For: January 17, 2014 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AABS | 95 | 96.5 | 96.49 | 96.5 | 3,000 |
AASM | 16 | 16.69 | 16.65 | 16.65 | 1,500 |
ABL | 92.58 | 93.3 | 92.5 | 92.5 | 30,000 |
ABOT | 399.99 | 403 | 398 | 398.33 | 10,800 |
ACPL | 150.15 | 152.5 | 147.5 | 147.55 | 100,100 |
ADAMS | 69.47 | 72.3 | 71.1 | 72.28 | 20,500 |
ADMM | 92.57 | 96 | 92.65 | 95.45 | 60,000 |
AGIC | 19.5 | 19.99 | 19 | 19 | 198,000 |
AGIL | 77.13 | 79.5 | 77.84 | 78 | 18,000 |
AGL | 14.07 | 14.02 | 13.9 | 13.9 | 29,500 |
AGTL | 218 | 219 | 213.25 | 214.69 | 5,200 |
AHCL | 23.25 | 23.5 | 23.1 | 23.24 | 248,500 |
AHCL-CFEB | 23.62 | 0 | 0 | 23.61 | 0 |
AHCL-CJAN | 23.37 | 0 | 0 | 23.36 | 0 |
AHCL-CMAR | 23.87 | 0 | 0 | 23.86 | 0 |
AHCL-JAN | 23.4 | 23.45 | 23.4 | 23.42 | 13,000 |
AHL | 34.85 | 35.75 | 34.85 | 35.07 | 109,000 |
AICL | 38.05 | 39.45 | 38.1 | 38.92 | 6,884,200 |
AICL-CFEB | 38.66 | 0 | 0 | 39.53 | 0 |
AICL-CJAN | 38.25 | 0 | 0 | 39.11 | 0 |
AICL-CMAR | 39.07 | 0 | 0 | 39.95 | 0 |
AICL-JAN | 38.25 | 39.5 | 38.15 | 39.01 | 2,677,000 |
AKBL | 13.7 | 13.9 | 13.62 | 13.73 | 215,000 |
AKBL-CFEB | 13.92 | 0 | 0 | 13.95 | 0 |
AKBL-CJAN | 13.77 | 0 | 0 | 13.8 | 0 |
AKBL-CMAR | 14.07 | 0 | 0 | 14.09 | 0 |
AKBL-JAN | 13.75 | 14.4 | 13.85 | 13.86 | 20,000 |
AKGL | 12.1 | 12.85 | 12.85 | 12.85 | 10,000 |
AKZO | 136.27 | 139.45 | 134 | 134.6 | 87,300 |
ALTN | 19.55 | 20.55 | 20.55 | 20.55 | 500 |
AMTEX | 4.17 | 4.28 | 4.05 | 4.1 | 1,146,000 |
ANL | 9.11 | 9.28 | 8.86 | 8.92 | 14,661,500 |
ANLTFC2 | 94 | 60 | 60 | 94 | 2,000 |
ANSM | 22.1 | 23.2 | 23.2 | 23.2 | 1,000 |
APL | 513.22 | 525 | 511.3 | 520.28 | 145,900 |
APOT | 14.55 | 15.55 | 15.55 | 15.55 | 500 |
ARM | 44 | 46 | 44 | 46 | 3,000 |
ARPAK | 20 | 19 | 19 | 19 | 1,000 |
ARPL | 315.22 | 330.98 | 318 | 330.98 | 126,800 |
ARUJ | 15 | 15.5 | 15.5 | 15.5 | 5,000 |
ASHT | 16.53 | 16 | 15.6 | 15.6 | 1,500 |
ASL | 9.51 | 9.69 | 9 | 9.27 | 57,000 |
ASTM | 25.9 | 26 | 25 | 26 | 8,500 |
ATBA | 385 | 400 | 390 | 396.55 | 9,500 |
ATIL | 65 | 65.35 | 64 | 65.3 | 10,000 |
ATLH | 265.95 | 278.94 | 266.5 | 269.62 | 11,100 |
ATRL | 218.15 | 220.9 | 217.5 | 217.85 | 337,700 |
ATRL-CFEB | 221.65 | 0 | 0 | 221.29 | 0 |
ATRL-CJAN | 219.32 | 0 | 0 | 218.94 | 0 |
ATRL-CMAR | 223.99 | 0 | 0 | 223.64 | 0 |
ATRL-JAN | 219.24 | 221.7 | 218.5 | 218.82 | 152,000 |
BAFL | 27.61 | 28.2 | 27.51 | 27.96 | 6,719,500 |
BAFL-CFEB | 28.05 | 0 | 0 | 28.4 | 0 |
BAFL-CJAN | 27.76 | 0 | 0 | 28.1 | 0 |
BAFL-CMAR | 28.35 | 0 | 0 | 28.7 | 0 |
BAFL-JAN | 27.69 | 28.29 | 27.6 | 28.07 | 539,500 |
BAFLTFC5 | 102.1923 | 0 | 0 | 102.1923 | 0 |
BAHL | 41.51 | 43.05 | 40 | 42.38 | 4,816,000 |
BAHL-CFEB | 42.18 | 0 | 0 | 43.05 | 0 |
BAHL-CJAN | 41.73 | 0 | 0 | 42.59 | 0 |
BAHL-CMAR | 42.62 | 0 | 0 | 43.51 | 0 |
BAHLTFC2 | 102.1306 | 0 | 0 | 102.1306 | 0 |
