For: December 18, 2013 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AABS | 99 | 99.75 | 95 | 98.95 | 3,000 |
AATM | 3.11 | 3.2 | 3.2 | 3.2 | 2,500 |
ABL | 91.66 | 92 | 91 | 92 | 38,500 |
ABOT | 394.67 | 402.49 | 400 | 400 | 4,400 |
ACPL | 147.32 | 149.95 | 147.5 | 147.58 | 29,300 |
ADAMS | 39.6 | 39.5 | 39.5 | 39.5 | 500 |
ADMM | 68.2 | 71.61 | 71.61 | 71.61 | 8,000 |
ADOS | 53.33 | 55 | 51.7 | 55 | 1,000 |
AGIC | 18.44 | 19 | 18.99 | 19 | 6,500 |
AGIL | 82 | 83.4 | 82 | 82.9 | 9,500 |
AGL | 12.81 | 12.9 | 12.51 | 12.51 | 4,500 |
AGSML | 8 | 9 | 7 | 7 | 7,000 |
AGTL | 207.73 | 212 | 207.5 | 210.18 | 7,700 |
AHCL | 22.6 | 22.8 | 22.31 | 22.74 | 171,000 |
AHCL-CFEB | 23.25 | 0 | 0 | 23.39 | 0 |
AHL | 32.3 | 33.25 | 32.15 | 32.98 | 89,000 |
AHTM | 33.9 | 35.59 | 32.25 | 35.59 | 1,000 |
AICL | 38.69 | 39.26 | 38.5 | 38.66 | 756,000 |
AICL-CDEC | 38.86 | 0 | 0 | 38.81 | 0 |
AICL-CFEB | 39.8 | 0 | 0 | 39.76 | 0 |
AICL-CJAN | 39.38 | 0 | 0 | 39.34 | 0 |
AKBL | 13.75 | 14.1 | 13.75 | 13.92 | 2,226,000 |
AKBL-CDEC | 13.81 | 0 | 0 | 13.97 | 0 |
AKBL-CFEB | 14.15 | 0 | 0 | 14.32 | 0 |
AKBL-CJAN | 14 | 0 | 0 | 14.16 | 0 |
AKDCL | 67.9 | 69 | 69 | 69 | 500 |
AKZO | 119.32 | 123.4 | 118.2 | 121.47 | 90,000 |
ALICO | 34.3889 | 34.49 | 32.67 | 33.69 | 10,500 |
ALNRS | 45.54 | 46 | 45 | 45 | 6,000 |
ALTN | 18 | 18.98 | 18.98 | 18.98 | 500 |
AMBL | 10.39 | 9.4 | 9.4 | 9.4 | 500 |
AMTEX | 3.18 | 3.35 | 3.1 | 3.14 | 1,227,500 |
ANL | 7.68 | 7.9 | 7.5 | 7.53 | 5,185,500 |
ANSM | 9 | 8.5 | 8 | 8.5 | 3,000 |
APL | 513.55 | 517 | 511.01 | 516.02 | 34,000 |
APOT | 10.41 | 11.41 | 11.4 | 11.41 | 1,000 |
ARM | 39 | 38.8 | 38.8 | 38.8 | 1,000 |
ARPL | 272.16 | 274.95 | 272 | 274.17 | 17,100 |
ARUJ | 11.6 | 12.6 | 12.2 | 12.59 | 19,500 |
ASHT | 16.76 | 17 | 15.8 | 16.4 | 2,500 |
ASL | 8.15 | 8.3 | 8.15 | 8.18 | 8,000 |
ASLPS | 7.5 | 7.32 | 7.32 | 7.32 | 500 |
ASTM | 24.49 | 24.99 | 23.8 | 24.9 | 6,500 |
ATIL | 64 | 64 | 63 | 63 | 9,000 |
ATLH | 249 | 249.98 | 247 | 248.6 | 2,000 |
ATRL | 209.24 | 218.74 | 208.72 | 217.39 | 2,965,900 |
ATRL-CDEC | 210.14 | 0 | 0 | 218.24 | 0 |
ATRL-CFEB | 215.27 | 0 | 0 | 223.58 | 0 |
ATRL-CJAN | 212.99 | 0 | 0 | 221.2 | 0 |
AWTX | 266.5 | 270 | 270 | 270 | 0 |
BAFL | 27.38 | 27.7 | 26.95 | 27.33 | 7,765,000 |
BAFL-CFEB | 28.17 | 0 | 0 | 28.11 | 0 |
BAFLTFC5 | 102.175 | 0 | 0 | 102.1755 | 0 |
BAHL | 42.15 | 42.9 | 42 | 42.79 | 647,500 |
BAHL-CDEC | 42.33 | 0 | 0 | 42.96 | 0 |
BAHL-CFEB | 43.36 | 0 | 0 | 44.01 | 0 |
BAHL-CJAN | 42.9 | 0 | 0 | 43.54 | 0 |
