Friday, January 17, 2014

KSE EOD Daily Share Price Data - 16-01-2014

For: January 16, 2014

SYMBOL

OPEN RATE

HIGH RATE

LOW RATE

CLOSING RATE

TURNOVER

AABS

95

98

98

95

100

AASM

16.91

16.5

16

16

4,000

AATM

6.7

6.78

6.03

6.78

2,500

ABL

94.4

94

92

92.58

30,500

ABOT

401.04

399.99

398

399.99

2,300

ACPL

144.97

151.1

145

150.15

184,500

ADAMS

68.61

70.2

67.25

69.47

24,500

ADMM

97.18

97.5

92.51

92.57

32,500

AGIC

19.75

19.5

19.5

19.5

5,000

AGIL

78.25

78.7

76.2

77.13

3,000

AGL

13.5

14.44

13.5

14.07

103,000

AGSML

9.29

8.5

8.29

8.29

3,000

AGTL

221.01

222.99

216

218

2,100

AHCL

23.52

23.89

23.2

23.25

138,500

AHCL-CFEB

23.92

0

0

23.62

0

AHCL-CJAN

23.67

0

0

23.37

0

AHCL-CMAR

24.17

0

0

23.87

0

AHCL-JAN

23.7

23.4

23.4

23.4

1,000

AHL

35.15

35.9

34.32

34.85

67,500

AHTM

36.688

38.52

38.52

38.52

2,000

AICL

38.13

38.37

37.55

38.05

3,283,300

AICL-CFEB

38.78

0

0

38.66

0

AICL-CJAN

38.38

0

0

38.25

0

AICL-CMAR

39.19

0

0

39.07

0

AICL-JAN

38.37

38.65

37.7

38.25

1,325,000

AKBL

13.86

13.9

13.65

13.7

376,000

AKBL-CFEB

14.1

0

0

13.92

0

AKBL-CJAN

13.95

0

0

13.77

0

AKBL-CMAR

14.25

0

0

14.07

0

AKBL-JAN

13.95

13.8

13.75

13.75

10,000

AKGL

12.1

12.1

12.1

12.1

50,000

AKZO

137.76

138.5

135.55

136.27

32,700

ALTN

18.55

19.55

19.55

19.55

500

AMBL

10

10

10

10

3,000

AMTEX

4.26

4.45

4.1

4.17

1,296,500

ANL

9.2

9.5

8.95

9.11

20,629,000

ANLTFC2

94

0

0

94

0

ANSM

21.05

22.1

22.1

22.1

1,000

APL

505.18

514

506.5

513.22

119,400

APOT

13.55

14.55

14.55

14.55

1,000

ARM

44

44

44

44

1,000

ARPAK

20.18

20

20

20

0

ARPL

313.94

320.01

312.5

315.22

112,200

ARUJ

15.44

15.25

14.55

15

5,500

ASL

9.8

9.8

9.42

9.51

72,500

ASLPS

8.25

8.15

8.15

8.15

500

ASTM

25.75

25.9

24.5

25.9

2,500

ATBA

385

385

385

385

1,000

ATIL

64.5

65

64.95

65

6,000

ATLH

265

265.95

262

265.95

800

ATRL

220.24

221.4

216.7

218.15

457,200

ATRL-CFEB

224.01

0

0

221.65

0

ATRL-CJAN

221.66

0

0

219.32

0

ATRL-CMAR

226.36

0

0

223.99

0

ATRL-JAN

221.28

221.5

218

219.24

180,500

AWTX

303.55

313.3714

313.3714

313.3714

0

BAFL

27.65

27.85

27.26

27.61

2,254,000

BAFL-CFEB

28.12

0

0

28.05

0

BAFL-CJAN

27.83

0

0

27.76

0

BAFL-CMAR

28.42

0

0

28.35

0

BAFL-JAN

27.79

27.88

27.45

27.69

217,000

BAFLTFC5

102.1923

0

0

102.1923

0

BAHL

41.81

