92 | 3 | 2.86 | 2.9 | 109,000 |
DGKC | 77.93 | 78.8 | 77 | 77.36 | 4,742,000 |
DGKC-CDEC | 78.57 | 0 | 0 | 77.96 | 0 |
DGKC-CFEB | 80.48 | 0 | 0 | 79.86 | 0 |
DGKC-CJAN | 79.63 | 0 | 0 | 79.02 | 0 |
DKTM | 6.35 | 6.35 | 6.35 | 6.35 | 1,500 |
DLL | 74.15 | 77.85 | 75 | 77.85 | 2,500 |
DMTM | 12.85 | 11.85 | 11.85 | 11.85 | 500 |
DNCC | 6.5 | 6.95 | 6.95 | 6.95 | 500 |
DOL | 5.05 | 5.1 | 4.91 | 4.94 | 134,000 |
DSFL | 2.31 | 2.32 | 2.2 | 2.21 | 860,500 |
DSIL | 4.03 | 4.24 | 4.07 | 4.07 | 10,500 |
DSL | 4.3 | 4.27 | 4.05 | 4.22 | 9,500 |
DWAE | 2.3 | 2.65 | 2.64 | 2.65 | 10,500 |
DWSM | 3.45 | 3.5 | 3.25 | 3.49 | 100,500 |
DYNO | 31.3 | 32.86 | 31.99 | 32.86 | 42,500 |
ECOP | 8.65 | 9 | 8.6 | 8.66 | 34,000 |
EFLTFC3 | 97.25 | 0 | 0 | 97.25 | 0 |
EFOODS | 94.06 | 95.2 | 92.66 | 93.03 | 1,330,000 |
EFUG | 86.11 | 87.25 | 86.5 | 86.5 | 6,500 |
EFUL | 76.1 | 76 | 75 | 76 | 9,000 |
ELCM | 71.99 | 74.95 | 74.9 | 74.93 | 1,000 |
EMCO | 3.19 | 3.15 | 3.01 | 3.1 | 3,000 |
ENGRO | 155.6 | 156.95 | 154.15 | 154.7 | 2,112,200 |
ENGRO-CFEB | 160.7 | 0 | 0 | 159.7 | 0 |
ENGRO-DEC | 156.49 | 157.3 | 154.85 | 155.41 | 1,576,500 |
ENGROTFC | 102.1 | 0 | 0 | 102.1 | 0 |
ENGROTFC2 | 101.75 | 0 | 0 | 101.75 | 0 |
EPCL | 12.48 | 12.69 | 12.34 | 12.52 | 1,090,500 |
EWLA | 4.79 | 5.79 | 4.49 | 5.79 | 6,000 |
EXIDE | 315.79 | 331.57 | 331.57 | 331.57 | 3,600 |
FABL | 10.49 | 10.95 | 10.51 | 10.64 | 1,891,000 |
FASM | 122.37 | 124.4 | 121 | 124.4 | 3,400 |
FATIMA | 28.81 | 28.79 | 28.42 | 28.59 | 1,581,500 |
FCCL | 14.02 | 14.21 | 13.8 | 13.87 | 15,130,000 |
FCCL-CFEB | 14.48 | 0 | 0 | 14.32 | 0 |
FCIBL | 2.26 | 3.26 | 3.26 | 2.26 | 500 |
FCSC | 2.59 | 2.9 | 2.6 | 2.75 | 409,500 |
FDIBL | 1.5 | 1.5 | 1.5 | 1.5 | 4,000 |
FECM | 3.7 | 3.98 | 3.98 | 3.98 | 500 |
FECTC | 40.03 | 41.01 | 39.62 | 40.35 | 380,000 |
FEM | 4.5 | 4.73 | 4.59 | 4.62 | 4,500 |
FEROZ | 131.19 | 137.74 | 134 | 137.74 | 110,000 |
FFBL | 41.98 | 42 | 41.66 | 41.87 | 749,000 |
FFBL-CFEB | 43.35 | 0 | 0 | 43.22 | 0 |