BAPL | 15.4 | 15.4 | 14.4 | 14.95 | 13,000 |
BATA | 2800 | 2880 | 2800 | 2801 | 280 |
BCML | 75 | 77.99 | 74.9 | 76 | 9,000 |
BERG | 66.58 | 69.9 | 66.51 | 69.9 | 236,500 |
BGL | 4.39 | 4.75 | 4.38 | 4.45 | 36,000 |
BHAT | 460 | 464.3664 | 464.3664 | 464.3664 | 0 |
BIFO | 96.83 | 97.4 | 94.75 | 95.56 | 400 |
BILF | 7.43 | 8.4 | 7.11 | 7.54 | 43,500 |
BIPL | 7.74 | 7.88 | 7.55 | 7.57 | 2,432,500 |
BNWM | 62.04 | 65.14 | 64.99 | 65.05 | 5,500 |
BOK | 7.42 | 7.72 | 7.35 | 7.72 | 24,000 |
BOP | 11.06 | 11.18 | 10.87 | 10.99 | 6,308,500 |
BOP-CFEB | 11.38 | 0 | 0 | 11.3 | 0 |
BPBL | 4.56 | 5.56 | 5.5 | 5.56 | 67,000 |
BPL | 41.89 | 43.98 | 41.6 | 43.96 | 237,500 |
BROT | 3.92 | 4.05 | 3.9 | 3.91 | 12,500 |
BRR | 3.8 | 4 | 3.74 | 3.98 | 481,000 |
BTL | 151.21 | 158.77 | 158.77 | 158.77 | 1,800 |
BUXL | 19.14 | 19.6 | 19 | 19 | 9,000 |
BWCL | 63.5 | 66.67 | 65 | 66.67 | 2,500 |
BYCO | 9.02 | 9.38 | 9.02 | 9.28 | 4,776,000 |
CCM | 48.5 | 49 | 49 | 49 | 2,000 |
CECL | 9 | 10 | 10 | 10 | 1,000 |
CENI | 15.85 | 16 | 15.8 | 16 | 24,500 |
CEPB | 56.56 | 59.38 | 57.6 | 58.16 | 1,288,500 |
CFL | 33.9 | 34.9 | 34.89 | 34.9 | 3,500 |
CHAS | 9.19 | 9.43 | 9 | 9.39 | 9,000 |
CHBL | 4.53 | 4.79 | 4.5 | 4.53 | 234,500 |
CHCC | 60.5 | 60.85 | 58.01 | 58.59 | 999,500 |
CJPL | 1.8 | 2.05 | 1.95 | 1.99 | 7,500 |
CLCPS | 1.77 | 1.87 | 1.68 | 1.74 | 225,000 |
CLOV | 69 | 70.9 | 70.9 | 70.9 | 500 |
CML | 5.21 | 5.38 | 5.15 | 5.19 | 1,151,000 |
COLG | 1699 | 1701 | 1700 | 1700 | 60 |
CPAL | 5.6 | 6 | 4.7 | 5.85 | 17,000 |
CPPL | 46.18 | 47 | 46 | 46.12 | 73,500 |
CRTM | 18.14 | 19.14 | 18.22 | 19.05 | 472,500 |
CSAP | 48.47 | 49.05 | 48.3 | 48.53 | 252,500 |
CSIL | 7.65 | 7.9 | 7.5 | 7.7 | 28,000 |
CSM | 1.72 | 1.7 | 1.62 | 1.66 | 84,000 |
CSUML | 9.19 | 9.4 | 8.9 | 8.93 | 110,500 |
CWSM | 14.65 | 15.15 | 15.15 | 15.15 | 1,500 |
CYAN | 73.58 | 77.25 | 72 | 77.25 | 88,000 |
DAAG | 20.13 | 21.13 | 20 | 21.13 | 152,500 |
DAWH | 57.51 | 58.01 | 57.35 | 57.39 | 104,500 |
DBCI | 4.18 | 4.29 | 4.01 | 4.22 | 417,500 |
DCH | 2.7 | 2.75 | 2.64 | 2.71 | 161,000 |
DCL | 6.54 | 6.73 | 6.31 | 6.47 | 1,997,000 |
DEL | 2.11 | 2.15 | 2.12 | 2.15 | 3,000 |
DFML | 4.92 | 5.39 | 4.99 | 5.18 | 3,085,000 |
DFSM | 3.55 | 3.6 | 3.45 | 3.59 | 220,500 |
DGKC | 83.01 | 84.22 | 82.76 | 83.91 | 11,014,500 |
DGKC-CDEC | 83.37 | 0 | 0 | 84.24 | 0 |
DGKC-CFEB | 85.4 | 0 | 0 | 86.3 | 0 |
DGKC-CJAN | 84.5 | 0 | 0 | 85.38 | 0 |
DINT | 87 | 91.35 | 83 | 91.35 | 37,000 |
DKTM | 8.01 | 9 | 8.5 | 8.5 | 32,000 |
DLL | 77 | 79 | 76.85 | 79 | 2,500 |
DMTM | 14.25 | 15.25 | 14.5 | 14.51 | 9,000 |