42.1

41

41.51

882,500

BAHL-CFEB

42.53

0

0

42.18

0

BAHL-CJAN

42.08

0

0

41.73

0

BAHL-CMAR

42.97

0

0

42.62

0

BAHLTFC2

102.1306

0

0

102.1306

0

BAPL

17.03

17.43

16.03

16.24

56,500

BATA

2900.5

2960

2900

2900

780

BCL

34.95

34.06

34.06

34.06

500

BCML

93.5

98.17

94

95

25,000

BERG

67.49

66.98

64.12

64.12

38,000

BFMOD

4

4

4

4

2,000

BGL

6.02

5.76

5.35

5.55

59,000

BIFO

102.94

100.7

100.7

100.7

2,500

BILF

13.08

13.2

12.66

12.74

11,000

BIPL

7

7.09

6.95

7.04

1,401,000

BNWM

68.68

68

66.05

66.51

9,000

BOK

7.67

7.61

7.5

7.6

6,500

BOP

11.08

11.18

10.73

10.87

8,413,000

BOP-CFEB

11.27

0

0

11.04

0

BOP-CJAN

11.15

0

0

10.93

0

BOP-CMAR

11.39

0

0

11.16

0

BOP-JAN

11.16

11.19

10.79

10.92

1,645,000

BPL

46.57

48.89

47.79

48.89

76,500

BROT

15.94

16.94

15.25

16.94

682,000

BRR

6.18

6.25

5.66

5.98

375,500

BTL

210.2

220.71

210

216.93

16,100

BUXL

19.39

19.9

19.9

19.9

500

BWHL

50

48

48

48

500

BYCO

9.14

9.25

8.91

9.03

1,695,000

CECL

15.99

16.99

16.99

16.99

2,500

CENI

17.2

17.75

16.35

16.52

336,500

CEPB

53.2

53.8

51.45

51.66

299,000

CFL

41.5

39.75

39.75

39.75

1,500

CHAS

11.84

12.1

10.84

11

50,500

CHBL

6.77

6.9

6.35

6.41

728,000

CHCC

65.57

66.9

64.6

66.28

664,000

CJPL

3.47

3.42

3.1

3.11

36,500

CLCPS

2.84

2.8

2.52

2.58

498,000

CLOV

86.05

90.35

90.35

90.35

3,000

CML

6.26

6.3

6.02

6.09

1,142,500

COLG

1700

1700

1665

1700

80

COTT

9

10

8.9

10

390,500

CPAL

6.11

5.9

5.9

5.9

3,000

CPPL

54.93

54.5

53.75

53.75

72,500

CRTM

25.48

25.7

24.4

24.75

2,079,500

CSAP

51.6

54.08

51.75

53.53

1,886,500

CSIL

6.47

7.47

6.3

7.47

766,000

CSILR

0.47

1.47

0.4

1.47

6,850,500

CSM

2.86

3.05

2.71

2.93

869,000

CSUML

10.55

10.5

9.56

10.33

177,500

CWSM

16.29

16.9

15.35

15.95

8,000

CYAN

89.7

93.4

89.51

89.85

40,500

DAAG

19.85

19.92

19.5

19.92

9,500

DADX

33.68

35.36

35.36

35.36

1,500

DAWH

66.09

67.3

64.8

65.7

1,618,500

DBCI

8.58

9.48

7.71

7.85

2,157,500

DCH

3.91

4.91

3.89

4.7

12,078,500

DCL

7.85

7.95

7.56

7.61

2,311,000

DCM

2.5

2.31

2.05

2.31

1,500

DEL

3.06

3.1

2.98

3.03

38,500

DFML

6.04

6.18

5.84

5.88

1,816,000

DFSM

5.6

5.74

5.42

5.47

269,000

DGKC

90.18

91.5

89.6

91.06

8,055,000

DGKC-CFEB

91.72

0

0

92.52

0

DGKC-CJAN

90.76

0

0

91.55

0

DGKC-CMAR

92.69

0

0

93.5

0

DGKC-JAN