BAPL | 16.24 | 16.68 | 16 | 16.59 | 67,500 |
BATA | 2900 | 3045 | 2950 | 3045 | 1,040 |
BCL | 34.06 | 34.1 | 33 | 33 | 1,500 |
BCML | 95 | 95.5 | 94.1 | 94.48 | 5,000 |
BERG | 64.12 | 65.05 | 62.05 | 62.35 | 48,500 |
BFMOD | 4 | 4 | 4 | 4 | 1,000 |
BGL | 5.55 | 5.52 | 5.35 | 5.37 | 44,500 |
BHAT | 567.23 | 595.59 | 595.59 | 595.59 | 100 |
BIFO | 100.7 | 100.01 | 100 | 100 | 7,000 |
BILF | 12.74 | 13.6 | 12.1 | 13.17 | 80,500 |
BIPL | 7.04 | 7.39 | 6.93 | 7.15 | 5,039,000 |
BNWM | 66.51 | 69.4 | 63.5 | 69.4 | 3,000 |
BOK | 7.6 | 7.75 | 7.43 | 7.65 | 13,500 |
BOP | 10.87 | 10.99 | 10.8 | 10.88 | 6,719,000 |
BOP-CFEB | 11.04 | 0 | 0 | 11.05 | 0 |
BOP-CJAN | 10.93 | 0 | 0 | 10.93 | 0 |
BOP-CMAR | 11.16 | 0 | 0 | 11.17 | 0 |
BOP-JAN | 10.92 | 11.03 | 10.85 | 10.92 | 989,500 |
BPL | 48.89 | 50.9 | 46.45 | 46.5 | 234,500 |
BROT | 16.94 | 17.94 | 17.25 | 17.94 | 157,500 |
BRR | 5.98 | 6.15 | 5.55 | 5.6 | 564,500 |
BTL | 216.93 | 227.77 | 212 | 227.77 | 2,700 |
BUXL | 19.9 | 19 | 18.9 | 19 | 1,500 |
BWCL | 70.49 | 70.49 | 66.97 | 66.97 | 3,000 |
BYCO | 9.03 | 9.1 | 8.92 | 8.94 | 733,500 |
CECL | 16.99 | 17.99 | 17.99 | 17.99 | 11,000 |
CENI | 16.52 | 17.52 | 16.5 | 17.49 | 1,081,500 |
CEPB | 51.66 | 54.24 | 51.5 | 54.24 | 1,148,500 |
CHAS | 11 | 12 | 11.78 | 12 | 107,500 |
CHBL | 6.41 | 6.7 | 6.25 | 6.38 | 580,500 |
CHCC | 66.28 | 68.49 | 66.8 | 67.09 | 992,000 |
CJPL | 3.11 | 3.33 | 3.06 | 3.22 | 27,000 |
CLCPS | 2.58 | 2.66 | 2.48 | 2.58 | 896,500 |
CLOV | 90.35 | 94.86 | 90 | 90.94 | 77,000 |
CML | 6.09 | 6.28 | 6.02 | 6.09 | 1,064,000 |
COLG | 1700 | 1725 | 1666 | 1719 | 460 |
COTT | 10 | 11 | 9.99 | 11 | 223,000 |
CPPL | 53.75 | 54.9 | 53.75 | 54.43 | 71,500 |
CRTM | 24.75 | 25.39 | 24.5 | 24.84 | 747,000 |
CSAP | 53.53 | 54.8 | 52.6 | 52.98 | 1,032,000 |
CSIL | 7.47 | 8.18 | 7.45 | 7.53 | 463,500 |
CSILR | 1.47 | 2.44 | 1.9 | 2.08 | 4,978,000 |
CSM | 2.93 | 3.35 | 2.99 | 3.24 | 1,734,000 |
CSUML | 10.33 | 10.6 | 9.9 | 10.18 | 131,000 |
CWSM | 15.95 | 15.61 | 15 | 15 | 2,000 |
CYAN | 89.85 | 94.1 | 91 | 92.11 | 63,500 |
DAAG | 19.92 | 19.89 | 19.6 | 19.89 | 8,500 |
DADX | 35.36 | 37.12 | 35 | 35.1 | 8,500 |
DAWH | 65.7 | 68.98 | 67.9 | 68.98 | 3,071,500 |
DBCI | 7.85 | 8.2 | 7.04 | 7.6 | 1,184,500 |
DCH | 4.7 | 5.08 | 4.41 | 4.62 | 3,439,500 |
DCL | 7.61 | 7.85 | 7.45 | 7.53 | 2,266,000 |
DCM | 2.31 | 2.75 | 2.75 | 2.75 | 8,500 |
DEL | 3.03 | 4.03 | 3.18 | 3.79 | 1,051,000 |
DFML | 5.88 | 6 | 5.6 | 5.66 | 1,574,500 |
DFSM | 5.47 | 5.6 | 5.39 | 5.41 | 243,000 |
DGKC | 91.06 | 92.2 | 90.87 | 91.49 | 5,464,500 |
DGKC-CFEB | 92.52 | 0 | 0 | 92.93 | 0 |
DGKC-CJAN | 91.55 | 0 | 0 | 91.95 | 0 |
DGKC-CMAR | 93.5 | 0 | 0 | 93.92 | 0 |
DGKC-JAN | 91.46 | 92.4 | 91 | 91.83 | 2,254,500 |
DINT | 140.9 | 145 | 136 | 145 | 4,000 |
DKTM | 19.65 | 20.65 | 20.59 | 20.64 | 11,000 |
DLL | 87.4 | 91.77 | 86.5 | 87.37 | 33,500 |
