For: December 27, 2013 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AABS | 98.95 | 100 | 100 | 98.95 | 200 |
AATM | 3.89 | 3.8 | 3.25 | 3.25 | 21,500 |
ABL | 90.81 | 91.74 | 90 | 90 | 232,000 |
ABOT | 394.11 | 404 | 396 | 397 | 1,700 |
ACPL | 146.61 | 145.81 | 144 | 144.21 | 30,600 |
ADAMS | 41.58 | 43.5486 | 43.5486 | 43.5486 | 0 |
ADMM | 81.93 | 81.5 | 78.25 | 78.83 | 20,500 |
AGIL | 80.97 | 80.49 | 80.45 | 80.49 | 1,000 |
AGL | 12.35 | 12.3 | 12.01 | 12.01 | 11,500 |
AGTL | 212 | 213.8 | 211 | 211 | 1,000 |
AHCL | 22.16 | 22.3 | 22.1 | 22.19 | 169,000 |
AHCL-CFEB | 22.69 | 0 | 0 | 22.72 | 0 |
AHL | 32.39 | 32.49 | 32 | 32.11 | 18,500 |
AHTM | 31.71 | 30.2 | 30.13 | 30.2 | 1,000 |
AICL | 37 | 37.75 | 36.72 | 37.29 | 3,561,500 |
AICL-CDEC | 37 | 0 | 0 | 37.28 | 0 |
AICL-CFEB | 37.89 | 0 | 0 | 38.19 | 0 |
AICL-CJAN | 37.49 | 0 | 0 | 37.78 | 0 |
AKBL | 14.04 | 14.1 | 13.55 | 13.71 | 1,146,500 |
AKBL-CDEC | 14.04 | 0 | 0 | 13.7 | 0 |
AKBL-CFEB | 14.38 | 0 | 0 | 14.04 | 0 |
AKBL-CJAN | 14.23 | 0 | 0 | 13.89 | 0 |
AKDCL | 68 | 66 | 66 | 66 | 1,000 |
AKZO | 122.35 | 128.46 | 120 | 121.44 | 312,500 |
ALNRS | 45 | 44.01 | 44.01 | 44.01 | 500 |
ALTN | 20.98 | 22.01 | 22.01 | 22.01 | 1,000 |
AMTEX | 3.31 | 3.4 | 3.2 | 3.21 | 818,500 |
ANL | 6.87 | 7.03 | 6.65 | 6.72 | 5,408,000 |
ANSM | 8.05 | 9.05 | 7.05 | 9.05 | 34,000 |
APL | 503.83 | 504 | 497 | 498.63 | 107,800 |
APOT | 16.41 | 17.41 | 15.45 | 15.6 | 5,000 |
ARM | 40.74 | 40.75 | 40 | 40.5 | 2,500 |
ARPAK | 14 | 13.01 | 13.01 | 13.01 | 2,000 |
ARPL | 269.04 | 276 | 268 | 270.2 | 88,200 |
ARUJ | 15 | 16 | 14.7 | 14.7 | 50,500 |
ASHT | 17 | 16.01 | 16 | 16 | 2,500 |
ASL | 8.37 | 8.44 | 8.2 | 8.2 | 12,500 |
ASTM | 23.83 | 24.89 | 22.64 | 24.25 | 66,000 |
ATBA | 380 | 397.5 | 380 | 380 | 200 |
ATIL | 63 | 62.89 | 61 | 62.89 | 23,000 |
ATLH | 252.07 | 264 | 255 | 259.8 | 1,700 |
ATRL | 205.69 | 209.88 | 204.79 | 208.09 | 779,700 |
ATRL-CDEC | 205.69 | 0 | 0 | 208.01 | 0 |
ATRL-CFEB | 210.62 | 0 | 0 | 213.08 | 0 |
ATRL-CJAN | 208.43 | 0 | 0 | 210.83 | 0 |
BAFL | 27.27 | 27.48 | 26.8 | 27.4 | 2,476,500 |
BAFL-CFEB | 27.92 | 0 | 0 | 28.06 | 0 |
BAFLTFC5 | 102.1892 | 0 | 0 | 102.1892 | 0 |
BAHL | 42.48 | 42 | 40.62 | 41.25 | 1,553,500 |
BAHL-CDEC | 42.48 | 0 | 0 | 41.23 | 0 |
BAHL-CFEB | 43.5 | 0 | 0 | 42.24 | 0 |
BAHL-CJAN | 43.05 | 0 | 0 | 41.79 | 0 |
BAHLTFC2 | 102.1306 | 100.8 | 100.8 | 102.1306 | 2,520 |
BAPL | 15.61 | 16.19 | 15.28 | 16.19 | 1,000 |
BATA | 2650 | 2688 | 2601 | 2650 | 380 |
BERG | 71.53 | 74.6 | 72.49 | 72.8 | 85,500 |