90.67

91.75

89.85

91.46

2,748,500

DINT

134.5

140.9

140.9

140.9

500

DKTM

18.65

19.65

19.65

19.65

18,500

DLL

87.56

90

86.25

87.4

28,500

DMTM

22.01

23.11

21.15

23.11

2,000

DMTX

19

20

20

20

1,500

DNCC

9.23

9.01

9.01

9.23

1,000

DOL

5.81

6.45

5.86

6.24

4,124,000

DSFL

3.04

3.1

2.85

2.87

2,301,000

DSIL

6.09

6.19

5.9

5.98

74,500

DSL

5.3

5.21

5.01

5.1

15,500

DWAE

3.73

3.56

3.32

3.36

27,000

DWSM

5.01

4.9

4.37

4.43

293,500

DWTM

16.16

16

15.9

16

10,500

DYNO

50.6

50

48.1

49.75

18,500

ECOP

17.56

18.27

16.56

16.6

132,500

EFLTFC3

99.3152

0

0

99.3152

0

EFOODS

112.6

113.5

110.25

111.15

1,674,500

EFUG

100.8

104.85

101.5

103.16

56,000

EFUL

88.59

89

86

86.31

15,500

ELCM

70

66.5

66.5

66.5

1,000

ELSM

107.38

111.8

107

107

4,500

EMCO

6.23

6

5.45

5.58

279,000

ENGRO

168.17

172

168

171.04

5,995,300

ENGRO-CFEB

171.05

0

0

173.79

0

ENGRO-CJAN

169.26

0

0

171.96

0

ENGRO-CMAR

172.84

0

0

175.62

0

ENGRO-JAN

169.04

172.6

168.8

171.62

2,891,500

ENGROTFC2

101.9429

0

0

101.9429

0

EPCL

14.85

14.99

14.52

14.72

1,353,000

ESBL

3.22

3.45

3.3

3.45

13,000

EXIDE

373.5

371.5

370

370.79

1,600

FABL

12.66

12.75

12.15

12.21

3,334,500

FASM

183.61

192.79

189.4

192.79

4,400

FATIMA

28.95

29.18

28.55

28.59

781,000

FCCL

15.79

15.85

15.6

15.69

3,389,500

FCCL-CFEB

16.06

0

0

15.94

0

FCCL-CMAR

16.23

0

0

16.11

0

FCCL-JAN

15.87

15.9

15.64

15.72

842,000

FCSC

3.47

3.94

3.53

3.7

1,698,500

FDIBL

1.98

1.9

1.8

1.9

30,500

FECM

4

4.25

4.25

4.25

4,000

FECTC

53.08

53.8

51.76

52.05

149,500

FEM

6.14

6.1

5.71

6.1

2,000

FEROZ

156.14

159.9

154.5

159.02

14,400

FFBL

43.81

44.49

43.7

43.83

1,754,500

FFBL-CFEB

44.56

0

0

44.53

0

FFBL-CJAN

44.09

0

0

44.06

0

FFBL-CMAR

45.03

0

0

45

0

FFBL-JAN

44

44.49

44

44

114,000

FFC

117.42

118

116.1

116.85

2,547,500

FFC-CFEB

119.43

0

0

118.73

0

FFC-CJAN

118.18

0

0

117.48

0

FFC-CMAR

120.68

0

0

119.98

0

FFC-JAN

117.8

118.69

116.4

117.16

597,000

FFLM

2.86

3.2

3

3

7,500

FHAM

9.65

9.7

9.4

9.4

34,500

FHBM

15.7

16

14.7

14.78

893,000

FLYNG

6.5

6.7

6.23

6.32

341,000

FML

47.12

49.47

49.47

49.47

0

FNBM

5.1

5.23

5.2

5.23

4,500

FNEL

3.57

3.79

3.52

3.7

43,000

FPJM

2.32

2.33

2.2

2.3

155,500

FPRM

14.05

14.3

14.3

14.3

1,000

FRCL

8.8

8.95

7.8

7.8

88,000

FRSM

