For: January 21, 2014 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AABS | 96.5 | 98 | 97.99 | 96.5 | 200 |
AATM | 6.68 | 7.68 | 6.2 | 7.28 | 27,500 |
ABL | 91.99 | 92 | 91.5 | 91.5 | 231,000 |
ABOT | 398.26 | 406 | 398 | 399.84 | 51,000 |
ACPL | 145.86 | 146 | 143.95 | 144.91 | 58,400 |
ADAMS | 75.89 | 79.68 | 78.68 | 79.68 | 40,500 |
ADMM | 100.22 | 105.23 | 105.2 | 105.23 | 21,000 |
AGIC | 19 | 19.27 | 19 | 19.21 | 172,500 |
AGIL | 78.44 | 79.49 | 77.75 | 78.27 | 16,500 |
AGL | 13.9 | 14.1 | 14 | 14 | 5,500 |
AGSML | 7.42 | 8.42 | 8.3 | 8.34 | 2,500 |
AGTL | 212 | 213.9 | 209 | 213.82 | 2,500 |
AHCL | 23.31 | 23.38 | 23.16 | 23.16 | 129,500 |
AHCL-CFEB | 23.67 | 0 | 0 | 23.51 | 0 |
AHCL-CJAN | 23.42 | 0 | 0 | 23.26 | 0 |
AHCL-CMAR | 23.92 | 0 | 0 | 23.76 | 0 |
AHCL-JAN | 23.15 | 0 | 0 | 23.27 | 0 |
AHL | 35.31 | 35.74 | 35 | 35.17 | 139,000 |
AHTM | 38.52 | 36.6 | 36.6 | 36.6 | 1,000 |
AICL | 38.66 | 39.1 | 38.5 | 38.54 | 2,478,700 |
AICL-CFEB | 39.26 | 0 | 0 | 39.12 | 0 |
AICL-CJAN | 38.84 | 0 | 0 | 38.7 | 0 |
AICL-CMAR | 39.67 | 0 | 0 | 39.54 | 0 |
AICL-JAN | 38.91 | 39.15 | 38.62 | 38.7 | 534,000 |
AKBL | 13.73 | 14.17 | 13.71 | 14.06 | 2,591,000 |
AKBL-CFEB | 13.94 | 0 | 0 | 14.27 | 0 |
AKBL-CJAN | 13.79 | 0 | 0 | 14.12 | 0 |
AKBL-CMAR | 14.09 | 0 | 0 | 14.42 | 0 |
AKBL-JAN | 13.99 | 14.15 | 14.09 | 14.13 | 7,000 |
AKDCL | 65.25 | 67.98 | 65 | 66 | 2,500 |
AKZO | 135.52 | 138 | 134.57 | 136.47 | 117,200 |
ALNRS | 43 | 44 | 42.8 | 43.09 | 4,500 |
AMBL | 10.49 | 10.05 | 10 | 10 | 5,000 |
AMTEX | 4.07 | 4.21 | 4.06 | 4.09 | 727,500 |
ANL | 8.76 | 9.38 | 8.76 | 9.07 | 20,801,000 |
ANLTFC2 | 94 | 0 | 0 | 94 | 0 |
ANSM | 24.36 | 25.57 | 23.15 | 25.57 | 29,500 |
APL | 520.43 | 528 | 521.5 | 525.1 | 85,900 |
APOT | 16.55 | 17.55 | 15.55 | 16.1 | 6,000 |
ARPAK | 18 | 17.5 | 17 | 17.22 | 4,000 |
ARPL | 347.52 | 364.89 | 350 | 364.89 | 122,500 |
ARUJ | 15.5 | 16.5 | 15.76 | 16.26 | 21,000 |
ASHT | 16.6 | 17.6 | 17.6 | 17.6 | 5,500 |
ASL | 9.45 | 9.79 | 9.3 | 9.61 | 186,500 |
ASLPS | 8.25 | 8 | 8 | 8 | 500 |
ASTM | 26 | 27.24 | 24.7 | 25.81 | 42,000 |
ATBA | 395 | 414.75 | 400 | 414.74 | 1,900 |
ATIL | 65 | 67 | 65 | 66.76 | 17,500 |
ATLH | 272 | 274 | 268.3 | 272.66 | 5,400 |
ATRL | 219.98 | 224.49 | 216.1 | 221.31 | 2,917,600 |
ATRL-CFEB | 223.37 | 0 | 0 | 224.64 | 0 |
ATRL-CJAN | 221 | 0 | 0 | 222.25 | 0 |
ATRL-CMAR | 225.74 | 0 | 0 | 227.03 | 0 |
ATRL-JAN | 220.64 | 224.3 | 216.6 | 222.31 | 889,500 |
AWTX | 313.3714 | 317.418 | 317.418 | 317.418 | 0 |
BAFL | 27.9 | 28.51 | 27.66 | 28.28 | 6,930,000 |
BAFL-CFEB | 28.33 | 0 | 0 | 28.71 | 0 |
BAFL-CJAN | 28.03 | 0 | 0 | 28.4 | 0 |
BAFL-CMAR | 28.63 | 0 | 0 | 29.01 | 0 |
BAFL-JAN | 27.98 | 28.55 | 27.71 | 28.35 | 406,500 |
BAFLTFC5 | 102.1923 | 0 | 0 | 102.1923 | 0 |
BAHL | 41.57 | 41.99 | 41.75 | 41.76 | 428,000 |
BAHL-CFEB | 42.21 | 0 | 0 | 42.39 | 0 |
BAHL-CJAN | 41.76 | 0 | 0 | 41.94 | 0 |
BAHL-CMAR | 42.66 | 0 | 0 | 42.84 | 0 |