BGL | 4.59 | 4.75 | 4.64 | 4.75 | 14,000 |
BIFO | 95.02 | 98.5 | 98.5 | 95.02 | 200 |
BILF | 8 | 9 | 7 | 9 | 238,500 |
BIPL | 6.99 | 7.34 | 7 | 7.11 | 2,569,000 |
BNWM | 65.65 | 68.93 | 64.05 | 68.93 | 31,500 |
BOK | 7.52 | 7.69 | 7.4 | 7.49 | 36,500 |
BOP | 10.96 | 11.01 | 10.75 | 10.8 | 6,347,000 |
BOP-CFEB | 11.22 | 0 | 0 | 11.06 | 0 |
BROT | 4.87 | 5.44 | 4.8 | 5.35 | 451,000 |
BRR | 4.1 | 4.83 | 4.06 | 4.51 | 2,739,000 |
BTL | 173.25 | 181.91 | 181.91 | 181.91 | 10,500 |
BUXL | 19.76 | 20.76 | 19 | 19.32 | 57,000 |
BWCL | 68.68 | 71 | 71 | 71 | 500 |
BYCO | 8.68 | 9.06 | 8.66 | 8.8 | 2,407,000 |
CECL | 13.71 | 13 | 13 | 13 | 500 |
CENI | 15.9 | 16.34 | 15.65 | 16 | 12,500 |
CEPB | 53.07 | 54.1 | 53.1 | 53.32 | 129,500 |
CFL | 36.5 | 38.32 | 37.5 | 38.3 | 3,500 |
CHAS | 9.89 | 10.49 | 9.75 | 10.43 | 13,500 |
CHBL | 4.76 | 5.05 | 4.73 | 4.8 | 624,500 |
CHCC | 65.41 | 66 | 64 | 64.79 | 389,000 |
CJPL | 2.71 | 2.79 | 2.25 | 2.4 | 313,000 |
CLCPS | 1.95 | 2.14 | 1.95 | 2 | 782,500 |
CLOV | 69.5 | 69 | 69 | 69 | 1,000 |
CML | 5.53 | 5.91 | 5.6 | 5.85 | 7,404,500 |
COLG | 1640 | 1695 | 1610 | 1650 | 100 |
COTT | 3.78 | 3.66 | 3.53 | 3.53 | 1,000 |
CPAL | 6.23 | 6.5 | 5.6 | 5.6 | 1,500 |
CPPL | 46.48 | 47.55 | 46 | 46.22 | 19,500 |
CRTM | 19.39 | 20.39 | 19.5 | 20.39 | 697,000 |
CSAP | 46.22 | 46.5 | 45.51 | 45.88 | 184,500 |
CSIL | 7.93 | 7.99 | 7.6 | 7.99 | 2,500 |
CSM | 1.71 | 1.84 | 1.64 | 1.7 | 82,000 |
CSUML | 10.43 | 11.43 | 10.4 | 11.4 | 910,500 |
CWSM | 14.17 | 14.44 | 13.21 | 14.44 | 5,000 |
CYAN | 77 | 77.9 | 77 | 77.9 | 5,000 |
DAAG | 19.88 | 20.3 | 19.61 | 19.92 | 15,000 |
DADX | 31.4 | 30.01 | 29.83 | 29.85 | 5,500 |
DAWH | 56.83 | 57.1 | 55.61 | 56.01 | 193,000 |
DBCI | 6.47 | 6.6 | 6.27 | 6.42 | 233,000 |
DCH | 2.84 | 2.97 | 2.84 | 2.85 | 115,500 |
DCL | 7.09 | 7.36 | 6.98 | 7.04 | 3,068,500 |
DEL | 2.2 | 2.22 | 2.22 | 2.22 | 3,000 |
DFML | 5.58 | 5.65 | 5.22 | 5.28 | 1,007,500 |
DFSM | 5.63 | 6.11 | 5.4 | 5.7 | 5,311,500 |
DGKC | 85.23 | 85.8 | 85 | 85.3 | 2,973,500 |
DGKC-CDEC | 85.23 | 0 | 0 | 85.27 | 0 |
DGKC-CFEB | 87.27 | 0 | 0 | 87.35 | 0 |
DGKC-CJAN | 86.36 | 0 | 0 | 86.42 | 0 |
DINT | 103.3 | 108.46 | 99 | 108.46 | 26,500 |
DKTM | 9.85 | 10.85 | 10.5 | 10.85 | 14,000 |
DLL | 80.75 | 80.75 | 80.75 | 80.75 | 500 |
DMTM | 15 | 16 | 15.25 | 16 | 15,000 |
DNCC | 8.5 | 9.5 | 8.58 | 9.37 | 35,000 |
DOL | 5.62 | 5.75 | 5.3 | 5.35 | 236,000 |
DSFL | 2.7 | 2.74 | 2.54 | 2.59 | 2,818,000 |
DSIL | 5 | 5.25 | 5 | 5.03 | 321,000 |
