For: January 15, 2014 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AABS | 95.01 | 96.49 | 94.88 | 95 | 8,900 |
AASM | 15.97 | 16.91 | 16.91 | 16.91 | 500 |
AATM | 7.11 | 7.2 | 6.6 | 6.7 | 20,500 |
ABL | 93.06 | 95 | 93.5 | 94.4 | 41,500 |
ABOT | 394.99 | 410 | 395 | 401.04 | 60,200 |
ACPL | 144.47 | 145.49 | 144 | 144.97 | 25,300 |
ADAMS | 66.74 | 69.49 | 66.6 | 68.61 | 33,500 |
ADMM | 95.96 | 99 | 97 | 97.18 | 41,500 |
ADOS | 58.8 | 59.4 | 59.4 | 59.4 | 500 |
AGIC | 19.8 | 20 | 19.35 | 19.75 | 6,000 |
AGIL | 78.75 | 79.1 | 78.25 | 78.25 | 3,000 |
AGL | 13.45 | 13.6 | 13.5 | 13.5 | 18,500 |
AGSML | 8.3 | 9.3 | 9.29 | 9.29 | 8,000 |
AGTL | 224 | 224 | 221 | 221.01 | 1,700 |
AHCL | 23.53 | 23.7 | 23.5 | 23.52 | 462,500 |
AHCL-CFEB | 23.95 | 0 | 0 | 23.92 | 0 |
AHCL-CJAN | 23.7 | 0 | 0 | 23.67 | 0 |
AHCL-CMAR | 24.21 | 0 | 0 | 24.17 | 0 |
AHCL-JAN | 23.5 | 23.7 | 23.7 | 23.7 | 1,500 |
AHL | 34.6 | 35.5 | 34.5 | 35.15 | 246,500 |
AHTM | 35.28 | 36.688 | 36.688 | 36.688 | 0 |
AICL | 36.94 | 38.78 | 37.05 | 38.13 | 9,577,600 |
AICL-CFEB | 37.6 | 0 | 0 | 38.78 | 0 |
AICL-CJAN | 37.2 | 0 | 0 | 38.38 | 0 |
AICL-CMAR | 38.01 | 0 | 0 | 39.19 | 0 |
AICL-JAN | 37.08 | 38.93 | 37.2 | 38.37 | 3,588,000 |
AKBL | 13.83 | 14 | 13.8 | 13.86 | 341,000 |
AKBL-CFEB | 14.08 | 0 | 0 | 14.1 | 0 |
AKBL-CJAN | 13.93 | 0 | 0 | 13.95 | 0 |
AKBL-CMAR | 14.23 | 0 | 0 | 14.25 | 0 |
AKBL-JAN | 13.85 | 0 | 0 | 13.95 | 0 |
AKDCL | 66.5 | 68 | 66.5 | 66.5 | 1,000 |
AKZO | 139.74 | 143.49 | 136.5 | 137.76 | 218,200 |
ALICO | 40 | 41.8 | 40 | 40 | 1,500 |
ALNRS | 41.5 | 43.57 | 42.95 | 43.57 | 7,500 |
ALQT | 24.62 | 24.62 | 24.62 | 24.62 | 500 |
AMTEX | 4.34 | 4.51 | 4.01 | 4.26 | 2,084,500 |
ANL | 8.52 | 9.32 | 8.5 | 9.2 | 21,593,000 |
ANLTFC2 | 94 | 0 | 0 | 94 | 0 |
ANSM | 20.05 | 21.05 | 19.2 | 21.05 | 10,500 |
APL | 502.79 | 510.18 | 504 | 505.18 | 61,300 |
APOT | 13.4645 | 14.46 | 12.47 | 13.55 | 2,000 |
ARM | 44 | 44 | 44 | 44 | 500 |
ARPL | 307.02 | 322.37 | 309.1 | 313.94 | 279,100 |
ARUJ | 15.97 | 15.87 | 15.05 | 15.44 | 6,000 |
ASHT | 17.01 | 16.55 | 16.51 | 16.53 | 1,000 |
ASL | 9.66 | 9.9 | 9.6 | 9.8 | 33,500 |
ASTM | 25.79 | 27 | 24.51 | 25.75 | 1,500 |
ATBA | 385 | 385.06 | 385 | 385 | 3,000 |
ATIL | 63 | 65 | 64.1 | 64.5 | 26,500 |
ATLH | 263.31 | 272.99 | 265 | 265 | 3,200 |
ATRL | 221.18 | 223.75 | 219.99 | 220.24 | 585,100 |
ATRL-CFEB | 225.15 | 0 | 0 | 224.01 | 0 |
ATRL-CJAN | 222.73 | 0 | 0 | 221.66 | 0 |
ATRL-CMAR | 227.57 | 0 | 0 | 226.36 | 0 |
ATRL-JAN | 222.21 | 225 | 220.5 | 221.28 | 200,000 |
BAFL | 27.1 | 27.75 | 27.1 | 27.65 | 10,766,000 |
BAFL-CFEB | 27.59 | 0 | 0 | 28.12 | 0 |
BAFL-CJAN | 27.29 | 0 | 0 | 27.83 | 0 |
BAFL-CMAR | 27.88 | 0 | 0 | 28.42 | 0 |
BAFL-JAN | 27.21 | 27.9 | 27.41 | 27.79 | 673,000 |
BAFLTFC5 | 102.1923 | 0 | 0 | 102.1923 | 0 |
BAHL | 41.5 | 42.1 | 41.6 | 41.81 | 799,500 |
BAHL-CFEB | 42.24 | 0 | 0 | 42.53 | 0 |
BAHL-CJAN | 41.79 | 0 | 0 | 42.08 | 0 |