37.09

37

35.61

35.65

22,000

FUDLM

15.85

15.9

14.85

15.63

8,500

FZCM

180.5

175

171.5

171.75

1,000

GADT

240.19

251.99

243

248.1

29,200

GAIL

6.31

6.75

6.03

6.39

69,500

GAMON

4.86

4.95

4.75

4.95

13,000

GASF

8.97

9

8.75

8.9

449,000

GATM

56.61

59.44

54.32

54.92

2,498,500

GFIL

13.77

13.5

13.5

13.5

12,500

GGL

29.08

29.8

28.78

29.69

666,000

GHGL

67.88

67.01

66.1

67

16,000

GHNI

18.7

19

18.4

18.63

9,000

GHNL

12.8

12.99

12.5

12.97

551,500

GLAXO

157.76

159.99

156.5

158.35

248,400

GLPL

335.7

352.48

352

352

1,200

GRAYS

54.07

56.77

55

56.55

26,000

GSPM

4.8

5.09

4.8

4.8

62,000

GTYR

53.41

56.08

53.7

56.08

531,000

GUSM

4.25

4.4

4.01

4.4

28,500

GVGL

19.89

20.89

20.87

20.89

48,500

GWLC

19.36

19

18.4

18.42

35,500

HABSM

31.25

31.55

30.51

30.96

218,500

HADC

3.25

3.36

3.11

3.21

92,000

HAEL

10.85

11.85

11.85

11.85

46,500

HAL

29.5

29.25

29.25

29.25

1,000

HBL

181.1

182.88

178.25

179.22

163,000

HCAR

43.59

45.76

43.4

44.26

1,658,000

HICL

17.01

17.4

16.4

16.56

46,500

HINO

203.36

213.52

210

213.52

14,600

HINOON

119.97

125.96

117.5

124.59

43,700

HIRAT

17.02

17.14

16.5

16.86

933,500

HMB

25.6

25.8

25.5

25.51

255,000

HMIM

4.13

4.35

3.13

4.1

19,000

HSPI

25.29

25.44

24.16

24.3

13,500

HUBC

65.1

65.51

64.1

64.88

2,094,500

HUBC-CFEB

66.21

0

0

65.92

0

HUBC-CJAN

65.52

0

0

65.23

0

HUBC-CMAR

66.91

0

0

66.62

0

HUBC-JAN

66.12

64.65

64.65

64.65

5,000

HUMNL

75.1

75

74.85

74.85

5,500

HUSS

10.6

10.6086

10.6086

10.6086

0

HWQS

8.43

8.65

8.05

8.07

107,500

IBFL

102.01

105

98.1

100.5

26,500

IBLHL

82.18

84.4

80

80.01

62,500

ICCT

8.54

8.64

7.56

8

70,500

ICI

298.25

305

290

295.3

279,700

ICIBL

1.48

1.84

1.45

1.63

1,641,000

ICL

42.07

42.6

40.45

40.66

30,500

IDEN

6.15

6.99

6.05

6.06

24,000

IDRT

22.75

23.2

22

23.1

7,000

IDSM

24.88

26.12

24

24

3,000

IDYM

1151.5

1199.95

1199.95

1199.95

100

IFSL

15

14.51

14.5

14.5

2,000

IGIBL

1.61

2

1.6

1.95

4,959,000

IGIIL

180.35

185

179

182.97

323,600

ILTM

1283.9091

1219.72

1219.72

1219.72

100

INDU

377.86

392

377

380.87

84,700

INIL

46.23

48.54

45.72

47.9

682,500

INKL

11.45

12.45

11.44

12.18

15,500

ISIL

199.9

193

190

193

1,300

ISL

18.11

18.75

18.2

18.52

484,500

ISTM

41.2

43.26

43.26

43.26

1,500

JATM

12.4

12.45

12.45

12.4

1,000

JDMT

124