DSL | 6.05 | 6.35 | 5.85 | 5.9 | 858,000 |
DWAE | 3 | 2.98 | 2.98 | 2.98 | 1,000 |
DWSM | 3.73 | 3.75 | 3.6 | 3.74 | 16,500 |
DWTM | 13.55 | 14.55 | 14.55 | 14.55 | 36,500 |
DYNO | 38.97 | 39.6 | 39.2 | 39.6 | 13,000 |
ECOP | 13.96 | 14.96 | 14.5 | 14.96 | 161,500 |
EFLTFC3 | 99.99 | 0 | 0 | 99.99 | 0 |
EFOODS | 105.97 | 106.75 | 104.3 | 104.6 | 1,300,200 |
EFUG | 95.63 | 97.25 | 91.1 | 92.39 | 87,500 |
EFUL | 79.33 | 83 | 77.52 | 80.72 | 29,500 |
ELCM | 70.8 | 74.25 | 67.26 | 73.5 | 7,000 |
ELSM | 93 | 96 | 93.95 | 94.35 | 9,000 |
EMCO | 3.76 | 3.9 | 3.76 | 3.8 | 30,000 |
ENGRO | 161.23 | 163.7 | 160 | 160.83 | 3,579,400 |
ENGRO-CFEB | 165.09 | 0 | 0 | 164.69 | 0 |
ENGRO-DEC | 161.03 | 163.5 | 160 | 161 | 1,129,500 |
ENGROTFC | 102.1 | 0 | 0 | 102.1 | 0 |
ENGROTFC2 | 101.75 | 0 | 0 | 101.75 | 0 |
EPCL | 13.62 | 13.75 | 13.3 | 13.35 | 628,000 |
EWLA | 5 | 5 | 4.75 | 4.75 | 1,000 |
EXIDE | 373 | 384.5 | 370 | 375.05 | 1,200 |
FABL | 11.53 | 11.57 | 11.3 | 11.4 | 1,092,500 |
FASM | 157.49 | 165.36 | 158.5 | 165.36 | 11,500 |
FATIMA | 28.49 | 28.9 | 28.1 | 28.61 | 951,000 |
FCCL | 15.3 | 15.46 | 15.15 | 15.37 | 8,486,000 |
FCCL-CFEB | 15.67 | 0 | 0 | 15.74 | 0 |
FCIBL | 2.5 | 3.49 | 3.42 | 3.49 | 1,000 |
FCSC | 2.99 | 3.15 | 3 | 3.1 | 574,500 |
FDIBL | 1.55 | 1.79 | 1.6 | 1.6 | 8,000 |
FECM | 3.93 | 3.55 | 3.55 | 3.55 | 1,000 |
FECTC | 45.43 | 46 | 44.5 | 44.72 | 28,000 |
FEM | 5.65 | 5.8 | 5.5 | 5.65 | 8,000 |
FEROZ | 149.24 | 156.7 | 152 | 153.02 | 74,000 |
FFBL | 45.19 | 45.05 | 44.02 | 44.3 | 1,280,500 |
FFBL-CFEB | 46.27 | 0 | 0 | 45.36 | 0 |
FFBL-DEC | 45.05 | 45 | 44.05 | 44.29 | 198,500 |
FFC | 114.55 | 114.55 | 113.65 | 113.89 | 1,590,000 |
FFC-CDEC | 114.55 | 0 | 0 | 113.85 | 0 |
FFC-CFEB | 117.29 | 0 | 0 | 116.62 | 0 |
FFC-CJAN | 116.07 | 0 | 0 | 115.39 | 0 |
FFC-DEC | 114.42 | 114.4 | 113.11 | 113.6 | 118,500 |
FFLM | 2.74 | 2.98 | 2.98 | 2.98 | 500 |
FHAM | 8.74 | 8.65 | 8.62 | 8.63 | 3,500 |
FHBM | 10.32 | 10.3 | 10.3 | 10.3 | 1,500 |
FLYNG | 5.51 | 5.89 | 5.3 | 5.8 | 2,127,500 |
FNEL | 3.5 | 3.58 | 3.3 | 3.4 | 46,500 |
FPJM | 2.33 | 2.5 | 2 | 2.11 | 1,020,500 |
FPRM | 12.7 | 12.56 | 12.56 | 12.7 | 1,000 |
FRCL | 7.37 | 7.46 | 6.65 | 6.75 | 46,500 |
FRSM | 31.63 | 32.25 | 31.75 | 31.8 | 9,500 |
FUDLM | 15.25 | 16.1 | 15.25 | 15.28 | 59,000 |
FZCM | 148.95 | 156.39 | 152 | 155.68 | 3,800 |
GADT | 211.5 | 222.07 | 211 | 214.52 | 89,200 |
GAIL | 5 | 5.6 | 4.7 | 4.7 | 5,500 |
GAMON | 4.94 | 5.74 | 4.7 | 4.75 | 397,000 |
GASF | 8.23 | 8.4 | 8.1 | 8.27 | 211,500 |