BAHLTFC2 | 102.1306 | 0 | 0 | 102.1306 | 0 |
BAPL | 16.59 | 16.78 | 16.6 | 16.78 | 2,500 |
BATA | 3193.6941 | 3353.37 | 3349 | 3353.37 | 1,180 |
BCL | 33 | 34.65 | 32.51 | 34.65 | 2,000 |
BCML | 99.2 | 104.16 | 104.16 | 104.16 | 16,000 |
BERG | 61.4 | 64.47 | 61.4 | 64.47 | 39,500 |
BFMOD | 4 | 4.01 | 4 | 4 | 75,000 |
BGL | 5.48 | 6.48 | 5.6 | 6.01 | 759,500 |
BHAT | 595.59 | 625 | 625 | 625 | 200 |
BILF | 12.69 | 12.55 | 12.5 | 12.51 | 5,000 |
BIPL | 7.21 | 7.97 | 7.1 | 7.78 | 13,159,000 |
BNWM | 69 | 69.99 | 68.62 | 68.91 | 13,000 |
BOK | 7.62 | 7.7 | 7.55 | 7.62 | 13,500 |
BOP | 10.79 | 11.11 | 10.75 | 10.95 | 7,442,500 |
BOP-CFEB | 10.96 | 0 | 0 | 11.11 | 0 |
BOP-CJAN | 10.84 | 0 | 0 | 11 | 0 |
BOP-CMAR | 11.07 | 0 | 0 | 11.23 | 0 |
BOP-JAN | 10.82 | 11.15 | 10.81 | 10.96 | 1,213,500 |
BPL | 47.96 | 49.3 | 47.01 | 47.37 | 143,000 |
BROT | 18.94 | 19.94 | 19.94 | 19.94 | 65,500 |
BRR | 5.68 | 5.85 | 5.68 | 5.7 | 48,500 |
BTL | 239.15 | 251.1 | 230.5 | 241.22 | 20,900 |
BUXL | 20 | 21 | 20.01 | 21 | 11,500 |
BWCL | 66.97 | 67 | 67 | 67 | 500 |
BYCO | 8.88 | 9.2 | 8.85 | 9.05 | 2,133,000 |
CECL | 18.99 | 19.99 | 19.99 | 19.99 | 500 |
CENI | 16.99 | 17.99 | 17 | 17.99 | 517,500 |
CEPB | 56.95 | 59.79 | 59.79 | 59.79 | 120,500 |
CFL | 39.75 | 41.73 | 41.73 | 41.73 | 7,000 |
CHAS | 13 | 14 | 13.46 | 14 | 125,500 |
CHBL | 6.35 | 6.5 | 6.21 | 6.35 | 290,000 |
CHCC | 67.02 | 70.37 | 67 | 70.11 | 2,758,500 |
CJPL | 3.11 | 3.4 | 3.16 | 3.21 | 27,000 |
CLCPS | 2.46 | 2.64 | 2.45 | 2.49 | 434,000 |
CLOV | 91.36 | 95.92 | 93.9 | 95.92 | 41,000 |
CML | 6.11 | 6.39 | 6.1 | 6.22 | 1,581,000 |
COLG | 1715 | 1715 | 1675 | 1698 | 220 |
COTT | 12 | 13 | 13 | 13 | 10,000 |
CPPL | 54.33 | 57.04 | 54.9 | 55.57 | 253,500 |
CRTM | 25.01 | 25.99 | 25 | 25.7 | 1,242,000 |
CSAP | 55.05 | 57.8 | 55.4 | 57.8 | 1,103,500 |
CSIL | 7.21 | 7.9 | 7.15 | 7.2 | 111,000 |
CSILR | 1.75 | 2.04 | 1.75 | 1.8 | 1,567,500 |
CSM | 3.1 | 3.1 | 2.8 | 2.86 | 145,500 |
CSUML | 9.96 | 10.96 | 9.99 | 10.96 | 787,000 |
CWSM | 14.96 | 15.45 | 13.96 | 15.26 | 33,000 |
CYAN | 93 | 96.85 | 92 | 94.14 | 108,500 |
DAAG | 19.51 | 19.74 | 19.31 | 19.74 | 2,000 |
DADX | 34.5 | 34.95 | 33.6 | 34.29 | 3,000 |
DAWH | 70.18 | 71.3 | 68.7 | 69.01 | 1,154,500 |
DBCI | 7.55 | 7.92 | 7.2 | 7.43 | 531,500 |
DCH | 4.64 | 4.86 | 4.5 | 4.61 | 554,000 |
DCL | 7.77 | 7.8 | 7.56 | 7.6 | 989,500 |
DEL | 3.51 | 3.73 | 3.3 | 3.33 | 34,500 |
DFML | 6.09 | 6.22 | 5.83 | 5.87 | 1,174,500 |
DFSM | 5.33 | 5.99 | 5.35 | 5.58 | 2,443,000 |
DGKC | 91.82 | 92.68 | 91.6 | 92.12 | 4,695,000 |
DGKC-CFEB | 93.23 | 0 | 0 | 93.5 | 0 |
DGKC-CJAN | 92.24 | 0 | 0 | 92.51 | 0 |
DGKC-CMAR | 94.22 | 0 | 0 | 94.5 | 0 |
DGKC-JAN | 92.09 | 92.8 | 91.8 | 92.34 | 1,395,500 |
DKTM | 19.82 | 20.78 | 18.82 | 18.82 | 8,500 |
DLL | 87.91 | 89.79 | 87 | 87 | 9,000 |
DNCC | 9 | 10 | 9.9 | 10 | 8,500 |
DOL | 6.01 | 6.16 | 5.89 | 5.91 | 181,000 |
DSFL | 3.14 | 3.19 | 3 | 3.04 | 2,453,000 |