BAHL-CMAR | 42.7 | 0 | 0 | 42.97 | 0 |
BAHLTFC2 | 102.1306 | 0 | 0 | 102.1306 | 0 |
BAPL | 17.93 | 18.44 | 16.93 | 17.03 | 157,500 |
BATA | 2900 | 2950 | 2900 | 2900.5 | 380 |
BCL | 33.29 | 34.95 | 34.95 | 34.95 | 1,500 |
BCML | 92.04 | 93.99 | 93.5 | 93.5 | 6,000 |
BERG | 69.8 | 70 | 66.55 | 67.49 | 57,500 |
BFMOD | 3.76 | 4 | 3.6 | 4 | 34,000 |
BGL | 6.24 | 6.4 | 6 | 6.02 | 72,000 |
BIFO | 100 | 102.94 | 100.25 | 102.94 | 1,000 |
BILF | 13.2 | 13.5 | 13 | 13.08 | 8,500 |
BIPL | 7 | 7.15 | 6.95 | 7 | 1,960,000 |
BNWM | 68.51 | 69.2 | 68.68 | 68.68 | 1,000 |
BOK | 7.84 | 7.94 | 7.61 | 7.67 | 17,500 |
BOP | 11.14 | 11.24 | 11.05 | 11.08 | 3,941,500 |
BOP-CFEB | 11.34 | 0 | 0 | 11.27 | 0 |
BOP-CJAN | 11.22 | 0 | 0 | 11.15 | 0 |
BOP-CMAR | 11.46 | 0 | 0 | 11.39 | 0 |
BOP-JAN | 11.2 | 11.3 | 11.12 | 11.16 | 455,000 |
BPL | 44.36 | 46.57 | 45 | 46.57 | 114,000 |
BROT | 14.94 | 15.94 | 15.94 | 15.94 | 22,500 |
BRR | 6.16 | 6.34 | 6.13 | 6.18 | 200,000 |
BTL | 200.2 | 210.21 | 204.8 | 210.2 | 12,800 |
BUXL | 18.6 | 19.39 | 19.39 | 19.39 | 500 |
BYCO | 8.88 | 9.36 | 8.76 | 9.14 | 5,420,500 |
CCM | 52.53 | 50 | 50 | 50 | 1,000 |
CECL | 15.35 | 16.35 | 15.99 | 15.99 | 2,000 |
CENI | 16.5 | 17.5 | 16.88 | 17.2 | 1,628,500 |
CEPB | 53.21 | 54 | 52.95 | 53.2 | 189,500 |
CHAS | 12.25 | 13.25 | 11.6 | 11.84 | 383,500 |
CHBL | 6.04 | 6.95 | 6.15 | 6.77 | 3,303,500 |
CHCC | 65.86 | 66.75 | 65.01 | 65.57 | 762,000 |
CJPL | 3.5 | 3.82 | 3.41 | 3.47 | 90,000 |
CLCPS | 2.54 | 2.95 | 2.55 | 2.84 | 2,592,500 |
CLOV | 81.96 | 86.05 | 86.05 | 86.05 | 1,000 |
CML | 6.19 | 6.38 | 6.14 | 6.26 | 1,053,500 |
COLG | 1690 | 1710.99 | 1685 | 1700 | 320 |
COTT | 8 | 9 | 9 | 9 | 17,500 |
CPAL | 6.31 | 6.99 | 6.11 | 6.11 | 1,500 |
CPPL | 53.93 | 55.5 | 54.1 | 54.93 | 253,000 |
CRTM | 25.92 | 26.7 | 25.31 | 25.48 | 748,000 |
CSAP | 50 | 52.5 | 49.8 | 51.6 | 1,349,000 |
CSIL | 6.4 | 6.87 | 6.3 | 6.47 | 185,500 |
CSM | 2.85 | 3.05 | 2.58 | 2.86 | 1,505,000 |
CSUML | 10.64 | 11.25 | 10.15 | 10.55 | 587,500 |
CWSM | 15.3 | 16.3 | 15.7 | 16.29 | 53,500 |
CYAN | 86.15 | 90.45 | 85.15 | 89.7 | 137,000 |
DAAG | 19.9 | 20 | 19.51 | 19.85 | 10,000 |
DADX | 32.08 | 33.68 | 33.5 | 33.68 | 2,500 |
DAWH | 62.95 | 66.09 | 63.49 | 66.09 | 1,255,500 |
DBCI | 7.58 | 8.58 | 8 | 8.58 | 1,609,500 |
DCH | 3.51 | 3.95 | 3.5 | 3.91 | 1,258,000 |
DCL | 7.74 | 8.05 | 7.75 | 7.85 | 9,015,500 |
DEL | 3.1 | 3.15 | 3 | 3.06 | 26,000 |
DFML | 6.21 | 6.45 | 6 | 6.04 | 3,173,000 |
DFSM | 5.67 | 5.9 | 5.4 | 5.6 | 545,500 |
DGKC | 90 | 91.19 | 89.75 | 90.18 | 3,962,000 |
DGKC-CFEB | 91.62 | 0 | 0 | 91.72 | 0 |
DGKC-CJAN | 90.63 | 0 | 0 | 90.76 | 0 |
DGKC-CMAR | 92.6 | 0 | 0 | 92.69 | 0 |
DGKC-JAN | 90.27 | 91.45 | 90.25 | 90.67 | 1,409,000 |
DINT | 138.41 | 142.99 | 134.5 | 134.5 | 3,000 |
DKTM | 17.65 | 18.65 | 18.47 | 18.65 | 7,500 |
DLL | 85.25 | 89 | 86.65 | 87.56 | 27,500 |
DMTM | 20.97 | 22.01 | 20 | 22.01 | 14,500 |
DMTX | 18 | 19 | 19 | 19 | 2,000 |