DMTX | 13.5 | 14.5 | 14 | 14 | 7,000 |
DNCC | 9 | 9 | 9 | 9 | 3,000 |
DOL | 5.32 | 5.45 | 5.15 | 5.4 | 324,000 |
DSFL | 2.37 | 2.47 | 2.33 | 2.43 | 667,000 |
DSIL | 4.74 | 4.9 | 4.7 | 4.79 | 83,000 |
DSL | 4.21 | 4.3 | 4.16 | 4.23 | 80,500 |
DWSM | 3.66 | 3.65 | 3.4 | 3.62 | 26,000 |
DYNO | 36.44 | 36.82 | 35.2 | 35.83 | 6,000 |
ECOP | 12.11 | 12.7 | 11.75 | 12.2 | 801,500 |
EFOODS | 106.26 | 107.45 | 105.22 | 105.88 | 1,229,500 |
EFUG | 90.22 | 91.9 | 90.49 | 90.5 | 27,500 |
EFUL | 77 | 77.94 | 76.1 | 76.67 | 21,000 |
ELCM | 71.25 | 71 | 71 | 71 | 0 |
ELSM | 76.1 | 79.6 | 77 | 79.6 | 13,500 |
ENGRO | 165.63 | 166.8 | 164.1 | 164.57 | 2,453,400 |
ENGRO-CFEB | 170.4 | 0 | 0 | 169.25 | 0 |
ENGRO-DEC | 166.12 | 167.01 | 164.56 | 165.09 | 1,470,000 |
ENGROTFC | 102.1 | 0 | 0 | 102.1 | 0 |
ENGROTFC2 | 101.75 | 0 | 0 | 101.75 | 0 |
EPCL | 13.18 | 13.4 | 13.15 | 13.21 | 809,000 |
EWLA | 5 | 5 | 5 | 5 | 2,500 |
EXIDE | 356.34 | 358 | 350.1 | 358 | 900 |
FABL | 11.47 | 11.99 | 11.33 | 11.48 | 12,845,500 |
FANM | 4.95 | 5 | 5 | 5 | 5,000 |
FASM | 145.83 | 153.12 | 153.12 | 153.12 | 3,500 |
FATIMA | 28.53 | 29 | 28.52 | 28.85 | 791,000 |
FCCL | 14.42 | 14.77 | 14.21 | 14.65 | 16,609,500 |
FCCL-CFEB | 14.84 | 0 | 0 | 15.07 | 0 |
FCSC | 3 | 3 | 2.93 | 2.93 | 37,000 |
FDIBL | 1.5 | 1.5 | 1.48 | 1.48 | 11,000 |
FECTC | 44.82 | 47.06 | 45.55 | 46.54 | 241,000 |
FEM | 5.2 | 5.35 | 5.01 | 5.32 | 35,500 |
FEROZ | 142.12 | 148 | 140 | 140.41 | 96,500 |
FFBL | 44.52 | 45.4 | 44.21 | 45 | 3,535,500 |
FFBL-CFEB | 45.8 | 0 | 0 | 46.28 | 0 |
FFBL-DEC | 44.73 | 45.49 | 44.45 | 45.22 | 253,000 |
FFC | 114.75 | 115.63 | 114.8 | 115.24 | 847,100 |
FFC-CDEC | 115.24 | 0 | 0 | 115.69 | 0 |
FFC-CFEB | 118.06 | 0 | 0 | 118.52 | 0 |
FFC-CJAN | 116.8 | 0 | 0 | 117.26 | 0 |
FFC-DEC | 115.1 | 115.89 | 114.4 | 115.53 | 60,000 |
FHAM | 8.7 | 8.75 | 8.58 | 8.73 | 11,000 |
FHBM | 10.18 | 10.45 | 10.25 | 10.25 | 3,500 |
FIBLM | 2.2 | 2.83 | 1.77 | 2.83 | 60,500 |
FIL | 14.01 | 15.01 | 15.01 | 15.01 | 0 |
FLYNG | 4.4 | 4.52 | 4.25 | 4.5 | 1,604,500 |
FNBM | 4.61 | 4.8 | 4.6 | 4.75 | 12,500 |
FNEL | 3.7 | 3.75 | 3.55 | 3.69 | 21,500 |
FPJM | 1.72 | 1.75 | 1.75 | 1.75 | 1,000 |
FRCL | 4.1 | 4.24 | 3.35 | 4.24 | 3,500 |
FRSM | 30.61 | 31 | 30.3 | 30.4 | 33,000 |
FTSM | 4 | 4 | 4 | 4 | 500 |
FUDLM | 12.69 | 13.69 | 12.3 | 13.69 | 438,000 |
GADT | 200.21 | 210.22 | 202.9 | 210.22 | 48,600 |
GAIL | 4.74 | 4.95 | 4.95 | 4.95 | 500 |
GAMON | 3.57 | 3.42 | 3.42 | 3.57 | 1,000 |
GASF | 7.6 | 7.6 | 7.56 | 7.6 | 706,500 |