DSIL | 5.66 | 5.94 | 5.71 | 5.84 | 153,500 |
DSL | 5.1 | 5.5 | 5.01 | 5.25 | 347,000 |
DSML | 11.4 | 11.66 | 10.8 | 11 | 2,000 |
DWAE | 4.36 | 5.3 | 4.4 | 4.4 | 146,500 |
DWSM | 4.32 | 4.47 | 4.2 | 4.24 | 67,500 |
DWTM | 16.15 | 16.78 | 15.25 | 16.78 | 2,000 |
DYNO | 54.8 | 57.54 | 54.5 | 57.54 | 255,000 |
ECOP | 18.6 | 19.35 | 18.36 | 18.44 | 281,000 |
EFERT | 31.14 | 32.69 | 32.69 | 32.69 | 2,500 |
EFLTFC3 | 99.1436 | 99.5 | 99.5 | 99.2272 | 4,300 |
EFOODS | 108.23 | 108 | 104 | 104.16 | 3,028,500 |
EFUG | 110 | 112 | 105 | 107.67 | 22,000 |
EFUL | 95.15 | 98.75 | 95.55 | 98 | 36,000 |
ELSM | 112 | 117.6 | 115 | 117.6 | 21,000 |
EMCO | 5.44 | 6.37 | 5.5 | 6.03 | 592,000 |
ENGRO | 188.12 | 192.2 | 186.11 | 186.91 | 5,244,000 |
ENGRO-CFEB | 191.02 | 0 | 0 | 189.72 | 0 |
ENGRO-CJAN | 188.99 | 0 | 0 | 187.7 | 0 |
ENGRO-CMAR | 193.04 | 0 | 0 | 191.74 | 0 |
ENGRO-JAN | 188.77 | 192.75 | 187 | 187.53 | 3,727,000 |
ENGROTFC2 | 101.9412 | 0 | 0 | 101.9412 | 0 |
EPCL | 15.37 | 16.1 | 15.3 | 15.74 | 4,386,000 |
EXIDE | 369.29 | 370.99 | 370 | 370.7 | 1,000 |
FABL | 11.79 | 12.45 | 12.01 | 12.4 | 5,944,500 |
FANM | 5.3 | 5.89 | 5.89 | 5.89 | 500 |
FASM | 212.54 | 223.16 | 223 | 223.16 | 4,900 |
FATIMA | 28.64 | 28.85 | 28.5 | 28.54 | 694,000 |
FCCL | 16.46 | 16.6 | 16.28 | 16.31 | 6,083,000 |
FCCL-CFEB | 16.71 | 0 | 0 | 16.56 | 0 |
FCCL-CMAR | 16.89 | 0 | 0 | 16.73 | 0 |
FCCL-JAN | 16.51 | 16.64 | 16.33 | 16.41 | 1,282,500 |
FCIBL | 4.55 | 5.55 | 4.7 | 5.55 | 21,500 |
FCSC | 3.56 | 3.52 | 3.41 | 3.48 | 30,000 |
FDIBL | 1.88 | 1.99 | 1.85 | 1.95 | 10,000 |
FECM | 4.25 | 4.25 | 4.24 | 4.25 | 4,000 |
FECTC | 52.72 | 54.7 | 53 | 54 | 237,000 |
FEM | 6.15 | 6.14 | 5.9 | 6 | 46,000 |
FEROZ | 162.19 | 165 | 160 | 160.46 | 45,800 |
FFBL | 43.59 | 43.99 | 43.5 | 43.74 | 648,000 |
FFBL-CFEB | 44.26 | 0 | 0 | 44.4 | 0 |
FFBL-CJAN | 43.79 | 0 | 0 | 43.93 | 0 |
FFBL-CMAR | 44.73 | 0 | 0 | 44.87 | 0 |
FFBL-JAN | 43.75 | 44 | 43.55 | 43.78 | 23,500 |
FFC | 116.46 | 117.4 | 116.5 | 116.88 | 1,072,900 |
FFC-CFEB | 118.25 | 0 | 0 | 118.64 | 0 |
FFC-CJAN | 117 | 0 | 0 | 117.38 | 0 |
FFC-CMAR | 119.51 | 0 | 0 | 119.9 | 0 |
FFC-JAN | 116.85 | 117.5 | 116.7 | 117.09 | 248,000 |
FFLM | 3 | 3.17 | 2.65 | 2.9 | 26,500 |
FHAM | 9.45 | 9.54 | 9.42 | 9.48 | 5,500 |
FHBM | 15.2 | 15.38 | 15 | 15.1 | 47,500 |
FIBLM | 3.01 | 3.58 | 3.5 | 3.56 | 26,500 |
FLYNG | 6.4 | 6.45 | 6.3 | 6.34 | 266,000 |
FML | 54.53 | 57.25 | 57.25 | 57.25 | 0 |
FNBM | 5.24 | 5.05 | 5.04 | 5.04 | 10,000 |
FNEL | 3.6 | 3.64 | 3.5 | 3.5 | 124,500 |
FPJM | 2.15 | 2.2 | 2.03 | 2.05 | 194,500 |
FRCL | 7.52 | 7.85 | 7.32 | 7.32 | 1,500 |
FRSM | 35.35 | 36.7 | 34.01 | 34.43 | 62,000 |
FUDLM | 16.19 | 15.5 | 15.28 | 15.32 | 3,500 |
FZTM | 513 | 538.65 | 500 | 538.65 | 4,200 |
GADT | 273.52 | 287.19 | 287.19 | 287.19 | 2,100 |
GAIL | 6.23 | 6.2 | 5.85 | 5.86 | 39,000 |
GAMON | 4.5 | 4.88 | 4.7 | 4.88 | 18,500 |
GASF | 9.06 | 9.25 | 9.07 | 9.18 | 364,500 |