DNCC | 10.01 | 9.23 | 9.23 | 9.23 | 1,000 |
DOL | 5.76 | 5.95 | 5.8 | 5.81 | 175,500 |
DSFL | 2.84 | 3.08 | 2.83 | 3.04 | 5,720,000 |
DSIL | 6.01 | 6.14 | 6 | 6.09 | 287,000 |
DSL | 5.31 | 5.45 | 5.15 | 5.3 | 57,000 |
DSML | 11 | 11 | 11 | 11 | 500 |
DWAE | 4.05 | 4.35 | 3.73 | 3.73 | 15,000 |
DWSM | 5.01 | 5.49 | 4.82 | 5.01 | 1,572,000 |
DWTM | 16.18 | 17 | 15.6 | 16.16 | 26,000 |
DYNO | 53.19 | 53 | 50.57 | 50.6 | 18,000 |
ECOP | 18.55 | 18.75 | 17.55 | 17.56 | 73,000 |
EFLTFC3 | 99.3152 | 0 | 0 | 99.3152 | 0 |
EFOODS | 113.99 | 115.5 | 111.7 | 112.6 | 1,871,500 |
EFUG | 96 | 100.8 | 96 | 100.8 | 53,000 |
EFUL | 85 | 89.25 | 86.45 | 88.59 | 111,000 |
ELCM | 70.7914 | 70 | 70 | 70 | 0 |
ELSM | 105.05 | 109.35 | 105.35 | 107.38 | 7,500 |
EMCO | 7.07 | 7.65 | 6.07 | 6.23 | 1,036,000 |
ENGRO | 166.07 | 170.29 | 166.5 | 168.17 | 3,588,400 |
ENGRO-CFEB | 169.05 | 0 | 0 | 171.05 | 0 |
ENGRO-CJAN | 167.24 | 0 | 0 | 169.26 | 0 |
ENGRO-CMAR | 170.86 | 0 | 0 | 172.84 | 0 |
ENGRO-JAN | 166.91 | 170.9 | 167.45 | 169.04 | 1,626,500 |
ENGROTFC2 | 101.9429 | 0 | 0 | 101.9429 | 0 |
EPCL | 14.79 | 15.13 | 14.77 | 14.85 | 1,883,000 |
EWLA | 6.85 | 6.5 | 6.02 | 6.1 | 21,000 |
EXIDE | 373.05 | 374 | 371.5 | 373.5 | 1,200 |
FABL | 12.85 | 13.04 | 12.63 | 12.66 | 2,647,500 |
FASM | 183.75 | 188.99 | 182.1 | 183.61 | 2,900 |
FATIMA | 28.94 | 29.49 | 28.8 | 28.95 | 676,000 |
FCCL | 15.75 | 15.94 | 15.65 | 15.79 | 3,981,500 |
FCCL-CFEB | 16.03 | 0 | 0 | 16.06 | 0 |
FCCL-CMAR | 16.2 | 0 | 0 | 16.23 | 0 |
FCCL-JAN | 15.8 | 15.99 | 15.75 | 15.87 | 591,000 |
FCSC | 3.45 | 3.65 | 3.35 | 3.47 | 431,500 |
FECM | 4 | 4 | 3.99 | 4 | 40,500 |
FECTC | 54.53 | 54.6 | 52.99 | 53.08 | 147,500 |
FEM | 6.06 | 6.4 | 5.91 | 6.14 | 42,000 |
FEROZ | 156.8 | 160.5 | 156 | 156.14 | 10,100 |
FFBL | 43.69 | 44.49 | 43.65 | 43.81 | 1,354,000 |
FFBL-CFEB | 44.47 | 0 | 0 | 44.56 | 0 |
FFBL-CJAN | 44 | 0 | 0 | 44.09 | 0 |
FFBL-CMAR | 44.95 | 0 | 0 | 45.03 | 0 |
FFBL-JAN | 43.76 | 44.35 | 44 | 44 | 113,000 |
FFC | 116.93 | 118.75 | 116.99 | 117.42 | 3,069,600 |
FFC-CFEB | 119.03 | 0 | 0 | 119.43 | 0 |
FFC-CJAN | 117.75 | 0 | 0 | 118.18 | 0 |
FFC-CMAR | 120.31 | 0 | 0 | 120.68 | 0 |
FFC-JAN | 117.61 | 119.35 | 117.6 | 117.8 | 511,500 |
FFLM | 3 | 2.86 | 2.81 | 2.86 | 4,500 |
FHAM | 9.7 | 9.8 | 9.35 | 9.65 | 75,000 |
FHBM | 14.7 | 15.7 | 15.45 | 15.7 | 1,661,500 |
FIBLM | 2.95 | 3.82 | 2.99 | 3.82 | 101,000 |
FLYNG | 6.45 | 6.75 | 6.47 | 6.5 | 1,634,500 |
FML | 44.8781 | 47.12 | 47.12 | 47.12 | 0 |
FNBM | 5.12 | 5.24 | 5.1 | 5.1 | 4,000 |
FNEL | 3.47 | 3.78 | 3.52 | 3.57 | 64,500 |
FPJM | 2.18 | 2.5 | 2.25 | 2.32 | 403,000 |
FRCL | 9.8 | 9.99 | 8.8 | 8.8 | 208,500 |
FRSM | 35.7 | 37.48 | 36 | 37.09 | 514,000 |
FUDLM | 15.86 | 15.86 | 15.85 | 15.85 | 13,500 |
FZCM | 190 | 181.1 | 180.5 | 180.5 | 700 |
GADT | 228.76 | 240.19 | 230 | 240.19 | 56,600 |
GAIL | 6.49 | 7.39 | 6.11 | 6.31 | 307,000 |
GAMON | 5.1 | 5.18 | 4.81 | 4.86 | 8,000 |