120.25

119

119

4,500

JDWS

214.92

219

210

210.25

1,400

JKSM

39.06

39.79

38.5

39.79

2,500

JLICL

169.43

172.5

170

172.48

6,800

JOPP

30.01

31.51

31.51

31.51

500

JPGL

2.72

2.78

2.67

2.68

809,500

JSBL

4.88

4.95

4.74

4.81

2,235,500

JSCL

10.98

11.98

11

11.95

44,755,000

JSGCL

37.16

39.01

37.11

38.76

13,000

JSIL

12.2

12.55

11.99

12.35

3,358,000

JUBS

8

8

7.7

8

10,500

KAPCO

64.84

65

64.25

64.52

66,500

KASBB

2.02

2.08

1.99

2.03

565,500

KASBM

2.6

2.6

2.6

2.6

2,000

KASBSL

7

7.29

7

7

20,000

KESC

6.53

6.89

6.6

6.72

37,902,000

KHTC

285

275.01

275

275

200

KML

19.4

20.4

20.4

20.4

101,500

KOHC

103.19

103.7

101.75

102.08

212,500

KOHE

34.91

35.49

34.5

34.8

114,500

KOHP

3.3

3.45

3.2

3.38

36,000

KOHS

13.05

14.05

12.99

13.24

32,000

KOHTM

21.53

21.01

20.51

21

20,000

KOIL

5.88

6.05

5.7

5.72

200,000

KOSM

16.12

17.12

16.5

17.12

256,000

KSBP

89.03

89

87

88

17,500

KSE30-JAN

18864

18864

18864

18864

5

KSTM

7.75

7.57

6.75

6.8

16,500

KTML

27.7

28.35

27.46

27.53

168,000

LATM

10

10.88

10.88

10.88

500

LEUL

8.61

8.25

8.25

8.25

1,000

LIBT

15.43

14.7

14.43

14.7

1,500

LINDE

177.88

178.51

176

178

2,900

LMSM

7.5

8.45

7.2

7.38

13,000

LOTCHEM

7.57

7.8

7.6

7.71

2,837,000

LPCL

11.01

11.13

10.55

10.68

4,140,500

LPL

20.46

20.2

20

20

127,500

LUCK

310.2

312

308

308.59

154,900

LUCK-CFEB

315.51

0

0

313.55

0

LUCK-CJAN

312.21

0

0

310.24

0

LUCK-CMAR

318.82

0

0

316.85

0

LUCK-JAN

309.73

310.49

307.5

308.42

72,000

MACFL

21.42

21.85

21

21.1

54,000

MARI

231.93

233.9

227

227.75

449,100

MCB

292.5

294.26

290.15

291.42

945,000

MCB-CFEB

297.51

0

0

296.1

0

MCB-CJAN

294.39

0

0

292.98

0

MCB-CMAR

300.63

0

0

299.22

0

MCB-JAN

293.56

296

291.5

292.71

75,000

MCBAH

15.94

15.75

15.5

15.5

10,000

MDTL

3.2

3.46

3.1

3.41

2,450,000

MEBL

39.05

39.05

38.9

38.9

550,000

MERIT

17.98

17.61

17.4

17.5

7,000

MFFL

880.95

924.99

920

924.99

2,350

MFTM

8.57

8.6

7.7

8.29

534,500

MIRKS

46.85

49.19

49.19

49.19

1,000

MLCF

28.11

28.55

27.73

28

5,083,000

MODAM

2.17

2.25

2.11

2.2

29,000

MOON

17.05

18.05

16.15

17.95

7,500

MQTM

36.93

38.6

36

36.1

108,500

MRNS

82

82

80

81

6,500

MSOT

155.16

159.99

147.41

151.83

85,500

MTIL

8.12

8.01

7.24

7.66

120,500

MTL

510.16

513

505

507

23,600

MUBT

7.55

7.6

7.25

7.25