FFBL-DEC | 41.21 | 40.9 | 40.69 | 40.7 | 27,500 |
FFC | 112.34 | 114.5 | 112.3 | 113.91 | 2,527,400 |
FFC-CDEC | 113.26 | 0 | 0 | 114.8 | 0 |
FFC-CFEB | 116.02 | 0 | 0 | 117.59 | 0 |
FFC-CJAN | 114.79 | 0 | 0 | 116.35 | 0 |
FFC-DEC | 112.86 | 115.24 | 112.8 | 114.25 | 465,000 |
FFLM | 2.77 | 2.71 | 2.5 | 2.71 | 1,500 |
FHAM | 8.6 | 8.71 | 8.71 | 8.71 | 500 |
FHBM | 9.76 | 9.8 | 9.63 | 9.8 | 7,500 |
FIBLM | 1.93 | 2.93 | 2.06 | 2.16 | 74,000 |
FIMM | 85.31 | 89 | 89 | 89 | 500 |
FLYNG | 3.79 | 3.8 | 3.65 | 3.7 | 123,000 |
FML | 31.9 | 33.49 | 33.49 | 33.49 | 10,500 |
FNBM | 4.45 | 4.5 | 4.5 | 4.5 | 3,000 |
FNEL | 3.35 | 3.49 | 3.33 | 3.37 | 24,000 |
FPJM | 1.6 | 1.7 | 1.51 | 1.7 | 25,000 |
FUDLM | 11.81 | 12.78 | 11.99 | 12.58 | 40,000 |
FZCM | 132.35 | 125.74 | 125.74 | 132.35 | 500 |
GADT | 192.41 | 194 | 188 | 188.64 | 18,400 |
GAIL | 4.7 | 4.78 | 4.5 | 4.78 | 7,000 |
GASF | 7.6 | 7.75 | 7.5 | 7.6 | 299,000 |
GATM | 27.49 | 28.05 | 26.15 | 26.97 | 64,000 |
GFIL | 9 | 9.85 | 9 | 9 | 1,000 |
GGL | 26.9 | 28 | 27 | 27.52 | 296,500 |
GHGL | 61.45 | 64.5 | 62 | 62.66 | 18,500 |
GHNI | 15.41 | 15.6 | 15.4 | 15.42 | 4,500 |
GHNL | 9.22 | 9.1 | 8.96 | 9 | 98,000 |
GLAT | 116.32 | 122.13 | 122.03 | 122.13 | 4,000 |
GLAXO | 136.41 | 138 | 133 | 134.39 | 259,000 |
GLPL | 286.77 | 301.1 | 295 | 301.1 | 2,700 |
GRAYS | 42.5 | 43.25 | 42 | 43.25 | 5,000 |
GRYL | 4 | 4.2 | 3.91 | 3.91 | 1,500 |
GSPM | 4 | 3.91 | 3.9 | 3.9 | 1,000 |
GTYR | 48 | 50.4 | 48.05 | 50.4 | 704,000 |
GVGL | 14.15 | 14.5 | 14 | 14.45 | 1,500 |
GWLC | 14.35 | 15.35 | 15 | 15.35 | 137,000 |
HABSM | 30.23 | 30.5 | 30 | 30.39 | 22,000 |
HADC | 1.71 | 1.85 | 1.62 | 1.76 | 13,000 |
HAEL | 6.3 | 7.3 | 7.3 | 7.3 | 1,500 |
HAL | 27.91 | 28 | 27.93 | 27.93 | 3,000 |
HBL | 162.99 | 165.4 | 162.35 | 162.79 | 146,600 |
HCAR | 42.05 | 44.15 | 42.14 | 44.1 | 531,000 |
HICL | 14.93 | 14.89 | 14.6 | 14.89 | 4,500 |
HINO | 188.06 | 197 | 181.51 | 185.21 | 19,100 |
HINOON | 121.8 | 125 | 119.3 | 120 | 17,500 |