GASF | 8.7 | 9.2 | 8.75 | 8.97 | 826,500 |
GATM | 53.92 | 56.61 | 55 | 56.61 | 299,500 |
GFIL | 14.01 | 14.25 | 13.77 | 13.77 | 11,000 |
GGL | 29.42 | 29.75 | 29 | 29.08 | 438,500 |
GHGL | 71.12 | 71.25 | 67.57 | 67.88 | 82,500 |
GHNI | 18.75 | 19 | 18.5 | 18.7 | 24,000 |
GHNL | 12.45 | 13.14 | 12.5 | 12.8 | 157,000 |
GLAXO | 156.7 | 160.9 | 156.98 | 157.76 | 414,500 |
GLPL | 319.72 | 335.7 | 330 | 335.7 | 11,400 |
GRAYS | 51.5 | 54.07 | 52.82 | 54.07 | 10,500 |
GRYL | 6.49 | 6.3 | 6 | 6 | 23,000 |
GSPM | 4.72 | 4.9 | 4.71 | 4.8 | 28,000 |
GTYR | 52.9 | 54.7 | 52.51 | 53.41 | 138,500 |
GUSM | 4.5 | 4.5 | 4.2 | 4.25 | 38,000 |
GVGL | 18.89 | 19.89 | 18.89 | 19.89 | 36,500 |
GWLC | 19.37 | 19.36 | 19 | 19.36 | 1,500 |
HABSM | 30.72 | 31.9 | 30.91 | 31.25 | 362,000 |
HADC | 3.33 | 3.55 | 3.2 | 3.25 | 181,000 |
HAEL | 9.85 | 10.85 | 9.6 | 10.85 | 37,000 |
HAL | 29.43 | 29.5 | 29 | 29.5 | 2,000 |
HBL | 180.09 | 188.5 | 179.5 | 181.1 | 2,904,300 |
HCAR | 44.39 | 45 | 43.15 | 43.59 | 142,000 |
HICL | 16.24 | 17.24 | 16.8 | 17.01 | 109,000 |
HINO | 193.68 | 203.36 | 192.51 | 203.36 | 14,500 |
HINOON | 120.27 | 123.7 | 119.5 | 119.97 | 15,300 |
HIRAT | 17.32 | 17.8 | 16.84 | 17.02 | 857,000 |
HMB | 25.5 | 25.7 | 25.6 | 25.6 | 11,000 |
HMIM | 4.34 | 4.35 | 4.11 | 4.13 | 26,000 |
HSPI | 24.7 | 25.93 | 24.75 | 25.29 | 180,500 |
HUBC | 64.63 | 65.9 | 64.8 | 65.1 | 1,035,500 |
HUBC-CFEB | 65.79 | 0 | 0 | 66.21 | 0 |
HUBC-CJAN | 65.08 | 0 | 0 | 65.52 | 0 |
HUBC-CMAR | 66.5 | 0 | 0 | 66.91 | 0 |
HUBC-JAN | 65.17 | 66.5 | 65.5 | 66.12 | 29,500 |
HUMNL | 72.38 | 75.1 | 74.89 | 75.1 | 12,500 |
HUSS | 11.25 | 10.6 | 10.6 | 10.6 | 500 |
HWQS | 8.02 | 8.99 | 8.35 | 8.43 | 674,500 |
IBFL | 98.61 | 103.54 | 97.1 | 102.01 | 36,500 |
IBLHL | 78.27 | 82.18 | 80.8 | 82.18 | 96,000 |
ICCT | 8.41 | 9.1 | 8.2 | 8.54 | 282,000 |
ICI | 285.65 | 299.93 | 291 | 298.25 | 148,100 |
ICIBL | 1.45 | 1.5 | 1.42 | 1.48 | 154,500 |
ICL | 41 | 43.05 | 41.05 | 42.07 | 200,500 |
IDEN | 6.5 | 6.51 | 6.15 | 6.15 | 43,500 |
IDSM | 23.7 | 24.88 | 24.87 | 24.88 | 2,500 |
IDYM | 1211.7 | 1151.5 | 1151.5 | 1151.5 | 80 |
IFSL | 14.63 | 15 | 14.61 | 15 | 9,000 |
IGIBL | 1.59 | 1.65 | 1.59 | 1.61 | 430,000 |
IGIIL | 172.92 | 181.56 | 172.55 | 180.35 | 657,200 |
INDU | 374.96 | 383.9 | 373.5 | 377.86 | 30,200 |
INIL | 46.52 | 47.5 | 46 | 46.23 | 159,000 |
INKL | 10.79 | 11.45 | 11.45 | 11.45 | 4,500 |
ISL | 18.46 | 18.59 | 18 | 18.11 | 233,500 |
ISTM | 39.24 | 41.2 | 41.2 | 41.2 | 3,000 |
JATM | 12.4 | 13 | 13 | 12.4 | 4,000 |
JDWS | 204.69 | 214.92 | 211 | 214.92 | 36,300 |
JGICL | 73 | 75.75 | 74 | 74 | 12,500 |
JKSM | 39.07 | 40 | 38.75 | 39.06 | 8,500 |
JLICL | 165.05 | 170 | 167 | 169.43 | 7,300 |
JOPP | 28.59 | 30.01 | 30 | 30.01 | 15,500 |
JPGL | 2.74 | 2.79 | 2.67 | 2.72 | 436,500 |
JSBL | 4.68 | 4.94 | 4.69 | 4.88 | 1,653,500 |
JSCL | 9.98 | 10.98 | 10.06 | 10.98 | 30,673,000 |
JSGCL | 36.55 | 38.3 | 36.99 | 37.16 | 11,000 |