DMTM | 23.11 | 24 | 22.01 | 22.47 | 7,500 |
DNCC | 9.23 | 8.71 | 8.71 | 8.71 | 1,000 |
DOL | 6.24 | 6.44 | 6.05 | 6.07 | 744,500 |
DSFL | 2.87 | 3.05 | 2.87 | 2.91 | 2,074,000 |
DSIL | 5.98 | 5.95 | 5.71 | 5.78 | 172,500 |
DSL | 5.1 | 5.15 | 4.95 | 4.99 | 77,500 |
DWSM | 4.43 | 4.8 | 4.3 | 4.37 | 285,500 |
DWTM | 16 | 15.7 | 15.7 | 15.7 | 2,000 |
DYNO | 49.75 | 52.23 | 50 | 52.23 | 33,500 |
ECOP | 16.6 | 17.6 | 16.9 | 17.6 | 215,500 |
EFERT | 28.25 | 29.6574 | 29.6574 | 29.6574 | 0 |
EFLTFC3 | 99.3152 | 0 | 0 | 99.3152 | 0 |
EFOODS | 111.15 | 114.4 | 112.52 | 112.79 | 2,359,000 |
EFUG | 103.16 | 108.31 | 101 | 108.31 | 112,500 |
EFUL | 86.31 | 90.62 | 86 | 90.62 | 79,000 |
ELCM | 66.5 | 63.18 | 63.18 | 63.18 | 1,000 |
ELSM | 107 | 110.5 | 107.25 | 110.5 | 4,000 |
EMCO | 5.58 | 5.85 | 5.39 | 5.46 | 86,500 |
ENGRO | 171.04 | 179.59 | 178.5 | 179.59 | 6,452,300 |
ENGRO-CFEB | 173.79 | 0 | 0 | 182.42 | 0 |
ENGRO-CJAN | 171.96 | 0 | 0 | 180.49 | 0 |
ENGRO-CMAR | 175.62 | 0 | 0 | 184.36 | 0 |
ENGRO-JAN | 171.62 | 180.2 | 179 | 180.2 | 2,476,000 |
ENGROTFC2 | 101.9429 | 0 | 0 | 101.9429 | 0 |
EPCL | 14.72 | 15.33 | 15 | 15.07 | 1,561,500 |
ESBL | 3.45 | 3.41 | 3.41 | 3.41 | 1,000 |
EXIDE | 370.79 | 372 | 370 | 370 | 1,300 |
FABL | 12.21 | 12.58 | 12.18 | 12.24 | 3,172,500 |
FASM | 192.79 | 202.42 | 193.25 | 202.42 | 11,600 |
FATIMA | 28.59 | 29.25 | 28.4 | 28.6 | 1,409,000 |
FCCL | 15.69 | 16.25 | 15.7 | 16.09 | 13,003,500 |
FCCL-CFEB | 15.94 | 0 | 0 | 16.34 | 0 |
FCCL-CMAR | 16.11 | 0 | 0 | 16.52 | 0 |
FCCL-JAN | 15.72 | 16.3 | 15.76 | 16.18 | 2,437,000 |
FCIBL | 4.2 | 4.4 | 3.25 | 3.55 | 2,500 |
FCSC | 3.7 | 3.8 | 3.56 | 3.58 | 477,000 |
FDIBL | 1.9 | 2.2 | 1.92 | 2 | 1,371,500 |
FECTC | 52.05 | 52.6 | 51.5 | 52 | 146,000 |
FEM | 6.1 | 6.1 | 6 | 6 | 18,000 |
FEROZ | 159.02 | 162.9 | 155.5 | 160.4 | 138,900 |
FFBL | 43.83 | 44.25 | 43.34 | 43.47 | 1,501,500 |
FFBL-CFEB | 44.53 | 0 | 0 | 44.16 | 0 |
FFBL-CJAN | 44.06 | 0 | 0 | 43.69 | 0 |
FFBL-CMAR | 45 | 0 | 0 | 44.62 | 0 |
FFBL-JAN | 44 | 44.3 | 43.5 | 43.57 | 62,000 |
FFC | 116.85 | 117.5 | 115.8 | 116.17 | 3,893,500 |
FFC-CFEB | 118.73 | 0 | 0 | 118 | 0 |
FFC-CJAN | 117.48 | 0 | 0 | 116.75 | 0 |
FFC-CMAR | 119.98 | 0 | 0 | 119.26 | 0 |
FFC-JAN | 117.16 | 117.8 | 115.5 | 116.61 | 810,000 |
FFLM | 3 | 3 | 2.8 | 2.8 | 15,000 |
FHAM | 9.4 | 9.49 | 9.25 | 9.44 | 29,500 |
FHBM | 14.78 | 15.45 | 14.49 | 14.77 | 155,500 |
FLYNG | 6.32 | 6.55 | 6.3 | 6.34 | 370,000 |
FML | 49.47 | 51.94 | 51.94 | 51.94 | 500 |
FNBM | 5.23 | 5.1 | 5 | 5.04 | 9,000 |
FNEL | 3.7 | 3.89 | 3.51 | 3.75 | 48,500 |
FPJM | 2.3 | 2.3 | 2.21 | 2.23 | 58,000 |
FPRM | 14.3 | 14.2 | 14.2 | 14.2 | 1,000 |
FRCL | 7.8 | 7.79 | 6.8 | 6.98 | 143,000 |
FRSM | 35.65 | 36.99 | 35.5 | 36.85 | 47,000 |
FUDLM | 15.63 | 15.95 | 14.9 | 15.95 | 6,000 |