HIRAT | 13.77 | 14.2 | 14.1 | 14.18 | 61,500 |
HMB | 25.72 | 26.2 | 25.4 | 25.61 | 2,260,000 |
HMIM | 2.75 | 2.7 | 2.7 | 2.7 | 25,000 |
HSPI | 23.38 | 23.4 | 22.35 | 22.64 | 14,500 |
HUBC | 61.21 | 61.49 | 60.8 | 60.97 | 1,079,500 |
HUBC-CFEB | 63.21 | 0 | 0 | 62.94 | 0 |
HUBC-DEC | 61.6 | 61.5 | 61.25 | 61.38 | 17,000 |
HUMNL | 73.93 | 76.99 | 72 | 74.66 | 7,500 |
HUSI | 6.5 | 7.4 | 7.4 | 7.4 | 500 |
HWQS | 7.62 | 8 | 7.85 | 7.88 | 2,500 |
IBFL | 74.25 | 72 | 71 | 71.5 | 14,000 |
IBLHL | 72.38 | 75.99 | 72.15 | 73.33 | 74,500 |
ICI | 208.04 | 210 | 204 | 205.43 | 67,900 |
ICIBL | 1.2 | 1.25 | 1.2 | 1.23 | 215,000 |
ICL | 39.66 | 40.5 | 38.75 | 38.98 | 42,500 |
IDEN | 3.89 | 3.51 | 3.5 | 3.5 | 5,000 |
IDRT | 13.55 | 13.8 | 13.53 | 13.8 | 1,500 |
IGIBL | 1.5 | 1.55 | 1.49 | 1.5 | 244,000 |
IGIIL | 160.73 | 167.9 | 160 | 166.52 | 262,000 |
ILTM | 845.06 | 860 | 860 | 860 | 50 |
INDU | 339.47 | 345 | 338 | 340.46 | 31,600 |
INIL | 46.02 | 46.55 | 45 | 45.38 | 132,500 |
ISL | 16.99 | 17.15 | 16.95 | 17.03 | 40,500 |
JDWS | 145.01 | 152.26 | 152.26 | 152.26 | 6,200 |
JGICL | 67.7 | 69.5 | 68 | 68 | 3,000 |
JLICL | 159 | 159 | 159 | 159 | 5,000 |
JOPP | 13.75 | 14 | 13.5 | 13.59 | 8,000 |
JPGL | 2.24 | 2.29 | 2.19 | 2.2 | 377,000 |
JSBL | 3.67 | 3.77 | 3.58 | 3.66 | 474,500 |
JSCL | 8.82 | 9.27 | 8.84 | 8.88 | 12,875,500 |
JSIL | 9.09 | 9.43 | 9.04 | 9.14 | 798,000 |
JUBS | 5.5 | 5.27 | 5.26 | 5.26 | 1,000 |
KAPCO | 61.5 | 61.88 | 61.3 | 61.35 | 19,500 |
KASBB | 1.76 | 1.82 | 1.76 | 1.79 | 155,000 |
KASBM | 2.74 | 3.65 | 3 | 3.65 | 5,500 |
KASBSL | 6.34 | 6.74 | 6.16 | 6.5 | 206,000 |
KESC | 5.43 | 5.55 | 5.4 | 5.43 | 2,673,000 |
KHTC | 255.15 | 267.9 | 250 | 267.9 | 1,000 |
KML | 15.99 | 16.15 | 16.15 | 15.99 | 500 |
KOHC | 88.9 | 90.88 | 87.95 | 88.44 | 747,500 |
KOHE | 30.62 | 32.15 | 30.2 | 32.15 | 1,513,000 |
KOHP | 2.33 | 2.45 | 2.4 | 2.4 | 20,000 |
KOHS | 12.99 | 13.5 | 12 | 12.5 | 6,000 |
KOHTM | 14.97 | 15.2 | 14 | 14.35 | 14,500 |
KOIL | 2.75 | 2.83 | 2.73 | 2.75 | 88,500 |