JSIL | 11.61 | 12.43 | 11.63 | 12.2 | 3,070,500 |
JUBS | 8.2 | 8 | 8 | 8 | 5,000 |
KAPCO | 64.41 | 65.1 | 64.4 | 64.84 | 332,000 |
KASBB | 2.04 | 2.07 | 2 | 2.02 | 437,000 |
KASBM | 2.56 | 2.95 | 2.6 | 2.6 | 12,500 |
KASBSL | 7.12 | 7.39 | 7 | 7 | 6,500 |
KCL | 16.5 | 16.9 | 15.75 | 16.9 | 3,000 |
KESC | 6.44 | 6.64 | 6.4 | 6.53 | 19,025,000 |
KHTC | 281.93 | 295 | 285 | 285 | 2,000 |
KML | 18.4 | 19.4 | 18.7 | 19.4 | 234,000 |
KOHC | 103.58 | 104.8 | 102.75 | 103.19 | 371,000 |
KOHE | 34.71 | 35.1 | 34.75 | 34.91 | 87,000 |
KOHP | 3.31 | 3.4 | 3.3 | 3.3 | 18,000 |
KOHS | 12.05 | 13.05 | 13 | 13.05 | 8,500 |
KOHTM | 20.91 | 21.9 | 20.1 | 21.53 | 20,500 |
KOIL | 5.86 | 6.2 | 5.8 | 5.88 | 362,000 |
KOSM | 16.53 | 17.47 | 15.53 | 16.12 | 264,500 |
KSBP | 90.99 | 91.5 | 89 | 89.03 | 6,000 |
KSTM | 7.91 | 7.94 | 7.4 | 7.75 | 5,000 |
KTML | 28.1 | 28.5 | 27.5 | 27.7 | 205,000 |
LATM | 10.5 | 10.92 | 10 | 10 | 3,500 |
LEUL | 8.61 | 8.5 | 8.5 | 8.61 | 1,000 |
LIBT | 16.3 | 16 | 15.3 | 15.43 | 5,500 |
LINDE | 184 | 183.78 | 176.17 | 177.88 | 18,500 |
LMSM | 8.35 | 7.92 | 7.35 | 7.5 | 15,000 |
LOTCHEM | 7.53 | 7.73 | 7.54 | 7.57 | 786,500 |
LPCL | 10.91 | 11.22 | 10.78 | 11.01 | 9,810,000 |
LPL | 20.43 | 20.7 | 20.25 | 20.46 | 71,000 |
LUCK | 315.44 | 316.5 | 309.15 | 310.2 | 236,400 |
LUCK-CFEB | 321.1 | 0 | 0 | 315.51 | 0 |
LUCK-CJAN | 317.66 | 0 | 0 | 312.21 | 0 |
LUCK-CMAR | 324.55 | 0 | 0 | 318.82 | 0 |
LUCK-JAN | 313.2 | 313.5 | 309 | 309.73 | 123,500 |
MACFL | 22.11 | 22.3 | 21.01 | 21.42 | 119,000 |
MARI | 231.62 | 235 | 231.5 | 231.93 | 434,000 |
MCB | 290.67 | 294.89 | 291.39 | 292.5 | 816,800 |
MCB-CFEB | 295.89 | 0 | 0 | 297.51 | 0 |
MCB-CJAN | 292.71 | 0 | 0 | 294.39 | 0 |
MCB-CMAR | 299.06 | 0 | 0 | 300.63 | 0 |
MCB-JAN | 292.18 | 295.89 | 293.02 | 293.56 | 126,000 |
MCBAH | 15.97 | 15.95 | 15.51 | 15.94 | 41,500 |
MDTL | 3.29 | 3.33 | 3.15 | 3.2 | 685,000 |
MEBL | 39.16 | 39.25 | 39 | 39.05 | 45,000 |
MEHT | 218.13 | 220 | 216 | 218 | 3,200 |
MERIT | 18.64 | 18.89 | 17.65 | 17.98 | 71,500 |
MFFL | 839 | 880.95 | 839 | 880.95 | 5,000 |
MFTM | 9.44 | 9.4 | 8.5 | 8.57 | 369,000 |
MIRKS | 44.62 | 46.85 | 46.85 | 46.85 | 6,000 |
MLCF | 28.55 | 28.88 | 28.02 | 28.11 | 8,511,500 |
MODAM | 2.09 | 2.2 | 2.1 | 2.17 | 29,000 |
MOON | 16.05 | 17.05 | 15.1 | 17.05 | 4,500 |
MQTM | 35.18 | 36.93 | 35.8 | 36.93 | 65,000 |
MRNS | 81.37 | 84 | 82 | 82 | 17,500 |
MSOT | 147.78 | 155.16 | 153 | 155.16 | 190,500 |
MTIL | 7.69 | 8.5 | 7.81 | 8.12 | 229,000 |
MTL | 507.98 | 512 | 509 | 510.16 | 19,300 |
MUBT | 7.71 | 7.65 | 7.55 | 7.55 | 2,500 |
MUREB | 560.64 | 588.67 | 588.67 | 588.67 | 7,600 |
MZSM | 4.79 | 5.6 | 4.9 | 5.18 | 1,184,000 |
NAGC | 95.5 | 96.5 | 95 | 96.25 | 3,500 |
NATF | 652.24 | 684 | 619.63 | 656.93 | 70,800 |
NBP | 58.18 | 58.7 | 57.8 | 57.96 | 3,595,500 |
NBP-CFEB | 59.22 | 0 | 0 | 58.95 | 0 |
NBP-CJAN | 58.59 | 0 | 0 | 58.33 | 0 |
NBP-CMAR | 59.86 | 0 | 0 | 59.57 | 0 |