5,000

MUREB

588.67

618.1

618.1

618.1

57,600

MZSM

5.18

5

4.35

4.39

199,500

NAGC

96.25

98.42

91.6

98.36

6,000

NATF

656.93

689.77

640

681.84

33,900

NBP

57.96

58.3

57.45

57.94

1,381,000

NBP-CFEB

58.95

0

0

58.87

0

NBP-CJAN

58.33

0

0

58.25

0

NBP-CMAR

59.57

0

0

59.49

0

NBP-JAN

58.28

58.4

57.72

58.13

142,500

NCL

64.6

64.79

63.53

63.89

898,500

NCL-JAN

64.89

65

63.75

64.15

932,500

NCPL

36.58

36.75

36.4

36.55

207,500

NESTLE

9910.83

9985

9680

9700

60

NETSOL

46.56

48.88

46.65

48.88

2,997,500

NEXT

5.23

5.14

5.12

5.12

1,000

NIB

2.42

2.45

2.39

2.43

1,196,500

NICL

15.06

16.06

14.7

15.42

1,622,000

NMFL

24.59

25.81

25.81

25.81

26,000

NML

135.37

135.49

132.53

133.58

2,176,800

NML-CFEB

137.69

0

0

135.73

0

NML-CJAN

136.25

0

0

134.3

0

NML-CMAR

139.13

0

0

137.16

0

NML-JAN

136.26

135.9

133.12

134.17

1,264,500

NONS

27.17

26.8

26.5

26.5

7,500

NOPK

59.07

62.02

58.5

60

12,000

NOPKNV

40.43

42.25

42.25

42.25

500

NPL

33.74

33.99

33

33.22

365,500

NPSM

22.05

22.5357

22.5357

22.5357

0

NRL

228.71

234

227

233.23

135,500

NSRM

24.85

25.04

25.04

25.04

0

OGDC

287.84

289

286.1

287

636,800

OGDC-CFEB

292.77

0

0

291.61

0

OGDC-CJAN

289.7

0

0

288.54

0

OGDC-CMAR

295.84

0

0

294.68

0

OGDC-JAN

286

286

286

286

1,000

OLPL

25.52

25.02

24.8

25

50,500

OLSM

8

8

7

7.76

48,500

OLTM

11.1

12.1

10.25

11

9,000

OTSU

52.87

52.5

51

51.99

9,000

PACE

4.45

4.79

4.48

4.71

9,675,000

PAEL

19.43

19.64

18.92

19.18

1,487,500

PAKD

72.45

75.95

69

69.4

19,500

PAKMI

2.48

2.84

2.4

2.45

162,500

PAKRI

30.36

30.69

29.85

29.99

456,000

PAKT

774.19

797.97

735.49

735.49

7,000

PASL

3.49

3.75

3.51

3.61

1,882,500

PASM

6.61

7.4

6.51

7.11

102,500

PGCL

167

165

163

164.67

600

PGF

26.86

26.9

26.52

26.89

135,500

PGLC

18.95

19.89

17.95

17.95

5,500

PIAA

9.45

9.55

9.16

9.21

4,954,000

PIBTL

30.3255

31.732

31.732

31.732

0

PICT

234

230.05

226.25

227.79

1,000

PIF

12.43

12.33

12.24

12.3

67,000

PIL

8.9

9.85

9.8

9.85

1,000

PINL

8.45

9.45

8.49

9.45

201,000

PIOC

38.09

38.55

37.66

37.81

294,000

PIOC-JAN

38.27

38.75

37.85

38.03

170,500

PKGI

12.9

12.6

12.2

12.4

1,000

PKGP

22.43

22.6

21.98

22.05

3,457,500

PKGS

298.62

311.9

300

305.54

57,300

PMI

2.47

2.7

2.45

2.48

467,500

PMPK

489.9

475

475

475

100

PNGRS

4.22

4.38