KOSM | 15.05 | 14.75 | 14.75 | 14.75 | 1,000 |
KSBP | 80.85 | 83.9 | 80.02 | 80.19 | 21,000 |
KSTM | 4.8 | 4.21 | 4.21 | 4.21 | 1,000 |
KTML | 23.27 | 23.6 | 22.66 | 22.75 | 362,000 |
LEUL | 6.66 | 7.6 | 6.9 | 7.6 | 2,000 |
LINDE | 199.22 | 202.5 | 198.5 | 198.53 | 6,000 |
LMSM | 3.7 | 3.84 | 3.83 | 3.84 | 1,000 |
LOTCHEM | 7.03 | 7.18 | 6.95 | 7 | 1,288,000 |
LPCL | 8.19 | 8.34 | 8.12 | 8.22 | 4,461,000 |
LPL | 19.18 | 19.25 | 19 | 19.08 | 33,500 |
LUCK | 282.12 | 285.98 | 276.5 | 280.49 | 598,000 |
LUCK-CFEB | 291.36 | 0 | 0 | 289.56 | 0 |
MACFL | 19.88 | 19.65 | 19.26 | 19.33 | 21,500 |
MARI | 220.43 | 227.5 | 217.5 | 222.18 | 1,515,000 |
MCB | 286.62 | 292 | 285 | 289.67 | 518,800 |
MCB-CFEB | 296.01 | 0 | 0 | 299.04 | 0 |
MCB-DEC | 287.66 | 290.74 | 286.37 | 289.27 | 71,000 |
MCBAH | 15.69 | 15.31 | 15.05 | 15.05 | 1,000 |
MDTL | 2.82 | 2.9 | 2.75 | 2.78 | 129,000 |
MEBL | 39 | 39.5 | 39 | 39.5 | 1,206,500 |
MEHT | 148.22 | 155.63 | 146.51 | 155 | 5,700 |
MERIT | 14.7 | 14.95 | 14.3 | 14.3 | 14,000 |
MERITR | 3.03 | 3.18 | 2.95 | 3 | 474,000 |
MFFL | 634.2 | 665.91 | 650 | 665.91 | 5,400 |
MFTM | 2.4 | 3.2 | 2.59 | 2.81 | 321,500 |
MIRKS | 40.32 | 40.5 | 40 | 40 | 4,500 |
MLCF | 26.33 | 26.74 | 25.91 | 26.2 | 7,631,500 |
MQTM | 23 | 23.49 | 21.85 | 22.57 | 120,500 |
MRNS | 70.25 | 71.85 | 71.85 | 71.85 | 1,000 |
MSCL | 17.8 | 18.79 | 18.5 | 18.65 | 1,500 |
MSOT | 67.43 | 70.8 | 70.8 | 70.8 | 2,500 |
MTL | 484.93 | 486 | 481 | 482.05 | 15,650 |
MUBT | 4.02 | 4.25 | 4.15 | 4.25 | 3,500 |
MUREB | 346.04 | 363.34 | 351 | 363.34 | 148,600 |
NAGC | 72.5 | 75 | 72.8 | 72.8 | 11,000 |
NATF | 414.81 | 435.55 | 435.55 | 435.55 | 600 |
NBF | 4.41 | 5.41 | 5.41 | 5.41 | 500 |
NBP | 54.43 | 56.1 | 54.48 | 55.9 | 21,271,000 |
NCL | 55.44 | 56.25 | 54.61 | 54.84 | 1,756,000 |
NCL-DEC | 55.83 | 56.45 | 54.8 | 55.14 | 451,500 |
NCPL | 35.55 | 35.8 | 35.4 | 35.66 | 609,000 |
NESTLE | 9106.2 | 9200 | 9200 | 9200 | 120 |
NETSOL | 43.5 | 44.1 | 43.35 | 43.4 | 129,000 |