GATM | 39.17 | 41.12 | 41.12 | 41.12 | 25,500 |
GFIL | 12.85 | 13.25 | 12.37 | 12.66 | 15,500 |
GGL | 27.73 | 27.83 | 27.4 | 27.49 | 310,000 |
GHGL | 60.81 | 63 | 60.9 | 60.98 | 19,000 |
GHNI | 17.1 | 16.91 | 16.1 | 16.19 | 46,000 |
GHNL | 12.65 | 12.65 | 12.12 | 12.25 | 273,500 |
GLAT | 117 | 122.6 | 120 | 122.5 | 5,500 |
GLAXO | 134.33 | 141.04 | 136.5 | 140.51 | 2,508,000 |
GLPL | 290 | 277.25 | 277.25 | 277.25 | 100 |
GRAYS | 45 | 44.5 | 44.5 | 44.5 | 1,000 |
GRYL | 5.36 | 6.2 | 4.88 | 4.88 | 49,500 |
GSPM | 5 | 5.2 | 5 | 5 | 2,500 |
GTYR | 50.61 | 51.2 | 50 | 50.84 | 68,500 |
GUSM | 4.35 | 4.79 | 4.48 | 4.79 | 2,000 |
GUTM | 14.25 | 15.25 | 15.25 | 14.25 | 500 |
GVGL | 16 | 15.99 | 15.99 | 15.99 | 500 |
GWLC | 18.79 | 19.4 | 18.5 | 18.76 | 79,500 |
HABSM | 29.5 | 29.7 | 28.35 | 28.92 | 299,000 |
HADC | 3.26 | 3.66 | 2.7 | 2.77 | 1,835,500 |
HAEL | 11.47 | 11.85 | 10.47 | 11.04 | 89,000 |
HAFL | 53.46 | 56.13 | 56.13 | 56.13 | 0 |
HBL | 162.5 | 164 | 161.1 | 161.72 | 123,300 |
HCAR | 42.6 | 43 | 41.9 | 42.09 | 35,000 |
HICL | 15.15 | 15.5 | 15.5 | 15.5 | 500 |
HINO | 197.25 | 207.11 | 198 | 207.11 | 42,000 |
HINOON | 120.46 | 126.48 | 121.05 | 123.02 | 80,500 |
HIRAT | 12.79 | 13.79 | 12.9 | 13.38 | 2,592,000 |
HMB | 25.42 | 25.5 | 24.9 | 24.98 | 233,500 |
HMIM | 3 | 3.3 | 2.7 | 2.75 | 31,500 |
HSPI | 25.1 | 24.9 | 24.12 | 24.12 | 1,000 |
HUBC | 61.52 | 61.8 | 60.77 | 61.04 | 1,265,500 |
HUBC-CFEB | 62.99 | 0 | 0 | 62.51 | 0 |
HUBC-DEC | 61.48 | 61.45 | 61 | 61.05 | 18,000 |
HUMNL | 73.01 | 74.8 | 73 | 74.8 | 2,000 |
HWQS | 8.07 | 8.35 | 7.9 | 7.94 | 115,000 |
IBLHL | 71.56 | 74.99 | 73 | 73.58 | 160,500 |
ICCT | 4.2 | 5.2 | 4 | 4.5 | 23,000 |
ICI | 251.42 | 260.5 | 249.99 | 253.53 | 407,700 |
ICIBL | 1.5 | 1.54 | 1.3 | 1.31 | 1,035,000 |
ICL | 39.5 | 39.9 | 38.99 | 39.13 | 37,000 |
IDEN | 4.15 | 4.23 | 3.85 | 3.85 | 1,000 |
IDRT | 17.99 | 18.99 | 17.8 | 18.89 | 14,000 |
IDYM | 1121.1 | 1119 | 1119 | 1119 | 50 |
IFSL | 14.1 | 14.13 | 14.1 | 14.13 | 1,500 |
IGIBL | 1.7 | 1.7 | 1.65 | 1.66 | 447,000 |
IGIIL | 159.62 | 164.98 | 157 | 162.5 | 52,500 |
ILTM | 1200 | 1195 | 1195 | 1195 | 200 |
INIL | 46.05 | 46.5 | 45.5 | 45.53 | 50,500 |
ISIL | 206.49 | 209 | 196.17 | 207.8 | 600 |
ISL | 17.04 | 17.06 | 16.92 | 17.05 | 111,000 |
ISTM | 26.32 | 27.63 | 27.63 | 27.63 | 3,500 |
JDMT | 88 | 90 | 88 | 88 | 3,000 |
JDWS | 183.68 | 190 | 183.69 | 184.35 | 1,800 |
JKSM | 34 | 33.5 | 33.01 | 33.01 | 1,000 |
JOPP | 19.73 | 20.73 | 20 | 20.47 | 124,500 |
JPGL | 2.62 | 2.65 | 2.52 | 2.54 | 303,000 |