3.9

3.92

65,000

PNSC

82.97

85.85

82

84.23

619,000

POL

518.41

530

520

529.36

390,800

POWER

6.76

6.76

6.6

6.61

42,000

PPL

217.48

218.35

216

217.32

1,066,300

PPL-CFEB

221.2

0

0

220.81

0

PPL-CJAN

218.89

0

0

218.48

0

PPL-CMAR

223.52

0

0

223.14

0

PPL-JAN

218.34

219

217

217.99

103,500

PPP

51.45

52

51.85

52

11,000

PPVC

6.44

6.29

6

6.09

8,500

PRET

172.55

177.9

167.25

173.96

8,100

PRL

75.89

76

75

75.23

12,500

PRWM

56.49

56.25

54.9

55.65

11,500

PSMC

167.52

169

164.2

165.48

125,600

PSO

346.22

347.5

343

344.77

894,800

PSO-CFEB

352.15

0

0

350.31

0

PSO-CJAN

348.46

0

0

346.62

0

PSO-CMAR

355.84

0

0

354

0

PSO-JAN

347.76

348.3

344.3

345.93

574,500

PTC

28.65

28.97

28.45

28.59

3,311,000

PTC-CFEB

29.14

0

0

29.05

0

PTC-CJAN

28.84

0

0

28.74

0

PTC-CMAR

29.45

0

0

29.36

0

PTC-JAN

28.84

29.07

28.59

28.68

988,500

QUAT

67.1464

67.9

67.9

67.9

0

QUICE

8.97

9.15

8.7

8.79

948,000

RAVT

6.99

6.85

6.44

6.49

271,000

REDCO

6.7

6.7

6.08

6.24

67,500

REST

35.86

36.7321

36.7321

36.7321

0

REWM

58.51

58

57.01

57.5

42,500

RICL

8.78

8.95

8.58

8.77

4,000

RUBY

16.15

17.15

16.5

17.15

43,500

SAIF

38.16

38.9

37

37.02

79,500

SALT

205.74

216

208

214.16

1,000

SANE

11.6

11.9

11

11.14

6,500

SAPL

683.55

717.72

716

717.72

800

SARC

9.45

9.25

8.7

9.25

1,500

SASML

12

13

13

13

2,000

SAZEW

21.95

22.25

21.5

22.24

12,500

SBL

4.52

4.73

4.43

4.65

253,000

SCBPL

24.75

24.9

24.65

24.65

10,500

SCL

173.24

181.9

181.9

181.9

1,200

SCLL

8.25

8

7.31

8

3,000

SEARL

135.57

141.74

135.9

138.01

623,900

SEL

36.57

37

35.8

36.5

7,000

SEPCO

2.77

2.84

2.71

2.72

498,000

SEPL

70.95

73.35

71

71.6

103,000

SFAT

14.88

14.98

14

14.3

11,500

SFL

340.99

350

340

345.8

82,700

SGML

21.9

22.22

20.81

20.81

118,000

SGPL

2.53

2.4

2.12

2.4

1,000

SHCI

4.07

4.7

3.83

4.49

130,500

SHDT

76.5

73

73

76.5

500

SHEL

221.8

220.75

210.71

211.37

1,137,200

SHEZ

899.03

903

900

900.6

1,200

SHFA

148.57

151.99

148.5

149.49

10,800

SHNI

7.55

7.75

6.55

7.63

37,000

SHSML

22.51

23.63

22.25

23.63

96,500

SIBL

3.79

3.26

3.25

3.25

6,000

SIEM

1572.27

1570

1510

1528.57

3,080

SILK

2.2

2.22

2.13

2.16

368,500

SING

26.11

25.52

24.81

24.84

22,500

SITC

251.67

250

248

248

4,200

SKRS

4.5

4.5

3.62

3.75

146,500

SLCL

6.25

6.29

5.9

6.19