NEXT | 3.78 | 4.2 | 3.76 | 3.76 | 2,000 |
NIB | 2.26 | 2.4 | 2.27 | 2.34 | 2,688,500 |
NICL | 7.38 | 7.49 | 7.1 | 7.18 | 704,000 |
NML | 115.92 | 117.99 | 114.79 | 115.49 | 7,945,100 |
NML-CDEC | 116.87 | 0 | 0 | 116.39 | 0 |
NML-CFEB | 119.72 | 0 | 0 | 119.22 | 0 |
NML-CJAN | 118.45 | 0 | 0 | 117.96 | 0 |
NML-DEC | 116.57 | 118.5 | 115.25 | 116.3 | 2,504,500 |
NONS | 24.98 | 24.5 | 24.5 | 24.5 | 500 |
NOPK | 41 | 41 | 41 | 41 | 500 |
NPL | 29.51 | 29.8 | 29.5 | 29.75 | 28,500 |
NRL | 205.17 | 207.85 | 203.5 | 204.06 | 49,000 |
OGDC | 280.15 | 284.75 | 276.75 | 277.89 | 1,165,100 |
OLPL | 25.3 | 25.5 | 24.18 | 25.5 | 35,500 |
OTSU | 44.1 | 46.26 | 41.9 | 45.43 | 148,500 |
PACE | 3.51 | 3.61 | 3.41 | 3.47 | 1,167,000 |
PAEL | 18.96 | 19.3 | 18.61 | 18.7 | 3,617,500 |
PAKD | 74.45 | 73.5 | 72.98 | 73.5 | 3,000 |
PAKMI | 1.5 | 1.5 | 1.25 | 1.5 | 33,500 |
PAKRI | 27.07 | 27.45 | 27.04 | 27.15 | 117,000 |
PAKT | 492.44 | 499.5 | 467.82 | 487.84 | 10,800 |
PASL | 2.87 | 2.99 | 2.8 | 2.86 | 91,000 |
PECO | 49.2 | 50 | 49.99 | 50 | 1,000 |
PGCL | 147.92 | 152.75 | 142 | 143.65 | 1,400 |
PGF | 24 | 24.47 | 24 | 24.01 | 150,500 |
PGLC | 6.99 | 6.45 | 5.99 | 6.19 | 16,500 |
PIAA | 8.12 | 8.27 | 7.9 | 7.98 | 2,140,000 |
PICT | 226.34 | 226.5 | 224.01 | 226.5 | 2,300 |
PIF | 10.89 | 11.1 | 10.7 | 10.76 | 439,500 |
PINL | 6.81 | 7.1 | 7.1 | 7.1 | 500 |
PIOC | 29.72 | 31.2 | 30.35 | 31.2 | 4,598,000 |
PKGI | 12.05 | 11.7 | 11.7 | 11.7 | 1,000 |
PKGP | 20.23 | 20.4 | 20.1 | 20.19 | 159,000 |
PKGS | 273.36 | 277 | 271 | 273.14 | 74,900 |
PMI | 1.59 | 1.6 | 1.6 | 1.6 | 10,000 |
PMPK | 408 | 399 | 387.6 | 391.53 | 600 |
PNSC | 70.64 | 74.17 | 72 | 74.17 | 213,500 |
POAF | 10.2167 | 10 | 10 | 10 | 0 |
POL | 495.24 | 502 | 492.9 | 493.17 | 213,000 |
POWER | 6.08 | 6.02 | 5.96 | 6 | 44,000 |
PPL | 213.94 | 215.99 | 213.4 | 214.72 | 5,603,700 |
PPL-CFEB | 220.95 | 0 | 0 | 221.66 | 0 |
PPVC | 4.07 | 4.45 | 4 | 4.3 | 10,000 |
PRET | 156.17 | 158.75 | 156 | 156.41 | 15,500 |
PRL | 71.26 | 72.5 | 71 | 71.37 | 25,000 |