GATI | 169.58 | 178.05 | 175 | 177.53 | 300 |
GATM | 60.54 | 63.56 | 61 | 63.56 | 2,315,000 |
GFIL | 13.31 | 13.03 | 13 | 13 | 2,500 |
GGL | 32.19 | 33.48 | 32.45 | 32.6 | 1,371,000 |
GHGL | 71.7 | 75.28 | 74 | 75.28 | 667,000 |
GHNI | 19 | 20 | 19.4 | 20 | 175,500 |
GHNL | 13.73 | 14.73 | 14.3 | 14.73 | 292,000 |
GLAT | 136.9 | 131 | 130.25 | 130.25 | 700 |
GLAXO | 161.04 | 165 | 161 | 161.83 | 853,800 |
GLPL | 379.6 | 374.99 | 360.62 | 369.2 | 700 |
GRAYS | 60.7 | 62 | 58.25 | 58.25 | 3,500 |
GSPM | 4.79 | 5.79 | 5 | 5.79 | 176,000 |
GTYR | 54.01 | 54.95 | 53.8 | 53.8 | 54,500 |
GUSM | 4.4 | 5.4 | 4.9 | 5.4 | 272,000 |
GVGL | 23.02 | 24.17 | 24 | 24.17 | 36,500 |
GWLC | 18.8 | 19 | 18.5 | 18.9 | 18,500 |
HABSM | 28.85 | 30.29 | 28.7 | 30.29 | 227,000 |
HADC | 3.25 | 3.35 | 3.2 | 3.26 | 43,000 |
HAEL | 11.65 | 11.99 | 10.66 | 11.07 | 10,000 |
HAL | 28.43 | 29.85 | 29.25 | 29.56 | 9,000 |
HBL | 178.32 | 178 | 175.06 | 175.97 | 164,700 |
HCAR | 48 | 50.1 | 48 | 49.12 | 1,111,500 |
HICL | 16.9 | 17.35 | 16.8 | 16.81 | 28,500 |
HINO | 218.89 | 229.83 | 217 | 229.49 | 20,400 |
HINOON | 132.04 | 138.64 | 135.01 | 138.64 | 52,700 |
HIRAT | 16.62 | 17.48 | 16.51 | 17.14 | 3,694,500 |
HMB | 25.54 | 25.8 | 25.5 | 25.55 | 62,500 |
HMIM | 3.87 | 4.19 | 3.62 | 4.02 | 78,000 |
HSPI | 24.72 | 25.3 | 24.15 | 24.5 | 20,000 |
HUBC | 64.97 | 66 | 64.51 | 65.76 | 735,000 |
HUBC-CFEB | 65.97 | 0 | 0 | 66.75 | 0 |
HUBC-CJAN | 65.27 | 0 | 0 | 66.04 | 0 |
HUBC-CMAR | 66.67 | 0 | 0 | 67.46 | 0 |
HUBC-JAN | 64.53 | 65.5 | 65 | 65.5 | 25,000 |
HUMNL | 82.51 | 86.63 | 85.63 | 86.63 | 48,000 |
HUSS | 11.2 | 12 | 11.9 | 12 | 2,500 |
HWQS | 8.13 | 8.4 | 8 | 8.15 | 30,000 |
IBFL | 98.98 | 100 | 98.05 | 100 | 11,500 |
IBLHL | 88.21 | 92.62 | 90.1 | 92.62 | 33,000 |
ICCT | 8.82 | 9 | 8.26 | 8.55 | 52,000 |
ICI | 292.48 | 304 | 295 | 295.33 | 140,000 |
ICIBL | 1.56 | 1.57 | 1.45 | 1.47 | 383,500 |
ICL | 41.5 | 42.95 | 41.6 | 42.38 | 53,500 |
IDEN | 6.43 | 6.8 | 6.2 | 6.2 | 3,500 |
IDRT | 22.89 | 22.94 | 22 | 22.94 | 7,000 |
IDSM | 23.9 | 23.8 | 23.8 | 23.8 | 1,000 |
IDYM | 1199.95 | 1200 | 1200 | 1199.95 | 20 |
IFSL | 15 | 14.7 | 14.66 | 14.66 | 3,500 |
IGIBL | 1.74 | 1.75 | 1.68 | 1.7 | 987,000 |
IGIIL | 197.74 | 198 | 191 | 191.73 | 153,900 |
ILTM | 1230 | 1230 | 1230 | 1230 | 100 |
INDU | 403.28 | 404 | 391.1 | 394.94 | 48,200 |
INIL | 50 | 52.5 | 50.7 | 52.5 | 776,500 |
INKL | 13.48 | 14.48 | 13.95 | 14.48 | 53,000 |
ISIL | 212.78 | 223.41 | 217.1 | 223.41 | 20,000 |
ISL | 18.18 | 19.18 | 18.3 | 18.8 | 1,917,000 |
ISTM | 47.69 | 50.07 | 50.07 | 50.07 | 3,000 |
JATM | 13.4 | 13.9 | 13 | 13.2 | 7,000 |
JDMT | 125.75 | 132.03 | 126 | 132.03 | 14,500 |
JDWS | 211.03 | 220 | 207 | 219.18 | 24,100 |
JKSM | 39.4 | 41.37 | 38.25 | 41.3 | 23,000 |
JLICL | 171.5 | 174.9 | 172.5 | 174.68 | 8,500 |
JOPP | 34.51 | 36.23 | 36.23 | 36.23 | 6,500 |
JPGL | 2.67 | 2.72 | 2.62 | 2.63 | 670,500 |