GATM | 34.37 | 36.08 | 35.25 | 36.08 | 1,050,000 |
GFIL | 11.12 | 12.12 | 11.01 | 12.12 | 90,500 |
GGL | 28.94 | 30.24 | 28.79 | 29.64 | 2,532,500 |
GHGL | 61.9 | 62.35 | 60.51 | 60.97 | 40,000 |
GHNI | 15.58 | 15.9 | 15.5 | 15.56 | 6,000 |
GHNL | 10.1 | 10.4 | 9.9 | 10.15 | 280,000 |
GLAT | 126.58 | 127.5 | 121.55 | 122 | 3,000 |
GLAXO | 133.83 | 135 | 132 | 132.59 | 135,000 |
GRAYS | 45 | 45.89 | 45.85 | 45.89 | 1,000 |
GRYL | 3.95 | 4.15 | 4.1 | 4.1 | 6,500 |
GSPM | 4.6 | 5.5 | 4.75 | 5.41 | 41,500 |
GTYR | 52.27 | 54 | 52 | 52.4 | 390,500 |
GUSM | 4 | 4.7 | 4.4 | 4.68 | 9,500 |
GUTM | 10.5 | 11.5 | 10.8 | 11.5 | 4,000 |
GWLC | 16.2 | 16.25 | 15.6 | 15.91 | 26,500 |
HABSM | 30.72 | 30.9 | 30.7 | 30.74 | 12,000 |
HADC | 1.95 | 1.9 | 1.8 | 1.9 | 16,000 |
HAEL | 7.2 | 8.2 | 8.2 | 8.2 | 1,000 |
HAL | 27.94 | 29 | 28 | 28 | 2,500 |
HBL | 161.54 | 163.49 | 161.75 | 162.18 | 1,591,700 |
HCAR | 43.26 | 43.74 | 43 | 43.4 | 54,000 |
HICL | 14.95 | 15.25 | 14.91 | 15.01 | 28,000 |
HINO | 196.86 | 204.72 | 194.99 | 202.28 | 2,900 |
HINOON | 115.34 | 116 | 113.5 | 116 | 6,000 |
HIRAT | 14.17 | 14.5 | 13.78 | 14.38 | 36,500 |
HMB | 25.9 | 26 | 25.6 | 25.95 | 465,500 |
HMIM | 3 | 2.99 | 2.98 | 2.99 | 5,500 |
HSPI | 25 | 25.9 | 25.45 | 25.5 | 10,500 |
HUBC | 61.58 | 62.51 | 61.9 | 62.03 | 2,874,500 |
HUBC-CFEB | 63.35 | 0 | 0 | 63.8 | 0 |
HUBC-DEC | 62 | 63.3 | 62.2 | 62.27 | 17,500 |
HUMNL | 70.2 | 73.1 | 72 | 72.99 | 22,500 |
HWQS | 8.05 | 8.1 | 7.85 | 8 | 64,500 |
IBFL | 78.87 | 77 | 75.2 | 77 | 1,500 |
IBLHL | 72.64 | 71.8 | 70 | 71.31 | 31,500 |
ICCT | 3.95 | 4.3 | 3.8 | 4.05 | 37,500 |
ICI | 228.04 | 232.5 | 227.21 | 231.37 | 414,700 |
ICIBL | 1.43 | 1.45 | 1.35 | 1.38 | 32,500 |
ICL | 39 | 39.6 | 38.55 | 39.6 | 36,500 |
IDRT | 16 | 17 | 15.22 | 16.62 | 4,500 |
IDSM | 17.26 | 17.35 | 16.5 | 17.35 | 1,500 |
IDYM | 1040 | 1075 | 1050 | 1058.33 | 300 |
IGIBL | 1.59 | 1.69 | 1.59 | 1.62 | 360,000 |
IGIIL | 164.72 | 167.5 | 162.5 | 165.53 | 240,700 |
ILTM | 1096.98 | 1151.82 | 1151.82 | 1151.82 | 150 |
INDU | 331 | 338 | 326.01 | 338 | 1,900 |
INIL | 47.43 | 47.96 | 47 | 47.18 | 154,500 |
INKL | 8.85 | 9.24 | 8.9 | 8.9 | 1,500 |
ISL | 17.25 | 17.4 | 17.25 | 17.31 | 91,500 |
ISTM | 19.64 | 20.64 | 20.64 | 20.64 | 6,000 |
JATM | 8.8 | 8.5 | 8.5 | 8.5 | 500 |
JDMT | 83.01 | 87.16 | 87 | 87.16 | 1,500 |
JGICL | 70 | 72.5 | 70 | 72.5 | 1,000 |
JKSM | 33.55 | 35.22 | 35.22 | 35.22 | 20,500 |
JLICL | 162 | 162 | 162 | 162 | 1,500 |
JOPP | 14.21 | 14.89 | 14.4 | 14.76 | 24,500 |