PRWM | 42.51 | 41.9 | 40.6 | 41.9 | 1,000 |
PSMC | 146.18 | 146.65 | 143 | 143.71 | 6,800 |
PSO | 322.66 | 327 | 320.51 | 321.2 | 2,514,200 |
PSO-CFEB | 333.23 | 0 | 0 | 331.59 | 0 |
PSO-DEC | 324.58 | 328.25 | 322.1 | 322.81 | 1,090,000 |
PTC | 30.34 | 31.02 | 30.25 | 30.33 | 15,404,000 |
PTC-DEC | 30.48 | 31.14 | 30.42 | 30.51 | 2,749,500 |
QUICE | 7.1 | 7.54 | 7.05 | 7.42 | 768,000 |
RAVT | 2.5 | 2.5 | 2.5 | 2.5 | 500 |
REDCO | 3.39 | 3.45 | 3.45 | 3.45 | 1,500 |
REWM | 39.61 | 40 | 39 | 39.15 | 29,500 |
RICL | 8.15 | 8.14 | 7.75 | 7.75 | 1,000 |
RUBY | 8.18 | 8.35 | 7.99 | 8 | 39,000 |
SAIF | 29.68 | 30.25 | 28.5 | 29 | 38,000 |
SALT | 169 | 169 | 169 | 169 | 600 |
SAPL | 407 | 420 | 412 | 412 | 1,100 |
SARC | 7 | 8 | 6.51 | 7.21 | 236,500 |
SAZEW | 19.5 | 20 | 19.5 | 20 | 35,000 |
SBL | 3.85 | 4.16 | 3.8 | 3.96 | 125,500 |
SCBPL | 20.25 | 21 | 20.11 | 21 | 23,000 |
SCLL | 6.16 | 6.4 | 6.15 | 6.4 | 2,000 |
SCM | 15.4 | 16.39 | 15.8 | 15.97 | 2,000 |
SEARL | 105.43 | 108.79 | 103 | 104.41 | 257,000 |
SEPCO | 2.2 | 2.24 | 2.14 | 2.16 | 203,500 |
SEPL | 61 | 61.6 | 61.5 | 61.5 | 4,500 |
SFL | 240 | 240 | 234 | 239.77 | 2,600 |
SGML | 19.16 | 19.4 | 18.83 | 19 | 42,500 |
SGPL | 2.12 | 1.72 | 1.72 | 1.72 | 2,000 |
SHCI | 3.6 | 3.45 | 3.45 | 3.45 | 5,000 |
SHCM | 12 | 12.4 | 12.4 | 12.4 | 500 |
SHDT | 45.25 | 45.75 | 45.75 | 45.75 | 0 |
SHEL | 164.56 | 164.5 | 162.04 | 162.36 | 101,400 |
SHEZ | 667.23 | 700 | 644.99 | 690.75 | 5,900 |
SHSML | 17.5 | 17.22 | 17.22 | 17.22 | 1,000 |
SIEM | 1421.44 | 1492.51 | 1405.03 | 1442.09 | 38,300 |
SILK | 2.06 | 2.1 | 2.04 | 2.05 | 4,725,500 |
SING | 19 | 20 | 19.49 | 19.5 | 12,500 |
SITC | 221.09 | 224 | 221.01 | 222 | 14,600 |
SKFL | 10.42 | 10.6 | 10.1 | 10.43 | 27,000 |
SLYT | 28 | 27.5 | 27 | 27.03 | 10,500 |
SMBL | 1.94 | 2.07 | 1.88 | 1.99 | 275,000 |
SMTM | 7.53 | 7.83 | 7.6 | 7.7 | 61,500 |
SNBL | 8.41 | 9.14 | 8.51 | 8.97 | 1,891,500 |
SNGP | 22.04 | 22.05 | 21.6 | 21.72 | 208,500 |
SNGP-CFEB | 22.76 | 0 | 0 | 22.42 | 0 |