JSBL | 5.07 | 5.17 | 4.9 | 4.91 | 1,551,000 |
JSCL | 12.17 | 12.39 | 11.85 | 11.95 | 10,962,000 |
JSGCL | 42.72 | 44.85 | 43.25 | 44 | 11,000 |
JSIL | 14.03 | 14.35 | 13.7 | 13.86 | 1,997,500 |
JUBS | 7.99 | 8.69 | 7.95 | 8.5 | 7,000 |
JVDC | 56.5 | 55 | 55 | 55 | 500 |
KAPCO | 64.7 | 65.25 | 64.4 | 64.5 | 71,500 |
KASBB | 2.01 | 2.05 | 1.99 | 2 | 279,000 |
KASBSL | 7.05 | 7.03 | 7 | 7.02 | 28,500 |
KCL | 17.45 | 18.4 | 17.45 | 17.84 | 2,500 |
KESC | 6.76 | 6.9 | 6.6 | 6.8 | 12,122,500 |
KHYT | 67 | 70.35 | 70.35 | 70.35 | 500 |
KML | 22.49 | 23.61 | 23.61 | 23.61 | 3,500 |
KOHC | 104.94 | 110.18 | 105.95 | 110.18 | 870,500 |
KOHE | 35.27 | 36.06 | 35.08 | 35.34 | 104,500 |
KOHP | 3.3 | 3.3 | 3.15 | 3.19 | 53,000 |
KOHS | 14.19 | 14 | 14 | 14 | 1,000 |
KOHTM | 21.8 | 22.7 | 22 | 22.31 | 53,500 |
KOIL | 5.29 | 5.43 | 5.05 | 5.15 | 290,500 |
KOSM | 16.1 | 16.49 | 16 | 16.41 | 329,000 |
KSBP | 91 | 92.25 | 91.25 | 91.4 | 3,000 |
KSE30-JAN | 18864 | 18864 | 18864 | 18864 | 1,950 |
KSTM | 7.16 | 7.71 | 6.67 | 6.82 | 8,500 |
KTML | 28.61 | 29.7 | 28.75 | 29.49 | 1,526,000 |
LATM | 10.63 | 10.75 | 9.67 | 10.75 | 4,000 |
LEUL | 9.21 | 8.55 | 8.5 | 8.51 | 10,500 |
LIBT | 14.08 | 14.1 | 13.55 | 13.7 | 4,500 |
LINDE | 175.75 | 179.5 | 176.51 | 176.88 | 15,100 |
LOTCHEM | 8.1 | 8.23 | 7.91 | 7.96 | 3,427,000 |
LPCL | 10.49 | 10.61 | 10.24 | 10.29 | 6,365,500 |
LPGL | 14.25 | 15.25 | 15.25 | 15.25 | 500 |
LPL | 20.06 | 20.3 | 19.9 | 20.01 | 146,000 |
LUCK | 309.53 | 315.1 | 309 | 313.86 | 712,500 |
LUCK-CFEB | 314.3 | 0 | 0 | 318.58 | 0 |
LUCK-CJAN | 310.96 | 0 | 0 | 315.19 | 0 |
LUCK-CMAR | 317.63 | 0 | 0 | 321.97 | 0 |
LUCK-JAN | 308.95 | 314.9 | 309 | 313.61 | 113,500 |
MACFL | 21.25 | 22.31 | 21.49 | 22.31 | 305,000 |
MARI | 236.08 | 244.5 | 234.01 | 235.1 | 2,166,900 |
MCB | 294.8 | 296.49 | 293.15 | 294.9 | 191,800 |
MCB-CFEB | 299.34 | 0 | 0 | 299.33 | 0 |
MCB-CJAN | 296.16 | 0 | 0 | 296.15 | 0 |
MCB-CMAR | 302.52 | 0 | 0 | 302.52 | 0 |
MCB-JAN | 295.64 | 297.45 | 294 | 295.28 | 55,000 |
MCBAH | 15.29 | 15.52 | 15.1 | 15.1 | 5,500 |
MDTL | 3.32 | 3.41 | 3.2 | 3.23 | 506,500 |
MEBL | 38.79 | 38.85 | 38.7 | 38.75 | 441,500 |
MEHT | 214 | 210 | 205 | 207.5 | 1,200 |
MERIT | 18.5 | 19.5 | 19 | 19.5 | 127,500 |
MFFL | 988.34 | 1010 | 966.5 | 997.44 | 3,000 |
MFTM | 7.85 | 8.49 | 7.65 | 8.12 | 324,500 |
MIRKS | 54.22 | 56.93 | 56.93 | 56.93 | 15,000 |
MLCF | 29.06 | 29.56 | 29.01 | 29.16 | 6,170,000 |
MODAM | 2.2 | 2.1 | 2.1 | 2.1 | 3,500 |
MOON | 18.6 | 19.6 | 19 | 19.2 | 2,500 |
MQTM | 37.42 | 39.29 | 37.85 | 39.29 | 96,000 |
MRNS | 74.97 | 74.75 | 74.01 | 74.52 | 10,000 |
MSOT | 154.5 | 162.22 | 152.5 | 154.19 | 135,000 |
MTIL | 7.41 | 7.72 | 7.4 | 7.53 | 81,500 |
MTL | 493.7 | 495.5 | 490 | 491.41 | 18,400 |
MUBT | 7 | 7 | 6.7 | 7 | 5,000 |
MUREB | 681.45 | 715.52 | 715.52 | 715.52 | 2,200 |
MZSM | 4.49 | 4.5 | 4.26 | 4.43 | 62,000 |
NAGC | 97.88 | 99 | 99 | 99 | 2,000 |
NATF | 683.32 | 688.5 | 657 | 660.61 | 14,600 |