FZCM | 171.75 | 180.33 | 171 | 180.33 | 400 |
FZTM | 465.36 | 488.62 | 485 | 488.62 | 1,100 |
GADT | 248.1 | 260.5 | 252 | 260.5 | 42,600 |
GAIL | 6.39 | 6.25 | 5.81 | 5.86 | 16,500 |
GAMON | 4.95 | 5 | 4.8 | 4.8 | 19,000 |
GASF | 8.9 | 9.19 | 9 | 9.06 | 305,000 |
GATM | 54.92 | 57.66 | 54.17 | 57.66 | 1,047,500 |
GFIL | 13.5 | 13.8 | 13.2 | 13.2 | 3,500 |
GGL | 29.69 | 31.17 | 29.75 | 30.71 | 2,784,000 |
GHGL | 67 | 69.5 | 67 | 68.29 | 285,000 |
GHNI | 18.63 | 19.29 | 17.71 | 18 | 30,500 |
GHNL | 12.97 | 13.1 | 12.65 | 12.73 | 49,500 |
GLAXO | 158.35 | 163.98 | 158.99 | 159.85 | 713,600 |
GLPL | 352 | 369.6 | 368 | 369.6 | 2,300 |
GRAYS | 56.55 | 59.37 | 58 | 59.37 | 9,500 |
GRYL | 6 | 6.35 | 5.55 | 5.8 | 12,500 |
GSPM | 4.8 | 5.16 | 4.7 | 4.7 | 25,500 |
GTYR | 56.08 | 57.47 | 54 | 54.05 | 115,500 |
GVGL | 20.89 | 21.93 | 21.01 | 21.93 | 62,000 |
GWLC | 18.42 | 19.25 | 18.01 | 19 | 27,000 |
HABSM | 28.46 | 29.01 | 28.35 | 28.66 | 84,000 |
HADC | 3.21 | 3.38 | 3.2 | 3.27 | 25,000 |
HAEL | 11.85 | 12.85 | 12 | 12.59 | 189,000 |
HAL | 29.25 | 29.1 | 28.15 | 29.05 | 2,500 |
HBL | 179.22 | 181.25 | 177.1 | 178 | 171,900 |
HCAR | 44.26 | 45.93 | 44 | 45.72 | 990,000 |
HICL | 16.56 | 17.24 | 16.5 | 16.75 | 17,000 |
HINO | 213.52 | 224.19 | 207 | 209.82 | 21,800 |
HINOON | 124.59 | 130.5 | 125 | 125.76 | 54,000 |
HIRAT | 16.86 | 17.1 | 16.8 | 16.9 | 1,192,000 |
HMB | 25.51 | 25.85 | 25.7 | 25.71 | 429,500 |
HMIM | 4.1 | 4.14 | 3.51 | 4.14 | 8,500 |
HSPI | 24.3 | 24.99 | 23.75 | 24.99 | 17,500 |
HUBC | 64.88 | 65.1 | 64.5 | 64.71 | 374,000 |
HUBC-CFEB | 65.92 | 0 | 0 | 65.73 | 0 |
HUBC-CJAN | 65.23 | 0 | 0 | 65.03 | 0 |
HUBC-CMAR | 66.62 | 0 | 0 | 66.43 | 0 |
HUBC-JAN | 64.65 | 0 | 0 | 65.06 | 0 |
HUMNL | 74.85 | 78.59 | 72 | 78.59 | 14,000 |
HUSS | 10.6086 | 11.5 | 11.5 | 11.5 | 500 |
HWQS | 8.07 | 8.44 | 7.51 | 7.99 | 63,500 |
IBFL | 100.5 | 105.1 | 98.1 | 99.58 | 22,500 |
IBLHL | 80.01 | 84.01 | 83.4 | 84.01 | 63,000 |
ICCT | 8 | 8.5 | 7.86 | 8 | 112,000 |
ICI | 295.3 | 305 | 296 | 296.71 | 44,400 |
ICIBL | 1.63 | 1.76 | 1.57 | 1.63 | 413,500 |
ICL | 40.66 | 41 | 40 | 41 | 12,000 |
IDEN | 6.06 | 6.95 | 6.05 | 6.75 | 18,500 |
IDRT | 23.1 | 22.89 | 22.89 | 22.89 | 3,000 |
IDSM | 24 | 23.9 | 22.8 | 23.9 | 8,500 |
IFSL | 14.5 | 15.45 | 14.71 | 15.22 | 4,000 |
IGIBL | 1.95 | 1.99 | 1.81 | 1.85 | 1,356,500 |
IGIIL | 182.97 | 192.11 | 182.25 | 192.11 | 306,900 |
INDU | 380.87 | 399.91 | 380 | 398.1 | 283,600 |
INIL | 47.9 | 48.5 | 47.25 | 47.62 | 228,500 |
INKL | 12.18 | 13.18 | 12.5 | 13.18 | 35,000 |
ISIL | 193 | 202.65 | 186 | 202.65 | 4,000 |
ISL | 18.52 | 19.2 | 18.4 | 18.58 | 689,000 |
ISTM | 43.26 | 45.42 | 44 | 45.42 | 16,000 |
JDMT | 119 | 121 | 119 | 120 | 4,000 |
JDWS | 210.25 | 218.25 | 208.99 | 209.07 | 9,100 |
JKSM | 39.79 | 41.76 | 39.25 | 39.96 | 12,000 |
JLICL | 172.48 | 172.99 | 171 | 172.02 | 36,600 |