7,000

SLYT

42.01

41.25

39.91

39.91

46,500

SMBL

2.86

2.94

2.61

2.75

973,500

SMCPL

9.25

8.76

8.75

8.75

10,000

SMTM

12.81

12.85

11.87

11.98

192,000

SNAI

78.5

77

77

78.5

500

SNBL

12.75

12.5

12.06

12.41

127,500

SNGP

21.74

21.96

21.25

21.43

1,044,500

SNGP-CFEB

22.11

0

0

21.77

0

SNGP-CMAR

22.34

0

0

22

0

SNGP-JAN

21.81

21.82

21.4

21.5

47,500

SPL

18.32

18.95

18.11

18.21

1,034,500

SPLC

2.82

2.9

2.75

2.8

70,500

SRSM

15.11

15

15

15

500

SRVI

575.87

585

561

564

8,100

SSGC

25.63

25.7

25.3

25.48

355,500

SSGC-JAN

25.79

25.9

25.43

25.59

47,000

SSIC

7.38

7.69

7

7.28

4,000

SSML

16.55

16.7

16.02

16.08

318,000

STCL

12.66

12.95

12.36

12.42

603,500

STJT

54.78

57.5

54.8

57.5

3,500

STML

63.19

65.64

62

64.9

1,500

STPL

8.85

8.8

8.66

8.73

6,000

SUHJ

15.8

16.5

14.8

14.8

1,500

SURC

135

128.65

128.65

128.65

2,000

SUTM

272.98

286.6

261.1

278.8

2,200

TATM

64.2

63.25

60.99

61

11,500

TCLTC

51.99

50.01

50.01

50.01

500

TDIL

9.75

9.26

9.15

9.15

5,500

TELE

5.24

5.3

4.99

5.24

12,588,000

TELETFC

76.4197

0

0

76.4197

0

TGL

37.73

39.61

39.61

39.61

160,500

THALL

170.17

174

169

172.64

109,800

THCCL

25

25.38

24.25

25.38

1,000

TMFBLTFC

100

0

0

100

0

TMFBLTFC2

100

0

0

100

0

TPL

8.71

9.1

8.5

8.97

1,725,500

TREET

119.06

119.89

115.2

115.69

591,500

TRG

10.02

10.92

9.82

10.69

23,317,500

TRIBL

1.71

1.8

1.65

1.77

110,000

TRIPF

230.05

232.5

222

229.04

158,200

TRPOL

3.23

3.23

2.85

2.9

411,500

TSBL

3.57

3.9

3.1

3.29

221,000

TSMF

6.77

7.39

6.1

6.53

366,000

TSML

77.19

81.04

81

81.04

2,500

TSPL

2.34

2.59

2.41

2.41

56,500

UBDL

44

46.2

46.2

46.2

500

UBL

140.79

141

137.08

138.07

357,400

UBL-CFEB

143.2

0

0

140.29

0

UBL-CJAN

141.7

0

0

138.81

0

UBL-CMAR

144.7

0

0

141.77

0

UBL-JAN

141.27

141

138.48

138.6

22,000

UCAPM

2.07

2.25

2

2.13

5,000

UDPL

21.32

22.38

21.6

22.38

173,000

UNIC

13.9

13.8

13.8

13.9

2,000

UPFL

9093

9547.65

9547.65

9547.65

40

UVIC

5.24

5.6

5.05

5.3

103,500

WAHN

71.66

75.24

72.5

75.15

46,500

WTCL

4.5

4.51

4.51

4.51

1,000

WTL

2.75

2.91

2.75

2.87

6,883,500

YOUW

7.26

7.24

6.5

6.73

66,000

ZAHT

21.96

21.9

20.87

21.21

28,500

ZIL

107

105.1

105.1

105.1

500

ZTL

13.25

13.19

12.5

12.6

36,500

Total Turnover

363,074,195

 


Share/Bookmark

No comments:

Post a Comment