NATM | 28.14 | 29.54 | 29.54 | 29.54 | 0 |
NBF | 5.46 | 6 | 6 | 6 | 5,000 |
NBP | 58.17 | 59.2 | 58.15 | 58.91 | 5,203,000 |
NBP-CFEB | 59.07 | 0 | 0 | 59.8 | 0 |
NBP-CJAN | 58.44 | 0 | 0 | 59.16 | 0 |
NBP-CMAR | 59.69 | 0 | 0 | 60.43 | 0 |
NBP-JAN | 58.42 | 59.39 | 58.45 | 59.04 | 686,000 |
NCL | 64.91 | 66.75 | 65 | 66.42 | 4,408,500 |
NCL-JAN | 65.15 | 66.8 | 65.2 | 66.53 | 1,174,000 |
NCPL | 36.96 | 37 | 36.51 | 36.99 | 117,500 |
NESTLE | 9399.99 | 9869.98 | 9300 | 9864.43 | 2,800 |
NETSOL | 47.99 | 49.75 | 47.99 | 48.74 | 1,484,000 |
NEXT | 5.12 | 5 | 4.85 | 4.85 | 5,000 |
NIB | 2.44 | 2.45 | 2.35 | 2.37 | 1,625,000 |
NICL | 16.1 | 16.5 | 16.2 | 16.29 | 920,500 |
NMFL | 28.45 | 29.87 | 29.87 | 29.87 | 5,500 |
NML | 138.32 | 141.7 | 138.62 | 140.79 | 5,435,100 |
NML-CFEB | 140.45 | 0 | 0 | 142.91 | 0 |
NML-CJAN | 138.96 | 0 | 0 | 141.39 | 0 |
NML-CMAR | 141.94 | 0 | 0 | 144.43 | 0 |
NML-JAN | 138.77 | 142 | 139.1 | 141.26 | 2,149,000 |
NONS | 27.49 | 27.5 | 27.5 | 27.5 | 2,000 |
NOPK | 60 | 60 | 58 | 60 | 1,500 |
NOPKNV | 40.15 | 41 | 38.15 | 38.15 | 8,000 |
NPL | 33.01 | 33.99 | 32.99 | 33.81 | 310,500 |
NPSM | 24.84 | 26.08 | 26.08 | 26.08 | 500 |
NRL | 232.4 | 233.5 | 226.1 | 227.67 | 132,200 |
NSRM | 26.29 | 27.6 | 27.6 | 27.6 | 0 |
OGDC | 285.55 | 286.25 | 284.4 | 285.04 | 246,600 |
OGDC-CFEB | 289.95 | 0 | 0 | 289.33 | 0 |
OGDC-CJAN | 286.87 | 0 | 0 | 286.25 | 0 |
OGDC-CMAR | 293.02 | 0 | 0 | 292.4 | 0 |
OGDC-JAN | 285.5 | 285 | 284.5 | 284.65 | 3,500 |
OLPL | 26.4 | 27.02 | 26.65 | 26.75 | 41,000 |
OLSM | 7.65 | 8.65 | 8 | 8.65 | 120,000 |
OLTM | 11.36 | 12.36 | 12.36 | 11.36 | 10,000 |
OTSU | 54.07 | 56.77 | 55.5 | 56.73 | 61,500 |
PACE | 4.51 | 4.62 | 4.34 | 4.37 | 2,374,000 |
PAEL | 19.81 | 20.28 | 19.64 | 19.85 | 2,556,000 |
PAKD | 70 | 73.5 | 69.99 | 70.61 | 16,000 |
PAKMI | 2.55 | 2.6 | 2.45 | 2.5 | 93,000 |
PAKRI | 30.31 | 30.45 | 30.01 | 30.07 | 178,000 |
PAKT | 717.7 | 750 | 706.5 | 707.81 | 80,900 |
PASL | 3.44 | 3.47 | 3.32 | 3.33 | 370,500 |
PASM | 6.34 | 7.34 | 6.3 | 7.34 | 180,500 |
PCAL | 82.4 | 83.5 | 83.5 | 83.5 | 500 |
PGF | 27.23 | 27.24 | 27 | 27.18 | 84,500 |
PGLC | 16.19 | 16.85 | 15.19 | 15.28 | 14,500 |
PIAA | 9.69 | 9.82 | 9.47 | 9.73 | 6,934,500 |
PIBTL | 34.8857 | 36.5699 | 36.5699 | 36.5699 | 0 |
PICT | 230 | 241.5 | 230 | 240.04 | 19,700 |
PIF | 12.2 | 12.4 | 12.2 | 12.2 | 68,500 |
PINL | 11.45 | 12.45 | 12.45 | 12.45 | 297,000 |
PIOC | 38.77 | 39.4 | 38.5 | 38.74 | 953,000 |
PIOC-JAN | 38.96 | 39.49 | 38.6 | 38.97 | 359,000 |
PKGI | 12.5 | 12.89 | 12.88 | 12.89 | 1,000 |
PKGP | 22.08 | 22.24 | 22 | 22.02 | 1,344,500 |
PKGS | 305.26 | 314.98 | 303 | 312.97 | 72,200 |
PMI | 2.4 | 2.4 | 2.31 | 2.36 | 195,500 |
PMPK | 452 | 474.5 | 460 | 474.5 | 700 |
PMRS | 81.76 | 85.84 | 81.75 | 85.82 | 12,500 |
PNGRS | 3.99 | 3.79 | 3.6 | 3.79 | 10,500 |
PNSC | 91.6 | 91 | 88.5 | 89.9 | 39,500 |
POAF | 7.5 | 8.5 | 8.5 | 8.5 | 500 |