JOPP | 31.51 | 33.08 | 30.25 | 32.87 | 33,500 |
JPGL | 2.68 | 2.77 | 2.65 | 2.67 | 1,153,000 |
JSBL | 4.81 | 4.94 | 4.75 | 4.88 | 2,206,500 |
JSCL | 11.95 | 12.55 | 11.7 | 12.05 | 38,357,500 |
JSGCL | 38.76 | 40.69 | 39.99 | 40.69 | 34,000 |
JSIL | 12.35 | 13.35 | 12 | 13.27 | 13,810,500 |
JUBS | 8 | 7.99 | 7.9 | 7.99 | 3,000 |
JVDC | 62 | 59.5 | 59 | 59.33 | 1,500 |
KAPCO | 64.52 | 64.95 | 64.11 | 64.59 | 77,500 |
KASBB | 2.03 | 2.09 | 1.99 | 1.99 | 234,000 |
KASBSL | 7 | 7.32 | 7 | 7.03 | 119,500 |
KCL | 16.9 | 17.9 | 16.99 | 17.9 | 10,000 |
KESC | 6.72 | 6.97 | 6.73 | 6.76 | 14,667,500 |
KML | 20.4 | 21.42 | 21.42 | 21.42 | 8,500 |
KOHC | 102.08 | 104 | 102 | 102.82 | 388,000 |
KOHE | 34.8 | 35 | 34.6 | 34.8 | 61,500 |
KOHP | 3.38 | 3.3 | 3.29 | 3.29 | 76,000 |
KOHS | 13.24 | 14.19 | 14.19 | 14.19 | 500 |
KOHTM | 21 | 21.84 | 20 | 21.6 | 15,000 |
KOIL | 5.72 | 5.9 | 4.76 | 5.47 | 412,500 |
KOSM | 17.12 | 18.12 | 16.12 | 16.12 | 346,500 |
KSBP | 88 | 89.8 | 88 | 89.5 | 16,000 |
KSTM | 6.8 | 7.69 | 7 | 7.16 | 10,000 |
KTML | 27.53 | 28.9 | 26.62 | 28.26 | 1,654,000 |
LATM | 10.88 | 11.75 | 10.55 | 11.63 | 27,000 |
LEUL | 8.25 | 9.22 | 8 | 9.2 | 14,000 |
LIBT | 14.7 | 13.85 | 13.7 | 13.75 | 7,000 |
LINDE | 178 | 181.5 | 178 | 180.45 | 4,200 |
LMSM | 7.38 | 8.38 | 7.9 | 8.38 | 22,000 |
LOTCHEM | 7.71 | 8.19 | 7.75 | 8.1 | 20,041,500 |
LPCL | 10.68 | 10.85 | 10.43 | 10.51 | 5,393,500 |
LPL | 20 | 20.1 | 19.96 | 20.1 | 27,500 |
LUCK | 308.59 | 314.8 | 306.2 | 307.24 | 254,500 |
LUCK-CFEB | 313.55 | 0 | 0 | 312.09 | 0 |
LUCK-CJAN | 310.24 | 0 | 0 | 308.78 | 0 |
LUCK-CMAR | 316.85 | 0 | 0 | 315.4 | 0 |
LUCK-JAN | 308.42 | 314 | 306.75 | 307.48 | 164,000 |
MACFL | 21.1 | 22.15 | 21.25 | 21.58 | 114,500 |
MARI | 227.75 | 229.9 | 224.5 | 224.84 | 334,000 |
MCB | 291.42 | 296 | 291 | 294.6 | 1,383,000 |
MCB-CFEB | 296.1 | 0 | 0 | 299.25 | 0 |
MCB-CJAN | 292.98 | 0 | 0 | 296.07 | 0 |
MCB-CMAR | 299.22 | 0 | 0 | 302.42 | 0 |
MCB-JAN | 292.71 | 296.8 | 292 | 295.45 | 172,000 |
MCBAH | 15.5 | 15.8 | 15.5 | 15.51 | 7,500 |
MDTL | 3.41 | 3.67 | 3.41 | 3.47 | 3,987,500 |
MEBL | 38.9 | 39.1 | 38.7 | 38.91 | 74,000 |
MERIT | 17.5 | 17.53 | 17.4 | 17.5 | 6,500 |
MFFL | 924.99 | 971.23 | 967 | 971.22 | 9,450 |
MFTM | 8.29 | 8.64 | 7.96 | 8.02 | 195,000 |
MIRKS | 49.19 | 51.64 | 51.64 | 51.64 | 1,500 |
MLCF | 28 | 28.77 | 28.1 | 28.38 | 6,120,500 |
MOON | 17.95 | 18.95 | 16.95 | 18 | 18,000 |
MQTM | 36.1 | 37.4 | 36 | 37 | 43,000 |
MRNS | 81 | 85.05 | 82 | 85.05 | 35,500 |
MSOT | 151.83 | 151.97 | 146.25 | 147.15 | 39,500 |
MTIL | 7.66 | 7.6 | 7.3 | 7.47 | 68,500 |
MTL | 507 | 507.1 | 491 | 499.49 | 57,800 |
MUREB | 618.1 | 649 | 649 | 649 | 24,700 |
MZSM | 4.39 | 5.2 | 4.21 | 4.4 | 803,500 |
NAGC | 98.36 | 97.88 | 95 | 97.88 | 1,500 |
NATF | 681.84 | 698 | 676 | 680.6 | 12,800 |