NBP-JAN | 58.47 | 58.9 | 58.15 | 58.28 | 350,000 |
NCL | 65.21 | 66 | 64.26 | 64.6 | 1,718,000 |
NCL-JAN | 65.44 | 66.19 | 64.65 | 64.89 | 865,500 |
NCPL | 36.5 | 37.25 | 36.5 | 36.58 | 1,225,000 |
NESTLE | 9639.85 | 10121.84 | 9700 | 9910.83 | 2,460 |
NETSOL | 44.35 | 46.56 | 44.5 | 46.56 | 1,908,500 |
NEXT | 5.18 | 5.3 | 4.8 | 5.23 | 51,500 |
NIB | 2.38 | 2.47 | 2.38 | 2.42 | 1,514,500 |
NMFL | 23.42 | 24.59 | 24.59 | 24.59 | 3,500 |
NML | 135.54 | 136.89 | 134.25 | 135.37 | 2,196,100 |
NML-CFEB | 137.97 | 0 | 0 | 137.69 | 0 |
NML-CJAN | 136.49 | 0 | 0 | 136.25 | 0 |
NML-CMAR | 139.45 | 0 | 0 | 139.13 | 0 |
NML-JAN | 136.27 | 137.25 | 135 | 136.26 | 943,500 |
NONS | 26.53 | 27.25 | 26.5 | 27.17 | 6,000 |
NOPK | 56.26 | 59.07 | 59.07 | 59.07 | 6,000 |
NOPKNV | 38.51 | 40.43 | 40.43 | 40.43 | 1,000 |
NPL | 32.99 | 34 | 32.6 | 33.74 | 690,500 |
NPSM | 21 | 22.05 | 22.05 | 22.05 | 1,500 |
NRL | 228.88 | 231.5 | 228 | 228.71 | 29,800 |
NSRM | 23.67 | 24.85 | 24.85 | 24.85 | 0 |
OGDC | 287.83 | 289.99 | 287.5 | 287.84 | 558,600 |
OGDC-CFEB | 293 | 0 | 0 | 292.77 | 0 |
OGDC-CJAN | 289.85 | 0 | 0 | 289.7 | 0 |
OGDC-CMAR | 296.14 | 0 | 0 | 295.84 | 0 |
OGDC-JAN | 285.88 | 287.8 | 285.62 | 286 | 9,000 |
OLPL | 25.5 | 26 | 25.5 | 25.52 | 14,000 |
OLSM | 8.52 | 8.66 | 8 | 8 | 25,500 |
OLTM | 10.1 | 11.1 | 10.3 | 11.1 | 24,500 |
OTSU | 50.36 | 52.87 | 51 | 52.87 | 44,500 |
PACE | 4.45 | 4.58 | 4.4 | 4.45 | 4,317,000 |
PAEL | 20.06 | 20.5 | 19.27 | 19.43 | 2,968,000 |
PAKD | 71.5 | 72.45 | 70.3 | 72.45 | 12,000 |
PAKMI | 2.1 | 2.54 | 2.2 | 2.48 | 221,500 |
PAKRI | 28.92 | 30.36 | 29.2 | 30.36 | 1,399,000 |
PAKT | 799.08 | 820 | 763.02 | 774.19 | 8,900 |
PASL | 3.38 | 3.57 | 3.39 | 3.49 | 962,000 |
PASM | 7.1 | 7.6 | 6.6 | 6.61 | 30,000 |
PGCL | 166.98 | 167 | 167 | 167 | 200 |
PGF | 26.4 | 26.9 | 26.6 | 26.86 | 175,500 |
PGLC | 19.95 | 20.95 | 18.95 | 18.95 | 53,500 |
PIAA | 9.61 | 9.99 | 9.35 | 9.45 | 10,595,000 |
PIAB | 5.42 | 6.42 | 6.42 | 5.42 | 500 |
PIBTL | 28.9566 | 30.3255 | 30.3255 | 30.3255 | 0 |
PICT | 231 | 235.8 | 234 | 234 | 1,000 |
PIF | 12.23 | 12.49 | 12.3 | 12.43 | 58,000 |
PIL | 9.3 | 10 | 8.85 | 8.9 | 21,500 |
PINL | 8.51 | 8.8 | 8.4 | 8.45 | 51,000 |
PIOC | 38.52 | 39.4 | 38 | 38.09 | 433,000 |
PIOC-JAN | 38.67 | 39.25 | 38.2 | 38.27 | 187,000 |
PKGI | 12.2 | 12.99 | 12.5 | 12.9 | 5,500 |
PKGP | 22.24 | 22.63 | 22.3 | 22.43 | 1,684,500 |
PKGS | 287.68 | 302.06 | 286.99 | 298.62 | 95,300 |
PMI | 2.3 | 2.53 | 2.3 | 2.47 | 585,000 |
PMPK | 472.67 | 494.9 | 489.9 | 489.9 | 300 |
PMRS | 77.87 | 81.76 | 81.76 | 77.87 | 2,000 |
PNGRS | 4.2 | 4.75 | 4.2 | 4.22 | 497,500 |
PNSC | 86.25 | 86.2 | 81.94 | 82.97 | 157,000 |
POL | 508.49 | 520.99 | 511 | 518.41 | 338,300 |
POWER | 6.79 | 6.98 | 6.75 | 6.76 | 162,000 |
PPL | 216.58 | 218.94 | 216.6 | 217.48 | 1,228,000 |
PPL-CFEB | 220.47 | 0 | 0 | 221.2 | 0 |
PPL-CJAN | 218.1 | 0 | 0 | 218.89 | 0 |
PPL-CMAR | 222.83 | 0 | 0 | 223.52 | 0 |