JSBL | 4.82 | 4.9 | 4.55 | 4.58 | 672,000 |
JSCL | 9.33 | 9.38 | 9.05 | 9.09 | 2,902,500 |
JSGCL | 33.55 | 33.51 | 33.51 | 33.51 | 1,000 |
JSIL | 11.36 | 11.38 | 11 | 11.04 | 688,000 |
JUBS | 6.56 | 7.09 | 6.4 | 6.45 | 26,000 |
KAPCO | 61.66 | 61.8 | 61.21 | 61.31 | 135,000 |
KASBB | 1.86 | 1.9 | 1.82 | 1.85 | 68,000 |
KASBM | 2.5 | 2.86 | 2.49 | 2.49 | 5,500 |
KASBSL | 6.88 | 7.25 | 6.75 | 6.76 | 17,000 |
KCL | 12.65 | 12.75 | 12.26 | 12.75 | 3,500 |
KESC | 5.56 | 5.6 | 5.5 | 5.52 | 1,420,000 |
KHTC | 260 | 250 | 250 | 250 | 100 |
KML | 16.95 | 17.95 | 16.75 | 17.49 | 209,000 |
KOHC | 98.12 | 99.2 | 97.25 | 97.95 | 240,000 |
KOHE | 35.23 | 36.7 | 35.2 | 36.02 | 663,000 |
KOHP | 3 | 3 | 3 | 3 | 30,000 |
KOHS | 13.49 | 12.5 | 12.5 | 12.5 | 2,000 |
KOHTM | 18.1 | 19.1 | 18.25 | 19.1 | 39,000 |
KOIL | 4 | 4.47 | 4 | 4.33 | 930,500 |
KOSM | 14.6 | 15.2 | 14.1 | 14.1 | 3,500 |
KSBP | 85.96 | 88.23 | 85 | 85.75 | 11,500 |
KSTM | 4.58 | 5.25 | 4.95 | 4.95 | 22,500 |
KTML | 28.09 | 29.49 | 28.25 | 29.24 | 1,100,000 |
LATM | 7.5 | 7.98 | 7.6 | 7.98 | 1,500 |
LEUL | 8.31 | 9.23 | 9.23 | 8.31 | 25,000 |
LIBT | 6.7 | 7.7 | 7.7 | 7.7 | 5,000 |
LINDE | 182 | 181 | 179 | 179.67 | 8,000 |
LMSM | 6.15 | 7.15 | 5.65 | 7.15 | 59,000 |
LOTCHEM | 7.28 | 7.39 | 7.11 | 7.15 | 3,219,000 |
LPCL | 8.55 | 8.55 | 8.26 | 8.31 | 1,599,000 |
LPL | 20.43 | 20.48 | 20.01 | 20.03 | 22,000 |
LUCK | 297.7 | 299 | 294.06 | 298.16 | 478,700 |
LUCK-CFEB | 304.83 | 0 | 0 | 305.32 | 0 |
MACFL | 19.97 | 20.9 | 19.75 | 20.03 | 130,500 |
MARI | 220.7 | 223.8 | 218 | 218.63 | 492,000 |
MCB | 282.89 | 283.99 | 279.5 | 280.74 | 405,000 |
MCB-CFEB | 289.67 | 0 | 0 | 287.48 | 0 |
MCB-DEC | 282.7 | 283.8 | 279.5 | 280.01 | 142,500 |
MCBAH | 15.19 | 15.35 | 15.35 | 15.35 | 1,000 |
MDTL | 2.76 | 3.06 | 2.76 | 2.81 | 3,322,500 |
MEBL | 39.03 | 39 | 38.7 | 38.71 | 19,000 |
MEHT | 191 | 199 | 190 | 199 | 400 |
MERIT | 16.5 | 17.3 | 16.52 | 16.66 | 110,500 |
MFFL | 610 | 640.5 | 600 | 634.5 | 1,500 |
MFTM | 3.71 | 3.88 | 3.51 | 3.57 | 114,500 |
MIRKS | 42.06 | 43.65 | 41 | 41.94 | 8,500 |
MLCF | 26.68 | 26.85 | 26.27 | 26.42 | 2,734,000 |
MODAM | 1.55 | 1.65 | 1.65 | 1.65 | 3,500 |
MQTM | 27.15 | 28.5 | 27.9 | 28.5 | 131,000 |
MRNS | 74.5 | 74.95 | 73.5 | 74.75 | 7,500 |
MSOT | 133.42 | 140.09 | 140.09 | 140.09 | 8,500 |
MTIL | 4.08 | 4.21 | 3.85 | 4.01 | 195,500 |
MTL | 482.16 | 483 | 480.35 | 480.81 | 1,900 |
MUBT | 6.22 | 6.75 | 6 | 6 | 46,500 |
MUREB | 388.88 | 388 | 380 | 387.49 | 600 |
MZSM | 3.8 | 3.89 | 3.6 | 3.6 | 16,000 |