NBF | 5.8 | 5.47 | 5 | 5.46 | 74,000 |
NBP | 57.94 | 59.5 | 58 | 58.87 | 7,019,500 |
NBP-CFEB | 58.87 | 0 | 0 | 59.8 | 0 |
NBP-CJAN | 58.25 | 0 | 0 | 59.16 | 0 |
NBP-CMAR | 59.49 | 0 | 0 | 60.43 | 0 |
NBP-JAN | 58.13 | 59.64 | 58.2 | 58.93 | 1,482,000 |
NCL | 63.89 | 65.4 | 63.67 | 64.98 | 2,213,000 |
NCL-JAN | 64.15 | 65.55 | 64.05 | 65.06 | 824,500 |
NCPL | 36.55 | 37 | 36.1 | 36.93 | 330,500 |
NESTLE | 9700 | 9500 | 9220 | 9220 | 80 |
NETSOL | 48.88 | 51.15 | 48 | 48.54 | 3,287,000 |
NIB | 2.43 | 2.45 | 2.35 | 2.37 | 3,203,000 |
NICL | 15.42 | 15.45 | 15.05 | 15.14 | 183,500 |
NMFL | 25.81 | 27.1 | 25.4 | 27.1 | 457,000 |
NML | 133.58 | 138.45 | 133.35 | 137.53 | 7,308,700 |
NML-CFEB | 135.73 | 0 | 0 | 139.7 | 0 |
NML-CJAN | 134.3 | 0 | 0 | 138.22 | 0 |
NML-CMAR | 137.16 | 0 | 0 | 141.18 | 0 |
NML-JAN | 134.17 | 138.75 | 133.5 | 137.93 | 3,214,500 |
NONS | 26.5 | 26.5 | 26.5 | 26.5 | 500 |
NOPK | 60 | 63 | 62 | 63 | 2,500 |
NOPKNV | 42.25 | 40.15 | 40.15 | 40.15 | 1,000 |
NPL | 33.22 | 33.2 | 32.6 | 32.68 | 112,500 |
NPSM | 22.5357 | 23.66 | 23.66 | 23.66 | 0 |
NRL | 233.23 | 237 | 231.5 | 233.16 | 108,900 |
OGDC | 287 | 287.7 | 285.5 | 286.93 | 108,900 |
OGDC-CFEB | 291.61 | 0 | 0 | 291.46 | 0 |
OGDC-CJAN | 288.54 | 0 | 0 | 288.37 | 0 |
OGDC-CMAR | 294.68 | 0 | 0 | 294.55 | 0 |
OGDC-JAN | 286 | 285.99 | 285.01 | 285.01 | 3,000 |
OLPL | 25 | 26.19 | 25 | 26.19 | 156,500 |
OLSM | 7.76 | 8.49 | 7.11 | 8.15 | 21,000 |
OLTM | 11 | 10.36 | 10.35 | 10.36 | 3,000 |
OTSU | 51.99 | 52.5 | 50.5 | 51.5 | 12,500 |
PACE | 4.71 | 4.94 | 4.66 | 4.71 | 7,317,500 |
PAEL | 19.18 | 19.5 | 19.05 | 19.11 | 653,000 |
PAKD | 69.4 | 70 | 70 | 70 | 1,000 |
PAKMI | 2.45 | 2.7 | 2.4 | 2.58 | 71,000 |
PAKRI | 29.99 | 31.2 | 30 | 30.7 | 617,000 |
PAKT | 735.49 | 760 | 699 | 755.47 | 33,800 |
PASL | 3.61 | 3.65 | 3.45 | 3.49 | 537,000 |
PASM | 7.11 | 7.2 | 7.05 | 7.05 | 22,500 |
PCAL | 84.5 | 83.45 | 83.45 | 84.5 | 500 |
PGCL | 164.67 | 163 | 163 | 164.67 | 100 |
PGF | 26.89 | 27.25 | 26.6 | 27.24 | 156,000 |
PGLC | 17.95 | 18.68 | 16.95 | 16.95 | 12,000 |
PIAA | 9.21 | 9.47 | 9.2 | 9.29 | 3,241,500 |
PIBTL | 31.732 | 33.3071 | 33.3071 | 33.3071 | 0 |
PICT | 227.79 | 233.75 | 226.35 | 227.9 | 2,200 |
PIF | 12.3 | 12.45 | 12.2 | 12.22 | 89,000 |
PIL | 9.85 | 9.5 | 9.5 | 9.85 | 1,000 |
PINL | 9.45 | 10.45 | 10.45 | 10.45 | 3,500 |
PIOC | 37.81 | 38.97 | 38 | 38.25 | 897,000 |
PIOC-JAN | 38.03 | 39.14 | 38.2 | 38.43 | 299,000 |
PKGI | 12.4 | 12.5 | 12.5 | 12.4 | 1,000 |
PKGP | 22.05 | 22.26 | 22.01 | 22.06 | 1,008,000 |
PKGS | 305.54 | 315 | 301.15 | 304 | 30,000 |
PMI | 2.48 | 2.51 | 2.4 | 2.45 | 385,000 |
PNGRS | 3.92 | 4.1 | 3.75 | 4.1 | 14,500 |
PNSC | 84.23 | 88.44 | 86 | 88.44 | 169,000 |
POL | 529.36 | 532 | 524 | 524.79 | 197,400 |
POML | 106.9 | 112.24 | 109 | 112.06 | 3,500 |