PPL-JAN | 217.65 | 219.7 | 218.15 | 218.34 | 168,500 |
PPP | 50.45 | 51.49 | 51.4 | 51.45 | 4,000 |
PPVC | 6.77 | 7 | 6.35 | 6.44 | 49,000 |
PRET | 170.81 | 174.97 | 168.4 | 172.55 | 11,100 |
PRL | 76.1 | 77.49 | 75 | 75.89 | 46,500 |
PRWM | 56.71 | 57.3 | 56 | 56.49 | 20,500 |
PSMC | 167.7 | 174 | 165.5 | 167.52 | 775,100 |
PSO | 344.75 | 350.4 | 345.51 | 346.22 | 2,390,600 |
PSO-CFEB | 350.94 | 0 | 0 | 352.15 | 0 |
PSO-CJAN | 347.17 | 0 | 0 | 348.46 | 0 |
PSO-CMAR | 354.7 | 0 | 0 | 355.84 | 0 |
PSO-JAN | 346.13 | 351.2 | 347.01 | 347.76 | 1,173,500 |
PSYL | 17.4 | 17.2 | 17.2 | 17.2 | 500 |
PTC | 28.76 | 29.13 | 28.6 | 28.65 | 4,280,000 |
PTC-CFEB | 29.28 | 0 | 0 | 29.14 | 0 |
PTC-CJAN | 28.96 | 0 | 0 | 28.84 | 0 |
PTC-CMAR | 29.59 | 0 | 0 | 29.45 | 0 |
PTC-JAN | 28.89 | 29.29 | 28.8 | 28.84 | 654,500 |
QUAT | 66.2046 | 67.1464 | 67.1464 | 67.1464 | 0 |
QUET | 63.3 | 66.2 | 65.97 | 66.12 | 1,500 |
QUICE | 8.77 | 9.2 | 8.65 | 8.97 | 2,868,000 |
RAVT | 7.37 | 7.6 | 6.95 | 6.99 | 459,500 |
RCML | 105 | 104.8489 | 104.8489 | 104.8489 | 0 |
REDCO | 7.04 | 7.24 | 6.6 | 6.7 | 140,500 |
REST | 34.1564 | 35.86 | 35.86 | 35.86 | 1,000 |
REWM | 56.86 | 59 | 57 | 58.51 | 10,000 |
RICL | 8.45 | 9.4 | 8.4 | 8.78 | 128,000 |
RMPL | 7610 | 7940 | 7940 | 7940 | 20 |
RUBY | 15.15 | 16.15 | 15.5 | 16.15 | 64,000 |
RUPL | 23.1 | 23.49 | 21.95 | 23.49 | 1,000 |
SAIF | 39.07 | 39.51 | 37.6 | 38.16 | 141,000 |
SALT | 196.6 | 206.43 | 203 | 205.74 | 1,600 |
SANE | 11.31 | 12.2 | 10.31 | 11.6 | 27,000 |
SANSM | 22.8 | 23.94 | 23 | 23.81 | 8,500 |
SAPL | 651 | 683.55 | 651 | 683.55 | 1,600 |
SAPT | 399.99 | 395 | 390 | 390 | 400 |
SARC | 9.6 | 9.85 | 8.95 | 9.45 | 6,500 |
SASML | 11 | 12 | 12 | 12 | 13,000 |
SAZEW | 22.2 | 21.96 | 21.95 | 21.95 | 1,500 |
SBL | 4.5 | 4.63 | 4.45 | 4.52 | 67,500 |
SCBPL | 24.95 | 24.75 | 24.5 | 24.75 | 18,500 |
SCL | 165 | 173.24 | 173.24 | 173.24 | 500 |
SCM | 17.5 | 17.8 | 17.5 | 17.5 | 21,000 |
SEARL | 133.47 | 138 | 133.5 | 135.57 | 267,100 |
SEPCO | 2.74 | 2.82 | 2.7 | 2.77 | 555,500 |
SEPL | 70.29 | 71 | 70 | 70.95 | 70,000 |
SFAT | 15.55 | 15.6 | 14.6 | 14.88 | 17,500 |
SFL | 324.76 | 340.99 | 326 | 340.99 | 61,300 |
SGML | 21.04 | 22.09 | 21.45 | 21.9 | 1,273,500 |
SGPL | 2.5 | 2.63 | 2.5 | 2.53 | 3,500 |
SHCI | 4.1 | 4.34 | 4 | 4.07 | 15,500 |
SHCM | 16.69 | 17.69 | 17.6 | 17.69 | 1,500 |
SHDT | 72.9 | 76.5 | 76.5 | 76.5 | 6,500 |
SHEL | 232.94 | 241.88 | 221.3 | 221.8 | 624,800 |
SHEZ | 884.11 | 915 | 896 | 899.03 | 1,650 |
SHFA | 141.5 | 148.57 | 143 | 148.57 | 117,000 |
SHJS | 85 | 85.24 | 80.75 | 80.75 | 1,500 |
SHNI | 6.95 | 7.55 | 7 | 7.55 | 4,500 |
SHSML | 21.44 | 22.51 | 22 | 22.51 | 97,000 |
SIBL | 3.16 | 3.8 | 3.05 | 3.79 | 61,500 |
SIEM | 1564.13 | 1599 | 1500 | 1572.27 | 5,080 |
SILK | 2.16 | 2.23 | 2.15 | 2.2 | 693,500 |
SING | 27.48 | 27 | 26.11 | 26.11 | 21,000 |
SITC | 250.44 | 253.25 | 250 | 251.67 | 30,200 |
SKRS | 4.09 | 5.09 | 4.36 | 4.5 | 246,500 |