NAGC | 82 | 84.5 | 82.5 | 82.95 | 8,000 |
NATF | 410.17 | 412.99 | 405.5 | 405.67 | 5,700 |
NATM | 18.9611 | 19.96 | 19.96 | 19.96 | 0 |
NBF | 6 | 5.99 | 5.99 | 5.99 | 0 |
NBP | 58.69 | 58.84 | 58 | 58.16 | 1,442,000 |
NCL | 57.23 | 60.09 | 56.8 | 59.84 | 8,410,000 |
NCL-DEC | 57.25 | 60.1 | 57 | 59.66 | 2,069,500 |
NCL-JAN | 57.79 | 60.6 | 57.5 | 60.37 | 2,607,000 |
NCPL | 33.95 | 34.6 | 33.8 | 34.32 | 1,071,500 |
NETSOL | 45.07 | 46 | 44.52 | 44.69 | 843,500 |
NEXT | 5 | 5.1 | 5.1 | 5.1 | 1,000 |
NIB | 2.4 | 2.41 | 2.35 | 2.39 | 3,653,500 |
NICL | 7.44 | 7.59 | 7.22 | 7.29 | 373,000 |
NMFL | 17.96 | 18.96 | 18.31 | 18.91 | 362,500 |
NML | 126.66 | 129.87 | 126.1 | 128.76 | 5,250,000 |
NML-CDEC | 126.66 | 0 | 0 | 128.71 | 0 |
NML-CFEB | 129.69 | 0 | 0 | 131.85 | 0 |
NML-CJAN | 128.35 | 0 | 0 | 130.45 | 0 |
NML-DEC | 126.83 | 129.8 | 126.19 | 128.95 | 1,706,500 |
NONS | 29.33 | 28 | 27.88 | 27.88 | 1,500 |
NPL | 29.92 | 30.05 | 29.6 | 29.63 | 1,336,000 |
NRL | 210.82 | 217.79 | 211.9 | 213.62 | 113,200 |
OGDC | 277.26 | 278 | 276.01 | 276.17 | 257,400 |
OLPL | 24.78 | 25 | 24.76 | 24.76 | 18,500 |
OLSM | 4.67 | 4.96 | 4.56 | 4.6 | 15,000 |
OLTM | 7.5 | 8.4 | 6.7 | 7.25 | 11,500 |
OTSU | 49.23 | 51.4 | 49 | 49.1 | 34,500 |
PACE | 4.01 | 4.2 | 3.86 | 3.9 | 3,881,000 |
PAEL | 20.15 | 20.79 | 20.15 | 20.25 | 6,441,000 |
PAKD | 70 | 73.4 | 69.99 | 70 | 2,000 |
PAKMI | 1.54 | 1.94 | 1.5 | 1.52 | 19,000 |
PAKRI | 28.42 | 28.55 | 28.01 | 28.19 | 323,000 |
PAKT | 540 | 562 | 541 | 551.88 | 34,800 |
PASL | 3.02 | 3.12 | 3 | 3.04 | 448,000 |
PASM | 5.61 | 6.25 | 5.95 | 5.95 | 4,500 |
PCAL | 85.5 | 89.77 | 89.77 | 89.77 | 500 |
PECO | 50 | 49 | 49 | 49 | 500 |
PGCL | 175 | 179 | 172.01 | 172.45 | 2,600 |
PGF | 25.41 | 25.8 | 25.15 | 25.32 | 139,500 |
PGLC | 8 | 9 | 9 | 9 | 3,500 |
PIAA | 8.36 | 8.43 | 8.16 | 8.19 | 1,936,500 |
PIBTL | 15.7524 | 16.7397 | 16.7397 | 16.7397 | 0 |
PICT | 236 | 235.07 | 235.02 | 235.07 | 300 |
PIF | 11.54 | 11.65 | 11.35 | 11.4 | 105,500 |
PINL | 7.58 | 7.57 | 7.15 | 7.57 | 2,000 |
PIOC | 38.8 | 39.25 | 38.2 | 38.43 | 1,524,500 |
PKGP | 21.54 | 21.8 | 21.38 | 21.58 | 2,303,500 |
PKGS | 264.96 | 264.98 | 261.25 | 261.9 | 33,500 |
PMI | 1.78 | 1.85 | 1.65 | 1.65 | 2,000 |
PMRS | 68 | 71.4 | 71.4 | 71.4 | 4,000 |
PNGRS | 2.61 | 2.85 | 2.75 | 2.75 | 14,500 |
PNSC | 79.09 | 79 | 77 | 78 | 20,000 |
POAF | 8.5 | 7.99 | 7.5 | 7.5 | 5,000 |
POL | 500.69 | 502.86 | 496.5 | 498.89 | 329,400 |
POWER | 7.1 | 7.3 | 6.81 | 6.86 | 154,500 |