JPGL | 2.31 | 2.45 | 2.25 | 2.36 | 506,000 |
JSBL | 4.39 | 4.65 | 4.4 | 4.48 | 3,913,500 |
JSCL | 9.21 | 9.7 | 9.18 | 9.46 | 14,839,500 |
JSGCL | 33 | 34 | 33 | 34 | 5,500 |
JSIL | 10.25 | 11.2 | 10.27 | 10.94 | 4,234,000 |
JUBS | 6.7 | 6.75 | 6.21 | 6.47 | 66,000 |
KAPCO | 62.25 | 62.5 | 62 | 62.17 | 150,500 |
KASBB | 1.82 | 1.86 | 1.79 | 1.81 | 328,000 |
KASBSL | 6.79 | 6.8 | 6.8 | 6.8 | 1,000 |
KCL | 13.5 | 14.24 | 13.03 | 13.04 | 42,000 |
KCORP | 21.79 | 20.71 | 20.71 | 20.71 | 1,000 |
KESC | 5.63 | 5.89 | 5.65 | 5.71 | 3,678,500 |
KHTC | 277.5 | 265 | 264 | 264 | 1,600 |
KML | 17.6 | 18.6 | 17.2 | 17.41 | 277,500 |
KOHC | 97.84 | 99.7 | 98 | 98.88 | 867,500 |
KOHE | 34.33 | 35.86 | 34.45 | 35.59 | 1,486,000 |
KOHP | 3.08 | 3.1 | 2.85 | 2.98 | 72,500 |
KOHTM | 16.15 | 16.75 | 16.3 | 16.3 | 14,500 |
KOIL | 4.04 | 4.25 | 4 | 4.01 | 412,000 |
KOSM | 15.5 | 14.7 | 14.7 | 14.7 | 500 |
KSBP | 88.9 | 93.34 | 92 | 93.34 | 51,500 |
KSTM | 4.2 | 4.36 | 4.24 | 4.35 | 5,500 |
KTML | 28.42 | 29.84 | 28.7 | 29.39 | 1,068,500 |
LEUL | 7.25 | 8.25 | 7.31 | 8.25 | 55,000 |
LIBM | 260 | 260.0005 | 260.0005 | 260.0005 | 0 |
LIBT | 4.94 | 5.35 | 4.75 | 4.75 | 1,000 |
LINDE | 179.24 | 180.44 | 177.1 | 179.5 | 3,300 |
LMSM | 4.05 | 5.05 | 3.7 | 5.05 | 22,000 |
LOTCHEM | 7.52 | 7.64 | 7.43 | 7.45 | 1,761,000 |
LPCL | 8.18 | 8.35 | 8.15 | 8.27 | 2,523,000 |
LPL | 19.66 | 20.5 | 20 | 20 | 279,500 |
LUCK | 291.31 | 293 | 290 | 292.34 | 42,900 |
LUCK-CFEB | 299.7 | 0 | 0 | 300.66 | 0 |
MACFL | 17.59 | 18.59 | 17.56 | 18.59 | 87,000 |
MARI | 235.9 | 242.25 | 233.5 | 234.97 | 1,203,400 |
MCB | 283.77 | 286.9 | 282.1 | 285.87 | 348,700 |
MCB-CFEB | 291.95 | 0 | 0 | 294.01 | 0 |
MCB-DEC | 284.29 | 287.49 | 283.5 | 286.58 | 57,000 |
MCBAH | 15.24 | 15.09 | 14.9 | 14.95 | 11,000 |
MDTL | 2.72 | 2.88 | 2.74 | 2.76 | 254,000 |
MEBL | 40.29 | 42 | 38.28 | 39.16 | 1,542,500 |
MEHT | 184.5 | 185 | 184 | 184 | 500 |
MERIT | 14.28 | 15.28 | 13.61 | 15.28 | 110,500 |
MERITR | 2.73 | 3.73 | 2.7 | 3.6 | 2,747,000 |
MFFL | 680 | 685 | 675 | 675 | 500 |
MFTM | 3.47 | 3.62 | 3.41 | 3.54 | 47,000 |
MIRKS | 45.13 | 47.38 | 45.75 | 47.38 | 197,500 |
MLCF | 27 | 27.33 | 26.65 | 26.79 | 9,654,500 |
MODAM | 1.7 | 1.6 | 1.55 | 1.6 | 6,000 |
MOON | 7 | 8 | 8 | 8 | 500 |
MQTM | 24.88 | 25.9 | 25.02 | 25.35 | 34,000 |
MRNS | 71 | 74.55 | 71.5 | 74.24 | 65,000 |
MSOT | 99.59 | 104.56 | 104.56 | 104.56 | 81,000 |
MTIL | 2.95 | 3.25 | 2.8 | 3 | 23,000 |
MTL | 484.1 | 486.1 | 483 | 484 | 4,500 |
MUBT | 4.2 | 5.2 | 4.2 | 5.2 | 36,000 |