POL | 523.03 | 529.99 | 523.5 | 528.72 | 167,300 |
POML | 117.66 | 123.54 | 123.54 | 123.54 | 2,000 |
POWER | 6.75 | 6.75 | 6.5 | 6.64 | 150,000 |
PPL | 219.86 | 222.69 | 220.5 | 221.11 | 1,849,000 |
PPL-CFEB | 223.25 | 0 | 0 | 224.43 | 0 |
PPL-CJAN | 220.88 | 0 | 0 | 222.05 | 0 |
PPL-CMAR | 225.61 | 0 | 0 | 226.82 | 0 |
PPL-JAN | 220.47 | 223 | 221 | 221.8 | 519,000 |
PPP | 52 | 52.01 | 52 | 52 | 3,000 |
PPVC | 7.1 | 8.1 | 7.25 | 7.44 | 425,500 |
PRET | 173.35 | 179 | 173 | 176.46 | 5,600 |
PRL | 79.59 | 83.56 | 80.2 | 83.56 | 288,500 |
PRWM | 55 | 56.5 | 55.5 | 55.65 | 6,500 |
PSMC | 166.35 | 168.5 | 164.3 | 164.84 | 106,500 |
PSO | 348.21 | 353.89 | 348.25 | 351.29 | 3,019,300 |
PSO-CFEB | 353.57 | 0 | 0 | 356.57 | 0 |
PSO-CJAN | 349.82 | 0 | 0 | 352.78 | 0 |
PSO-CMAR | 357.32 | 0 | 0 | 360.36 | 0 |
PSO-JAN | 349.38 | 354.5 | 349.66 | 352.42 | 1,156,000 |
PSYL | 17.2 | 17.2 | 17 | 17.2 | 2,000 |
PTC | 29.53 | 29.85 | 29.2 | 29.39 | 3,253,000 |
PTC-CFEB | 29.98 | 0 | 0 | 29.83 | 0 |
PTC-CJAN | 29.67 | 0 | 0 | 29.51 | 0 |
PTC-CMAR | 30.3 | 0 | 0 | 30.15 | 0 |
PTC-JAN | 29.61 | 29.88 | 29.4 | 29.49 | 1,035,000 |
QUAT | 74.4763 | 78.2 | 78.2 | 78.2 | 3,000 |
QUET | 68.98 | 71.89 | 69.3 | 70.6 | 5,000 |
QUICE | 8.52 | 8.62 | 8.35 | 8.38 | 510,500 |
RAVT | 6.58 | 6.9 | 6.45 | 6.53 | 196,000 |
RCML | 100 | 104.35 | 95.4 | 98.5 | 9,000 |
REDCO | 6.02 | 6.65 | 6.05 | 6.31 | 103,500 |
REST | 40.48 | 41.2912 | 41.2912 | 41.2912 | 0 |
REWM | 57.6 | 60.3 | 57.5 | 59.6 | 29,500 |
RICL | 9.44 | 10.44 | 9.49 | 10.42 | 231,500 |
RUBY | 16.04 | 16.29 | 15.41 | 16.02 | 16,000 |
SAIF | 40.81 | 42.85 | 42.4 | 42.85 | 288,000 |
SALT | 214.16 | 215 | 215 | 215 | 3,300 |
SANE | 11.45 | 11 | 11 | 11 | 3,500 |
SANSM | 25 | 25 | 23.75 | 25 | 3,000 |
SAPL | 765.9 | 804.19 | 800 | 804.19 | 2,600 |
SAPT | 390 | 409.5 | 400 | 409.5 | 10,000 |
SARC | 8.05 | 9.05 | 8.01 | 9.05 | 65,500 |
SASML | 14.99 | 15.99 | 15.8 | 15.99 | 23,500 |
SAZEW | 22.01 | 22.29 | 21.62 | 21.75 | 10,000 |
SBL | 4.65 | 4.74 | 4.58 | 4.74 | 135,000 |
SCBPL | 24.57 | 24.5 | 24.25 | 24.39 | 9,500 |
SEARL | 152.15 | 159.75 | 155.51 | 158.32 | 744,800 |
SEL | 38.49 | 38.95 | 37 | 37.65 | 2,000 |
SEPCO | 2.67 | 2.72 | 2.66 | 2.71 | 299,000 |
SEPL | 69.58 | 73 | 70.75 | 71.51 | 102,000 |
SFAT | 14.13 | 14.2 | 14.15 | 14.2 | 5,000 |
SFL | 381.24 | 400.3 | 389 | 400.3 | 42,800 |
SFTM | 6.25 | 7.1818 | 7.1818 | 7.1818 | 0 |
SGML | 20.5 | 21.1 | 20.36 | 20.7 | 291,500 |
SGPL | 2.3 | 2.31 | 2.2 | 2.3 | 9,000 |
SHCI | 4.23 | 4.25 | 4.18 | 4.2 | 8,500 |
SHCM | 19.69 | 20.69 | 20.69 | 20.69 | 0 |
SHEL | 216 | 219.7 | 210 | 211.78 | 502,200 |
SHEZ | 900 | 905 | 892 | 905 | 900 |
SHFA | 144.39 | 143.99 | 137.18 | 137.52 | 15,100 |
SHNI | 9.2 | 10.2 | 9.5 | 10.2 | 145,500 |
SHSML | 24.4 | 24.75 | 23.8 | 24.42 | 79,000 |
SIEM | 1510.36 | 1518 | 1482 | 1491.97 | 1,500 |
SILK | 2.17 | 2.22 | 2.14 | 2.15 | 2,119,000 |
SING | 25.12 | 25.05 | 24.71 | 24.74 | 7,500 |