PPL | 216.67 | 216.95 | 215.21 | 215.44 | 1,260,700 |
PPL-CFEB | 221.86 | 0 | 0 | 220.61 | 0 |
PPP | 48.4 | 50.82 | 49 | 50.82 | 46,500 |
PPVC | 4.65 | 4.67 | 4.01 | 4.46 | 33,500 |
PRET | 164.75 | 170 | 164.75 | 168.01 | 39,200 |
PRL | 77.3 | 80.9 | 75.31 | 76.12 | 196,000 |
PRWM | 48.68 | 51.11 | 49 | 51.11 | 60,500 |
PSEL | 285 | 285 | 285 | 285 | 500 |
PSMC | 146.97 | 147.74 | 144 | 146.29 | 5,000 |
PSO | 331 | 335.67 | 327.51 | 332.53 | 2,589,700 |
PSO-CFEB | 338.93 | 0 | 0 | 340.51 | 0 |
PSO-DEC | 331.45 | 335.48 | 327.7 | 332.82 | 683,500 |
PSYL | 17.27 | 17.69 | 16.52 | 17.69 | 5,000 |
PTC | 30.87 | 30.9 | 29.33 | 29.35 | 14,906,500 |
PTC-DEC | 30.86 | 30.99 | 29.32 | 29.39 | 2,302,000 |
QUAT | 44.24 | 46.45 | 42.05 | 46.45 | 2,500 |
QUET | 55.92 | 56.2 | 55 | 56.2 | 2,500 |
QUICE | 7.65 | 7.7 | 7.51 | 7.57 | 212,000 |
RAVT | 3.09 | 3.48 | 3.06 | 3.18 | 259,500 |
RCML | 89.3 | 93.75 | 89.3 | 93.75 | 2,500 |
REDCO | 4.17 | 4.5 | 4.16 | 4.24 | 7,500 |
REWM | 42.51 | 44.63 | 42.9 | 44.63 | 37,500 |
RICL | 8.01 | 8.35 | 8.1 | 8.1 | 4,500 |
RUBY | 11.7 | 12.7 | 12.7 | 12.7 | 95,000 |
RUPL | 18 | 19 | 18.75 | 19 | 1,500 |
SAIF | 35.05 | 36.8 | 35.25 | 36.34 | 317,500 |
SALT | 192.5 | 202.12 | 200 | 201.94 | 800 |
SANE | 6.1 | 6.2 | 6.19 | 6.19 | 10,500 |
SAPL | 662.82 | 695.96 | 640.01 | 695.96 | 4,800 |
SARC | 7.25 | 7.35 | 7.35 | 7.35 | 500 |
SAZEW | 20.5 | 20.6 | 20 | 20.4 | 2,500 |
SBL | 4.52 | 4.85 | 4.68 | 4.73 | 396,000 |
SCBPL | 24 | 25 | 24.5 | 24.82 | 22,500 |
SCLL | 6.85 | 7.1 | 6.9 | 7 | 6,500 |
SCM | 17.5 | 17 | 17 | 17 | 8,000 |
SEARL | 108.49 | 113.91 | 113.91 | 113.91 | 73,500 |
SEL | 35.03 | 35.5 | 35 | 35.5 | 12,000 |
SEPCO | 2.69 | 2.79 | 2.6 | 2.64 | 1,094,000 |
SEPL | 66.95 | 70.29 | 67 | 69.1 | 58,000 |
SFAT | 13.96 | 14.96 | 12.96 | 12.99 | 1,329,000 |
SFL | 289.85 | 291 | 289.5 | 290 | 16,800 |
SGML | 21.05 | 21.55 | 20 | 20 | 668,500 |
SGPL | 2.25 | 2.2 | 2.2 | 2.2 | 1,000 |
SHCI | 3.62 | 4 | 3.99 | 3.99 | 1,500 |
SHDT | 54.5 | 57.22 | 55 | 55 | 4,500 |
SHEL | 189.23 | 195.95 | 187.79 | 194.19 | 157,700 |
SHEZ | 650 | 680 | 640 | 667.17 | 1,100 |
SHFA | 141.45 | 144.8 | 134.38 | 134.38 | 15,500 |
SHJS | 90.5 | 94 | 86 | 86 | 2,000 |
SHNI | 7.45 | 7.2 | 6.52 | 6.97 | 20,500 |
SHSML | 18.67 | 19.65 | 18.73 | 19.2 | 65,500 |
SIEM | 1444 | 1450 | 1392 | 1398.5 | 1,500 |
SILK | 2.08 | 2.14 | 2.07 | 2.08 | 163,500 |
SING | 22.4 | 22.9 | 21.61 | 22.64 | 18,500 |
SITC | 231.91 | 234 | 231.9 | 233 | 52,000 |
SKRS | 3 | 2.95 | 2.95 | 2.95 | 500 |
SLCL | 3.5 | 4.5 | 4.4 | 4.5 | 75,000 |