MUREB | 380.83 | 398.8 | 375.2 | 389.14 | 41,600 |
MZSM | 3.89 | 3.61 | 3.51 | 3.51 | 1,000 |
NAGC | 75 | 78.75 | 77.01 | 77.01 | 14,500 |
NATF | 429.99 | 436.85 | 426.06 | 426.51 | 4,300 |
NBP | 58.09 | 60.25 | 57.5 | 59.45 | 12,930,000 |
NCL | 58.21 | 59.1 | 58.26 | 58.5 | 1,886,000 |
NCL-DEC | 58.42 | 59.3 | 58.5 | 58.71 | 786,500 |
NCPL | 34.26 | 34.5 | 34 | 34.2 | 316,000 |
NESTLE | 8401 | 8400 | 8400 | 8400 | 20 |
NETSOL | 45.01 | 47.26 | 44.75 | 47.15 | 3,146,000 |
NEXT | 4.9 | 4.98 | 4.98 | 4.98 | 500 |
NIB | 2.47 | 2.54 | 2.45 | 2.47 | 2,393,500 |
NICL | 7.56 | 7.75 | 7.4 | 7.41 | 375,000 |
NMFL | 15.55 | 16.55 | 16.55 | 16.55 | 16,500 |
NML | 121.37 | 123.23 | 121.6 | 122.59 | 5,107,900 |
NML-CDEC | 121.89 | 0 | 0 | 123.07 | 0 |
NML-CFEB | 124.87 | 0 | 0 | 126.08 | 0 |
NML-CJAN | 123.54 | 0 | 0 | 124.74 | 0 |
NML-DEC | 121.9 | 123.51 | 122.2 | 122.88 | 1,866,500 |
NONS | 27.23 | 27.3 | 27 | 27 | 2,000 |
NOPK | 44.75 | 44.6 | 42.6 | 44.6 | 1,000 |
NPL | 30.76 | 30.99 | 30 | 30 | 561,000 |
NPSM | 17.85 | 18.85 | 18.85 | 18.85 | 2,500 |
NRL | 207.86 | 218.25 | 208 | 218.25 | 464,300 |
OGDC | 276.59 | 280 | 276.01 | 277.65 | 659,600 |
OLPL | 26 | 26.25 | 26 | 26.25 | 24,000 |
OLSM | 4.35 | 5.2 | 4.15 | 4.94 | 352,500 |
OLTM | 6.5 | 7.5 | 5.7 | 7.1 | 81,000 |
OTSU | 48.3 | 50.71 | 49.31 | 50.71 | 48,000 |
PACE | 3.71 | 3.78 | 3.61 | 3.63 | 549,000 |
PAEL | 19.16 | 19.6 | 18.8 | 18.93 | 4,460,000 |
PAKD | 71 | 73.94 | 73.8 | 73.94 | 1,000 |
PAKMI | 1.81 | 1.52 | 1.52 | 1.52 | 30,000 |
PAKRI | 29.07 | 29.95 | 29.2 | 29.56 | 936,000 |
PAKT | 500 | 518.99 | 482 | 499.9 | 3,300 |
PASL | 3 | 3.09 | 3 | 3.01 | 205,000 |
PASM | 5 | 6 | 5.24 | 6 | 93,000 |
PCAL | 93.78 | 98.46 | 95 | 96.55 | 18,000 |
PGF | 24.55 | 25 | 24.65 | 24.91 | 379,000 |
PIAA | 8.37 | 8.91 | 8.48 | 8.53 | 10,882,500 |
PICT | 233 | 235 | 234.9 | 235 | 2,300 |
PIF | 11.19 | 11.4 | 11.24 | 11.39 | 76,000 |
PIL | 7.71 | 7.7 | 7.7 | 7.7 | 1,000 |
PINL | 7.55 | 7.58 | 7.12 | 7.58 | 7,000 |
PIOC | 35.96 | 37.75 | 35.89 | 37.75 | 5,202,000 |
PKGI | 11.11 | 11.35 | 11.33 | 11.35 | 1,000 |
PKGP | 20.96 | 21.85 | 20.9 | 21 | 5,668,500 |
PKGS | 274.5 | 277 | 271 | 272.27 | 16,700 |
PMI | 1.69 | 1.66 | 1.63 | 1.64 | 18,000 |
PMPK | 361 | 377 | 377 | 377 | 500 |
PNSC | 76.23 | 80.04 | 76.99 | 80.04 | 632,000 |
POL | 494.33 | 506 | 496.97 | 502.29 | 459,300 |
POML | 74.24 | 77.95 | 77.95 | 77.95 | 500 |
POWER | 6.24 | 6.37 | 6.17 | 6.2 | 35,500 |
PPL | 216.45 | 219.24 | 216.1 | 218.16 | 2,611,900 |
PPL-CFEB | 222.69 | 0 | 0 | 224.37 | 0 |