SITC | 262.83 | 275 | 262 | 270.8 | 77,100 |
SJTM | 12.9 | 13.9 | 13.9 | 13.9 | 500 |
SKRS | 3.8 | 3.8 | 3.8 | 3.8 | 3,000 |
SLYT | 40.96 | 43 | 41.75 | 42.42 | 76,000 |
SMBL | 2.64 | 2.7 | 2.59 | 2.6 | 273,000 |
SMTM | 12.3 | 12.68 | 12.25 | 12.58 | 71,500 |
SNAI | 82.42 | 83.3 | 83.3 | 83.3 | 500 |
SNBL | 12.76 | 13 | 12.46 | 12.5 | 431,500 |
SNGP | 22.28 | 22.5 | 22.06 | 22.24 | 912,500 |
SNGP-CFEB | 22.62 | 0 | 0 | 22.57 | 0 |
SNGP-CMAR | 22.86 | 0 | 0 | 22.81 | 0 |
SNGP-JAN | 22.36 | 22.31 | 22.22 | 22.25 | 10,500 |
SPL | 18.07 | 18.69 | 18.15 | 18.21 | 2,744,000 |
SPLC | 2.75 | 2.8 | 2.75 | 2.77 | 25,500 |
SRSM | 17 | 18 | 17.5 | 18 | 6,000 |
SRVI | 555 | 574 | 556 | 564.18 | 7,300 |
SSGC | 26.86 | 27 | 26.5 | 26.76 | 1,388,500 |
SSGC-JAN | 27 | 27 | 26.7 | 26.74 | 189,500 |
SSIC | 7.5 | 7.74 | 7.74 | 7.74 | 500 |
SSML | 16.82 | 17.78 | 16.9 | 17.46 | 2,284,000 |
STCL | 12.76 | 13.68 | 12.9 | 13.21 | 1,451,500 |
STJT | 59.88 | 62.87 | 61.25 | 61.25 | 6,500 |
STML | 64.9 | 65.65 | 62.5 | 65.31 | 8,500 |
STPL | 8.73 | 9.73 | 8.65 | 9.73 | 273,500 |
SUHJ | 13.97 | 14.49 | 13 | 14.3 | 4,000 |
SURC | 134.55 | 136 | 135 | 135 | 2,500 |
SUTM | 300 | 294.4 | 285 | 288.82 | 1,800 |
SZTM | 44.5 | 44 | 44 | 44 | 1,000 |
TATM | 63.05 | 64.5 | 63 | 64.5 | 5,500 |
TCLTC | 52 | 52.9 | 52.9 | 52 | 500 |
TDIL | 9.15 | 9.3 | 9.3 | 9.3 | 1,000 |
TELE | 5.38 | 5.48 | 5.01 | 5.15 | 4,756,500 |
TELETFC | 76.4197 | 0 | 0 | 76.4197 | 0 |
TGL | 39.8 | 41.79 | 41.79 | 41.79 | 162,500 |
THALL | 188.41 | 188.5 | 179.15 | 183.59 | 246,500 |
THAS | 16 | 17 | 16 | 17 | 4,000 |
THCCL | 24.99 | 24.2 | 24.2 | 24.2 | 3,000 |
TICL | 54.3 | 55 | 55 | 55 | 500 |
TPL | 9 | 9.4 | 8.9 | 9 | 635,500 |
TREET | 127.28 | 133.64 | 130.4 | 133.64 | 434,500 |
TRG | 10.7 | 10.89 | 10.6 | 10.64 | 2,874,500 |
TRIBL | 1.88 | 2.07 | 1.88 | 2 | 83,000 |
TRIPF | 234.6 | 246.33 | 235 | 244.71 | 389,800 |
TRPOL | 2.94 | 2.94 | 2.7 | 2.76 | 214,000 |
TRSM | 3.7 | 4.65 | 3.99 | 4 | 4,500 |
TSMF | 6.14 | 6.55 | 5.9 | 5.94 | 84,500 |
TSPL | 2.21 | 2.37 | 2.17 | 2.25 | 33,000 |
UBDL | 47.5 | 48 | 48 | 48 | 500 |
UBL | 138.11 | 140.1 | 138.5 | 139.1 | 804,900 |
UBL-CFEB | 140.24 | 0 | 0 | 141.19 | 0 |
UBL-CJAN | 138.75 | 0 | 0 | 139.69 | 0 |
UBL-CMAR | 141.73 | 0 | 0 | 142.69 | 0 |
UBL-JAN | 139.89 | 140.5 | 139 | 139.55 | 14,500 |
UCAPM | 2.08 | 2.09 | 1.99 | 1.99 | 21,500 |
UDPL | 24 | 24.11 | 22.8 | 22.8 | 24,500 |
UNIC | 13.55 | 14.02 | 13.8 | 14.02 | 1,000 |
UVIC | 6.11 | 6.68 | 6.05 | 6.39 | 81,500 |
WAHN | 73.8 | 77.49 | 72.75 | 77.31 | 58,000 |
WTCL | 4.5 | 4.5 | 4.5 | 4.5 | 22,500 |
WTL | 2.76 | 2.85 | 2.71 | 2.73 | 1,102,500 |
WYETH | 4725 | 4961 | 4750 | 4961 | 160 |
YOUW | 6.61 | 7.2 | 6.45 | 7.02 | 159,500 |
ZAHT | 23.38 | 24.54 | 23.9 | 24.54 | 39,500 |
ZIL | 109.96 | 112.85 | 112.75 | 112.85 | 2,000 |
ZTL | 12.72 | 13.72 | 12.5 | 13.52 | 165,500 |
Total Turnover | 279,189,930 | ||||
No comments:
Post a Comment