SNGP-DEC | 22.48 | 22.2 | 21.9 | 21.91 | 9,500 |
SPL | 15.21 | 15.3 | 14.95 | 15 | 375,000 |
SPLC | 2.32 | 2.38 | 2.25 | 2.25 | 18,000 |
SRSM | 9.94 | 10.94 | 10.93 | 10.94 | 4,500 |
SRVI | 381.22 | 399 | 384 | 391.33 | 40,700 |
SSGC | 24.86 | 25 | 24.55 | 24.73 | 913,000 |
SSIC | 5.55 | 5.07 | 5.07 | 5.55 | 500 |
SSML | 10.14 | 10.49 | 10 | 10.16 | 118,000 |
STCL | 8.78 | 8.4 | 8.4 | 8.4 | 1,500 |
STJT | 43.6 | 45.5 | 45.5 | 45.5 | 500 |
STPL | 9 | 9.34 | 8.86 | 8.97 | 161,500 |
TATM | 46.5 | 46.5 | 46 | 46 | 2,000 |
TDIL | 9.95 | 9.99 | 9.99 | 9.99 | 1,500 |
TELE | 5.63 | 5.79 | 5.4 | 5.46 | 3,785,000 |
TELETFC | 80.8584 | 0 | 0 | 80.8584 | 0 |
TGL | 19.35 | 20.35 | 19.25 | 20.35 | 862,000 |
THALL | 124.56 | 130.78 | 127.05 | 130.78 | 123,500 |
THCCL | 25 | 25.98 | 23.75 | 24.94 | 14,000 |
TPL | 7.01 | 7.2 | 7.2 | 7.2 | 500 |
TREET | 93.21 | 95.5 | 92.71 | 93.27 | 552,500 |
TREI | 1.47 | 1.47 | 1.38 | 1.46 | 53,000 |
TRG | 8.61 | 9 | 8.5 | 8.79 | 4,894,500 |
TRIPF | 195.05 | 200 | 194 | 199.96 | 20,700 |
TRPOL | 1.4 | 1.41 | 1.4 | 1.41 | 51,000 |
TSMF | 2.15 | 2.7 | 2.49 | 2.7 | 2,000 |
TSPL | 1.85 | 1.95 | 1.9 | 1.9 | 4,500 |
UBDL | 41.25 | 43.304 | 43.304 | 43.304 | 0 |
UBL | 131.2 | 133.7 | 130.98 | 131.54 | 1,007,600 |
UBL-CDEC | 132.27 | 0 | 0 | 132.56 | 0 |
UBL-CFEB | 135.5 | 0 | 0 | 135.79 | 0 |
UBL-CJAN | 134.06 | 0 | 0 | 134.36 | 0 |
UCAPM | 1.37 | 1.21 | 1.21 | 1.21 | 500 |
UDPL | 15.27 | 15.74 | 15.25 | 15.25 | 1,500 |
UNIC | 17.1 | 16.1 | 16.1 | 17.1 | 9,500 |
UPFL | 10830 | 10499 | 10288.5 | 10399 | 160 |
UVIC | 4.13 | 4.7 | 4.6 | 4.63 | 3,000 |
WAHN | 58 | 60 | 60 | 60 | 11,000 |
WTCL | 4.5 | 4.89 | 4.5 | 4.56 | 25,500 |
WTL | 2.44 | 2.46 | 2.37 | 2.38 | 904,000 |
WYETH | 4633.3 | 4600 | 4500 | 4501 | 560 |
YOUW | 4.31 | 4.64 | 4.02 | 4.39 | 63,500 |
ZAHT | 15.6 | 16.6 | 15.27 | 16.6 | 69,500 |
ZIL | 109 | 112.75 | 110.5 | 110.5 | 1,500 |
ZTL | 7.55 | 7.56 | 7 | 7 | 16,500 |
Total Turnover | 250,133,130 | ||||
No comments:
Post a Comment