PPP | 47.45 | 48 | 47.05 | 48 | 4,000 |
PPVC | 4.26 | 4.95 | 4.4 | 4.42 | 49,500 |
PRET | 162.1 | 168.5 | 161.5 | 167.22 | 38,300 |
PRL | 70.83 | 74.37 | 71 | 74.37 | 159,000 |
PRWM | 44.59 | 46.25 | 44.86 | 45 | 10,000 |
PSEL | 250 | 262.5 | 240 | 262.5 | 900 |
PSMC | 142.51 | 144 | 141.5 | 143.7 | 9,200 |
PSO | 335.99 | 341.99 | 335.5 | 340.38 | 3,284,200 |
PSO-CFEB | 345.67 | 0 | 0 | 350.07 | 0 |
PSO-DEC | 337.09 | 342.75 | 336.01 | 341.32 | 1,482,500 |
PSYL | 16.84 | 16.96 | 16.01 | 16.96 | 3,000 |
PTC | 31.58 | 32.1 | 31.56 | 31.7 | 17,813,000 |
PTC-DEC | 31.65 | 32.18 | 31.65 | 31.83 | 3,204,000 |
QUAT | 35.53 | 36.42 | 36.42 | 36.42 | 0 |
QUICE | 7.52 | 7.82 | 7.55 | 7.65 | 909,500 |
RAVT | 3.15 | 3.24 | 3.1 | 3.2 | 116,000 |
REDCO | 3.88 | 4.18 | 3.99 | 4.1 | 150,000 |
REWM | 40 | 42 | 40.49 | 42 | 55,000 |
RICL | 8 | 8.44 | 8.35 | 8.44 | 6,000 |
RMPL | 8000 | 7700 | 7650 | 7700 | 180 |
RUBY | 9.3 | 9.1 | 9 | 9 | 2,000 |
SAIF | 32.36 | 33.75 | 32.5 | 33.18 | 268,000 |
SALT | 162.8 | 170.94 | 170.5 | 170.94 | 1,000 |
SAPL | 544.5 | 571.72 | 571.72 | 571.72 | 100 |
SAPT | 382 | 400 | 399.9 | 400 | 1,300 |
SARC | 6.31 | 7 | 6.55 | 6.7 | 17,500 |
SASML | 14.6667 | 13.67 | 13.67 | 13.67 | 500 |
SAZEW | 20.4 | 21 | 20.5 | 20.64 | 33,500 |
SBL | 4.3 | 4.6 | 4.32 | 4.5 | 279,500 |
SCBPL | 24.84 | 26.08 | 24.83 | 26.08 | 397,500 |
SCLL | 6.66 | 6.89 | 6.7 | 6.86 | 6,000 |
SCM | 17.65 | 17.59 | 16.65 | 17.49 | 32,500 |
SEARL | 108.39 | 109.85 | 107.55 | 108.61 | 38,000 |
SEPCO | 2.29 | 2.43 | 2.32 | 2.38 | 1,056,000 |
SEPL | 64.5 | 64 | 63.5 | 63.9 | 5,500 |
SFAT | 11.92 | 12.92 | 12.92 | 12.92 | 1,000 |
SFL | 264.92 | 278.16 | 269 | 278.16 | 116,300 |
SFTM | 7.05 | 7.05 | 7.05 | 7.05 | 500 |
SGML | 20.56 | 20.99 | 20 | 20.08 | 23,000 |
SGPL | 2.15 | 2.39 | 2 | 2.29 | 125,500 |
SHCI | 4.15 | 4.01 | 4.01 | 4.01 | 25,000 |
SHCM | 13.5 | 12.5 | 12.5 | 12.5 | 500 |
SHDT | 54.6 | 57.33 | 57.33 | 57.33 | 1,000 |
SHEL | 183.83 | 191.49 | 180.75 | 188.95 | 635,500 |
SHEZ | 658 | 660 | 647.5 | 659.89 | 5,850 |
SHFA | 131.37 | 137.93 | 131.5 | 136.17 | 142,500 |
SHJS | 88.99 | 93 | 85 | 93 | 125,000 |
SHNI | 6.63 | 6.85 | 6.75 | 6.85 | 32,000 |
SHSML | 18.3 | 18.3 | 18 | 18 | 14,500 |
SIBL | 3 | 3 | 2.8 | 2.9 | 2,000 |
SIEM | 1390.43 | 1459.95 | 1411 | 1458.75 | 14,300 |
SILK | 2.17 | 2.19 | 2.15 | 2.15 | 1,044,500 |
SING | 23.16 | 24.3 | 22.69 | 22.7 | 105,500 |
SITC | 229.71 | 237.75 | 232.9 | 233.87 | 64,900 |
SKRS | 3.15 | 3.25 | 3.05 | 3.08 | 1,500 |
SLCL | 4.14 | 5 | 3.44 | 4.32 | 102,000 |