POWER | 6.61 | 6.9 | 6.6 | 6.64 | 196,000 |
PPL | 217.32 | 218.8 | 217.1 | 218.19 | 1,023,000 |
PPL-CFEB | 220.81 | 0 | 0 | 221.63 | 0 |
PPL-CJAN | 218.48 | 0 | 0 | 219.28 | 0 |
PPL-CMAR | 223.14 | 0 | 0 | 223.99 | 0 |
PPL-JAN | 217.99 | 219.2 | 217.2 | 218.79 | 146,000 |
PPP | 52 | 52.5 | 52 | 52 | 3,000 |
PPVC | 6.09 | 6.4 | 6.1 | 6.1 | 20,000 |
PRET | 173.96 | 175 | 170 | 173.52 | 2,900 |
PRL | 75.23 | 77 | 75.5 | 75.8 | 49,500 |
PRWM | 55.65 | 57.66 | 54 | 54.62 | 68,000 |
PSEL | 292.64 | 299.98 | 299.5 | 299.5 | 200 |
PSMC | 165.48 | 169.9 | 166.1 | 167.35 | 275,800 |
PSO | 344.77 | 346.5 | 342.51 | 343.4 | 736,800 |
PSO-CFEB | 350.31 | 0 | 0 | 348.82 | 0 |
PSO-CJAN | 346.62 | 0 | 0 | 345.12 | 0 |
PSO-CMAR | 354 | 0 | 0 | 352.52 | 0 |
PSO-JAN | 345.93 | 347.8 | 343.72 | 344.33 | 387,000 |
PTC | 28.59 | 29.6 | 28.53 | 29.45 | 6,989,000 |
PTC-CFEB | 29.05 | 0 | 0 | 29.91 | 0 |
PTC-CJAN | 28.74 | 0 | 0 | 29.6 | 0 |
PTC-CMAR | 29.36 | 0 | 0 | 30.23 | 0 |
PTC-JAN | 28.68 | 29.67 | 28.7 | 29.53 | 1,522,500 |
QUAT | 67.9 | 71.29 | 71.29 | 71.29 | 500 |
QUET | 66.12 | 66.5 | 66.2 | 66.5 | 2,000 |
QUICE | 8.79 | 8.92 | 8.6 | 8.66 | 427,500 |
RAVT | 6.49 | 6.99 | 6.05 | 6.75 | 529,000 |
REDCO | 6.24 | 6.4 | 5.99 | 6 | 94,000 |
REST | 36.7321 | 38.56 | 38.56 | 38.56 | 0 |
REWM | 57.5 | 58 | 57 | 57.58 | 23,000 |
RICL | 8.77 | 9.35 | 8.64 | 9.11 | 52,000 |
RMPL | 7940 | 7900 | 7765 | 7765 | 60 |
RUBY | 17.15 | 18.15 | 16.15 | 16.26 | 137,500 |
SAIF | 37.02 | 38.87 | 37.5 | 38.87 | 56,500 |
SANE | 11.14 | 11.35 | 11 | 11 | 3,000 |
SANSM | 23.81 | 25 | 23 | 25 | 2,500 |
SAPL | 717.72 | 753.6 | 720 | 730 | 2,700 |
SAPT | 390 | 401 | 399.99 | 400 | 3,300 |
SARC | 9.25 | 8.3 | 8.25 | 8.25 | 183,000 |
SASML | 13 | 14 | 13.99 | 13.99 | 2,500 |
SAZEW | 22.24 | 22.25 | 22 | 22.04 | 5,000 |
SBL | 4.65 | 4.8 | 4.51 | 4.51 | 249,500 |
SCBPL | 24.65 | 24.75 | 24.55 | 24.58 | 12,500 |
SCL | 181.9 | 190.99 | 190.99 | 190.99 | 1,200 |
SCM | 17.5 | 17.8 | 17.5 | 17.51 | 11,000 |
SEARL | 138.01 | 144.91 | 139 | 144.91 | 648,100 |
SEL | 36.5 | 37.99 | 37.99 | 37.99 | 500 |
SEPCO | 2.72 | 2.84 | 2.65 | 2.69 | 257,500 |
SEPL | 71.6 | 71.99 | 70.8 | 71.13 | 22,000 |
SFAT | 14.3 | 14.79 | 14 | 14.79 | 10,500 |
SFL | 345.8 | 363.09 | 340.01 | 363.09 | 88,700 |
SGML | 20.81 | 20.65 | 19.9 | 19.97 | 495,000 |
SGPL | 2.4 | 2.3 | 2.3 | 2.3 | 11,500 |
SHCI | 4.49 | 4.5 | 4.26 | 4.4 | 3,000 |
SHCM | 17.69 | 18.69 | 18.69 | 18.69 | 1,000 |
SHEL | 211.37 | 215.8 | 206.15 | 207.27 | 221,100 |
SHEZ | 900.6 | 905 | 900 | 900 | 2,700 |
SHFA | 149.49 | 148.99 | 142.02 | 142.04 | 5,300 |
SHNI | 7.63 | 8.35 | 7.79 | 8.2 | 40,500 |
SHSML | 23.63 | 24.81 | 23.31 | 24.8 | 32,500 |
SIEM | 1528.57 | 1529.95 | 1484 | 1496.68 | 2,920 |
SILK | 2.16 | 2.23 | 2.13 | 2.15 | 626,000 |
SING | 24.84 | 24.9 | 23.8 | 24.63 | 6,500 |