SLYT | 36.68 | 38.35 | 36.15 | 37.22 | 99,500 |
SMBL | 2.09 | 2.23 | 2.1 | 2.14 | 473,000 |
SMTM | 9.88 | 10.88 | 10.01 | 10.88 | 355,000 |
SNAI | 70 | 70 | 70 | 70 | 1,000 |
SNBL | 10.72 | 11.2 | 10.3 | 10.95 | 329,000 |
SNGP | 21.83 | 21.9 | 21.35 | 21.41 | 708,000 |
SNGP-CFEB | 22.35 | 0 | 0 | 21.92 | 0 |
SNGP-DEC | 21.8 | 21.9 | 21.2 | 21.37 | 333,000 |
SPL | 17.88 | 18.48 | 17.4 | 17.48 | 1,599,500 |
SPLC | 2.63 | 3.11 | 2.69 | 2.9 | 1,115,500 |
SRSM | 15.59 | 15 | 14.6 | 15 | 2,000 |
SRVI | 519.93 | 545.92 | 516.01 | 545.92 | 33,200 |
SSGC | 24.85 | 24.59 | 24 | 24.09 | 585,500 |
SSIC | 7.49 | 7.94 | 7.94 | 7.49 | 10,000 |
SSML | 16.31 | 17.31 | 16.69 | 17.23 | 2,420,500 |
STJT | 44.75 | 46.95 | 46.95 | 46.95 | 500 |
STML | 60.27 | 63.28 | 62 | 63.28 | 14,000 |
STPL | 8.74 | 9.4 | 8.52 | 8.73 | 19,500 |
SURC | 113 | 117 | 115.5 | 116.82 | 7,500 |
SUTM | 285 | 297 | 297 | 297 | 100 |
SZTM | 32.75 | 32.75 | 32.75 | 32.75 | 1,000 |
TATM | 54.79 | 56.5 | 55.4 | 55.99 | 8,500 |
TDIL | 10.65 | 10.95 | 10.95 | 10.95 | 500 |
TELE | 5.29 | 5.32 | 5.09 | 5.12 | 2,046,000 |
TELETFC | 76.4197 | 0 | 0 | 76.4197 | 0 |
TGL | 22.4 | 22.79 | 22.25 | 22.38 | 361,000 |
THALL | 136.61 | 136 | 135 | 135.63 | 6,800 |
THAS | 18.38 | 17.38 | 17.38 | 17.38 | 1,000 |
THCCL | 25.05 | 24.99 | 24.99 | 24.99 | 0 |
TICL | 62.98 | 63.99 | 61 | 63.5 | 5,500 |
TMFBLTFC | 100 | 0 | 0 | 100 | 0 |
TMFBLTFC2 | 100 | 0 | 0 | 100 | 0 |
TPL | 7.44 | 7.5 | 7.48 | 7.5 | 10,500 |
TREET | 97.93 | 98.6 | 96.41 | 96.85 | 166,500 |
TRG | 8.74 | 8.86 | 8.65 | 8.73 | 918,500 |
TRIBL | 1.45 | 1.58 | 1.47 | 1.47 | 3,500 |
TRIPF | 197.23 | 197 | 196 | 196.89 | 2,000 |
TRPOL | 1.94 | 2.1 | 1.98 | 2 | 82,500 |
TRSM | 3.11 | 3.11 | 3.11 | 3.11 | 500 |
TSMF | 4.24 | 4.38 | 3.6 | 4.38 | 5,500 |
TSPL | 2.38 | 2.35 | 2.15 | 2.21 | 120,500 |
UBL | 133.6 | 133.9 | 131.45 | 132.79 | 374,900 |
UBL-CDEC | 133.6 | 0 | 0 | 132.74 | 0 |
UBL-CFEB | 136.8 | 0 | 0 | 135.98 | 0 |
UBL-CJAN | 135.38 | 0 | 0 | 134.54 | 0 |
UCAPM | 1.37 | 1.85 | 1.5 | 1.73 | 59,500 |
UDPL | 17.8 | 18.8 | 18.8 | 18.8 | 1,000 |
UVIC | 5.64 | 5.6 | 5.6 | 5.6 | 500 |
WTCL | 4.5 | 4.5 | 4.5 | 4.5 | 37,500 |
WTL | 2.63 | 2.67 | 2.52 | 2.55 | 1,435,000 |
WYETH | 4500 | 4645 | 4500 | 4501.5 | 4,660 |
YOUW | 4.64 | 5.33 | 4.7 | 4.75 | 84,000 |
ZAHT | 27.52 | 27.65 | 26.15 | 27.08 | 68,000 |
ZIL | 111.31 | 116.87 | 111 | 113.06 | 48,000 |
ZTL | 11.53 | 12.3 | 11.5 | 12.03 | 170,000 |
Total Turnover | 210,523,910 | ||||
No comments:
Post a Comment