SLYT | 31.4 | 32.75 | 30.51 | 32 | 91,000 |
SMBL | 2.14 | 2.24 | 2.12 | 2.13 | 91,500 |
SMCPL | 8.11 | 8.26 | 8.26 | 8.26 | 2,000 |
SMTM | 10.29 | 10.97 | 10.35 | 10.88 | 301,500 |
SNAI | 66.99 | 68 | 66.99 | 68 | 1,500 |
SNBL | 9.02 | 10.02 | 9.02 | 9.84 | 1,919,500 |
SNGP | 22.02 | 22.39 | 21.86 | 22.09 | 1,796,500 |
SNGP-CFEB | 22.65 | 0 | 0 | 22.72 | 0 |
SNGP-DEC | 22.16 | 22.5 | 22 | 22.25 | 42,500 |
SPL | 15.52 | 15.95 | 15.55 | 15.68 | 1,165,500 |
SPLC | 2.42 | 2.5 | 2.25 | 2.35 | 151,000 |
SRSM | 16.4 | 16.69 | 15.4 | 15.4 | 4,000 |
SRVI | 388 | 407.4 | 383.01 | 407.4 | 45,200 |
SSGC | 24.58 | 25 | 24.6 | 24.7 | 608,000 |
SSML | 11.78 | 12.3 | 11.9 | 11.9 | 249,000 |
STCL | 8.32 | 8.98 | 8.5 | 8.5 | 56,500 |
STJT | 44.87 | 47.11 | 46 | 47.05 | 7,500 |
STML | 52.1 | 54.7 | 54.7 | 54.7 | 1,000 |
STPL | 9.37 | 9.3 | 8.91 | 9.3 | 102,000 |
SUHJ | 6.53 | 6.5 | 5.53 | 6.5 | 1,000 |
SURC | 110.29 | 115.8 | 114.99 | 115.8 | 28,000 |
SUTM | 220.5 | 230.99 | 224 | 230.99 | 900 |
SZTM | 30.99 | 32.19 | 29.65 | 29.85 | 5,500 |
TATM | 53.79 | 55.5 | 54 | 55.04 | 50,500 |
TDIL | 10.19 | 10.9 | 10.9 | 10.9 | 500 |
TELE | 5.62 | 5.78 | 5.51 | 5.54 | 4,405,500 |
TELETFC | 80.8584 | 0 | 0 | 80.8584 | 0 |
TGL | 22.7 | 23.45 | 22.45 | 22.75 | 247,000 |
THALL | 147.08 | 148.75 | 143.5 | 145.08 | 59,200 |
THAS | 23 | 22.4975 | 22.4975 | 22.4975 | 0 |
THCCL | 24.97 | 24.11 | 24.11 | 24.11 | 500 |
TICL | 48.1 | 50.5 | 50.5 | 50.5 | 1,000 |
TMFBLTFC | 100 | 0 | 0 | 100 | 0 |
TPL | 7.08 | 7.3 | 7.06 | 7.07 | 78,500 |
TREET | 103.67 | 105.95 | 103.4 | 103.77 | 412,500 |
TRG | 8.82 | 8.9 | 8.67 | 8.75 | 753,000 |
TRIBL | 1.39 | 1.37 | 1.37 | 1.39 | 500 |
TRIPF | 196.01 | 203 | 195 | 202.07 | 15,000 |
TRPOL | 1.74 | 1.69 | 1.69 | 1.69 | 21,000 |
TSMF | 2.25 | 3 | 2.5 | 2.63 | 14,500 |
TSPL | 2.1 | 2.29 | 2.17 | 2.17 | 124,000 |
UBL | 136.22 | 136.95 | 135.12 | 135.93 | 390,100 |
UBL-CDEC | 136.8 | 0 | 0 | 136.46 | 0 |
UBL-CFEB | 140.14 | 0 | 0 | 139.8 | 0 |
UBL-CJAN | 138.66 | 0 | 0 | 138.31 | 0 |
UCAPM | 1.3 | 1.5 | 1.21 | 1.21 | 1,000 |
UDPL | 16 | 16.25 | 15.49 | 16.07 | 19,000 |
UNIC | 13.99 | 14.02 | 14 | 14.02 | 2,000 |
UVIC | 4.51 | 5.4 | 3.6 | 5.2 | 12,000 |
WAHN | 61 | 61 | 61 | 61 | 500 |
WTCL | 4.5 | 4.5 | 4.5 | 4.5 | 400,000 |
WTL | 2.69 | 2.84 | 2.66 | 2.73 | 4,750,500 |
WYETH | 4500.4 | 4500 | 4500 | 4500 | 220 |
YOUW | 4.79 | 4.99 | 4.6 | 4.89 | 16,500 |
ZAHT | 23.84 | 25.03 | 25.03 | 25.03 | 6,000 |
ZTL | 9.97 | 10.9 | 10 | 10.02 | 313,500 |
Total Turnover | 283,386,060 | ||||
No comments:
Post a Comment