SITC | 248 | 252 | 249.99 | 250.32 | 20,700 |
SKRS | 3.75 | 4.47 | 3.61 | 3.9 | 90,500 |
SLCL | 6.19 | 6.33 | 6.32 | 6.32 | 4,000 |
SLYT | 39.91 | 41.89 | 38.05 | 40.18 | 135,500 |
SMBL | 2.75 | 2.75 | 2.66 | 2.67 | 376,000 |
SMCPL | 8.75 | 8.75 | 8.75 | 8.75 | 5,000 |
SMTM | 11.98 | 12.8 | 11.55 | 12.21 | 22,500 |
SNBL | 12.41 | 13.41 | 12.5 | 13.08 | 1,785,500 |
SNGP | 21.43 | 22.1 | 21.3 | 22.03 | 2,651,000 |
SNGP-CFEB | 21.77 | 0 | 0 | 22.38 | 0 |
SNGP-CMAR | 22 | 0 | 0 | 22.62 | 0 |
SNGP-JAN | 21.5 | 22.15 | 21.7 | 22.1 | 164,500 |
SPL | 18.21 | 18.6 | 18 | 18.15 | 502,000 |
SPLC | 2.8 | 2.8 | 2.7 | 2.72 | 21,500 |
SRSM | 15 | 16 | 15.5 | 16 | 4,000 |
SRVI | 564 | 565 | 556 | 557.4 | 4,000 |
SSGC | 25.48 | 26.75 | 25.6 | 25.81 | 1,623,500 |
SSGC-JAN | 25.59 | 26.7 | 25.35 | 25.92 | 206,500 |
SSIC | 7.28 | 7.5 | 7.5 | 7.5 | 1,500 |
SSML | 16.08 | 17.08 | 16.06 | 16.7 | 1,412,500 |
STCL | 12.42 | 12.5 | 12.1 | 12.28 | 188,000 |
STJT | 57.5 | 60.37 | 59.5 | 59.86 | 4,000 |
STPL | 8.73 | 9 | 8.7 | 8.88 | 4,500 |
SUHJ | 14.8 | 15.8 | 13.8 | 14.7 | 9,000 |
SURC | 128.65 | 134.99 | 131 | 134.99 | 3,000 |
SUTM | 278.8 | 292.7 | 280 | 290.85 | 1,300 |
SZTM | 44.56 | 44.5 | 44.5 | 44.5 | 500 |
TATM | 61 | 62.75 | 60 | 62.29 | 16,500 |
TCLTC | 50.01 | 52.5 | 51.09 | 52.5 | 2,500 |
TELE | 5.24 | 5.49 | 5.26 | 5.4 | 5,333,500 |
TELETFC | 76.4197 | 0 | 0 | 76.4197 | 0 |
TGL | 39.61 | 41.59 | 37.63 | 37.91 | 2,994,000 |
THALL | 172.64 | 181.27 | 173 | 181.27 | 527,400 |
THCCL | 25.38 | 24.99 | 24.15 | 24.99 | 4,000 |
TMFBLTFC | 100 | 0 | 0 | 100 | 0 |
TMFBLTFC2 | 100 | 0 | 0 | 100 | 0 |
TPL | 8.97 | 9.23 | 8.9 | 9 | 806,500 |
TREET | 115.69 | 121.47 | 116 | 121.22 | 1,385,500 |
TRG | 10.69 | 10.95 | 10.45 | 10.74 | 8,060,500 |
TRIBL | 1.77 | 1.8 | 1.78 | 1.8 | 40,000 |
TRIPF | 229.04 | 240.49 | 232 | 235.07 | 346,100 |
TRPOL | 2.9 | 3.14 | 2.95 | 3 | 119,500 |
TSMF | 6.53 | 7.24 | 6 | 6.73 | 258,000 |
TSPL | 2.41 | 2.35 | 2.31 | 2.35 | 3,000 |
UBDL | 46.2 | 48.5 | 47.5 | 47.5 | 1,000 |
UBL | 138.07 | 139.99 | 138.11 | 139.29 | 346,400 |
UBL-CFEB | 140.29 | 0 | 0 | 141.49 | 0 |
UBL-CJAN | 138.81 | 0 | 0 | 139.99 | 0 |
UBL-CMAR | 141.77 | 0 | 0 | 142.99 | 0 |
UBL-JAN | 138.6 | 140.5 | 138.9 | 139.83 | 29,500 |
UCAPM | 2.13 | 2.24 | 2.2 | 2.2 | 1,500 |
UDPL | 22.38 | 23.49 | 22.11 | 23.49 | 88,500 |
UNIC | 13.9 | 14.05 | 14.05 | 14.05 | 1,500 |
UPFL | 9547.65 | 10000 | 9201 | 9995 | 120 |
UVIC | 5.3 | 6.14 | 5.6 | 6 | 85,500 |
WAHN | 75.15 | 77.49 | 73 | 73.8 | 6,000 |
WTCL | 4.51 | 4.5 | 4.5 | 4.5 | 38,000 |
WTL | 2.87 | 2.93 | 2.78 | 2.81 | 3,349,500 |
YOUW | 6.73 | 7.19 | 6.59 | 6.72 | 57,000 |
ZAHT | 21.21 | 22.27 | 21.31 | 22.27 | 39,500 |
ZIL | 105.1 | 108.99 | 108.99 | 108.99 | 500 |
ZTL | 12.6 | 13.19 | 12.7 | 12.9 | 12,000 |
Total Turnover | 357,183,630 | ||||
No comments:
Post a Comment