SLCL | 6.41 | 6.4 | 6.25 | 6.25 | 3,000 |
SLYT | 44 | 44.94 | 41.8 | 42.01 | 62,500 |
SMBL | 2.88 | 2.95 | 2.79 | 2.86 | 2,147,500 |
SMTM | 13.08 | 13.2 | 12.5 | 12.81 | 102,500 |
SNBL | 12.75 | 12.9 | 12.55 | 12.75 | 308,500 |
SNGP | 22.03 | 22.1 | 21.7 | 21.74 | 791,500 |
SNGP-CFEB | 22.43 | 0 | 0 | 22.11 | 0 |
SNGP-CMAR | 22.67 | 0 | 0 | 22.34 | 0 |
SNGP-JAN | 22.19 | 22.1 | 21.81 | 21.81 | 15,000 |
SPL | 18.34 | 18.85 | 18.25 | 18.32 | 1,028,000 |
SPLC | 2.81 | 3 | 2.8 | 2.82 | 112,000 |
SRSM | 16.1 | 15.11 | 15.11 | 15.11 | 500 |
SRVI | 564.51 | 592.73 | 570 | 575.87 | 29,900 |
SSGC | 26.06 | 26.1 | 25.5 | 25.63 | 550,000 |
SSGC-JAN | 26.13 | 26.2 | 25.67 | 25.79 | 216,500 |
SSIC | 7.49 | 7.95 | 7.05 | 7.38 | 5,500 |
SSML | 16.89 | 17.2 | 16.47 | 16.55 | 648,000 |
STCL | 12.9 | 13.29 | 12.39 | 12.66 | 488,000 |
STJT | 52.29 | 54.9 | 50 | 54.78 | 5,500 |
STPL | 8.79 | 9.18 | 8.7 | 8.85 | 42,000 |
SUHJ | 15.65 | 16.25 | 14.65 | 15.8 | 10,500 |
SURC | 135 | 135 | 135 | 135 | 2,500 |
SUTM | 270.75 | 284.28 | 257.22 | 272.98 | 4,700 |
TATM | 64 | 65 | 63.5 | 64.2 | 24,000 |
TCLTC | 51.5 | 51.99 | 51 | 51.99 | 3,000 |
TDIL | 9.42 | 9.75 | 9.39 | 9.75 | 7,500 |
TELE | 5.25 | 5.41 | 5.2 | 5.24 | 1,218,500 |
TELETFC | 76.4197 | 0 | 0 | 76.4197 | 0 |
TGL | 35.94 | 37.73 | 37.73 | 37.73 | 90,000 |
THALL | 168.11 | 172 | 167.13 | 170.17 | 88,600 |
THCCL | 24.01 | 25 | 24.99 | 25 | 1,000 |
TICL | 53.1 | 55.75 | 55.75 | 55.75 | 2,000 |
TMFBLTFC | 100 | 0 | 0 | 100 | 0 |
TMFBLTFC2 | 100 | 0 | 0 | 100 | 0 |
TPL | 7.96 | 8.96 | 8 | 8.71 | 6,797,000 |
TREET | 119.02 | 123.5 | 118.2 | 119.06 | 1,243,000 |
TRG | 9.71 | 10.25 | 9.67 | 10.02 | 8,141,500 |
TRIBL | 1.7 | 1.84 | 1.7 | 1.71 | 55,000 |
TRIPF | 231.82 | 235 | 226.01 | 230.05 | 85,800 |
TRPOL | 3.2 | 3.36 | 3.16 | 3.23 | 257,000 |
TRSM | 3.62 | 3.65 | 3.6 | 3.63 | 101,500 |
TSBL | 3.11 | 3.6 | 3.25 | 3.57 | 8,000 |
TSMF | 6.12 | 7.12 | 6.4 | 6.77 | 435,500 |
TSML | 73.52 | 77.19 | 77.19 | 77.19 | 1,500 |
TSPL | 2.44 | 2.5 | 2.34 | 2.34 | 59,500 |
UBDL | 42.75 | 44 | 44 | 44 | 500 |
UBL | 140.54 | 142.98 | 140.01 | 140.79 | 1,540,800 |
UBL-CFEB | 143.06 | 0 | 0 | 143.2 | 0 |
UBL-CJAN | 141.53 | 0 | 0 | 141.7 | 0 |
UBL-CMAR | 144.6 | 0 | 0 | 144.7 | 0 |
UBL-JAN | 141.1 | 143 | 141.2 | 141.27 | 62,000 |
UCAPM | 1.95 | 2.2 | 1.52 | 2.07 | 19,500 |
UDPL | 20.31 | 21.32 | 21.32 | 21.32 | 23,000 |
UNIC | 13.95 | 14.95 | 13.9 | 13.9 | 19,500 |
UPFL | 8660 | 9093 | 8800 | 9093 | 240 |
UVIC | 5.3 | 5.38 | 4.9 | 5.24 | 32,000 |
WAHN | 68.25 | 71.66 | 71.66 | 71.66 | 2,000 |
WTCL | 4.5 | 4.5 | 4.5 | 4.5 | 2,000 |
WTL | 2.67 | 2.77 | 2.69 | 2.75 | 2,431,000 |
WYETH | 4447.71 | 4500.01 | 4500 | 4500.01 | 80 |
YOUW | 7.42 | 7.65 | 7.1 | 7.26 | 124,000 |
ZAHT | 22.55 | 22.49 | 21.9 | 21.96 | 19,500 |
ZIL | 106 | 108.99 | 107 | 107 | 3,500 |
ZTL | 12.94 | 13.5 | 13 | 13.25 | 84,000 |
Total Turnover | 320,723,510 | ||||
No comments:
Post a Comment