For: January 22, 2014 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AABS | 91.5 | 95.5 | 95 | 95.5 | 1,400 |
AATM | 7.28 | 7.94 | 6.8 | 7.8 | 64,000 |
ABL | 91.5 | 92 | 90.52 | 91.5 | 84,000 |
ABOT | 399.84 | 402 | 392 | 392.28 | 23,000 |
ACPL | 144.91 | 146.95 | 142 | 142.5 | 120,200 |
ADAMS | 42.39 | 44.5 | 44.5 | 44.5 | 1,500 |
ADMM | 105.23 | 110.49 | 107.51 | 110.49 | 43,500 |
ADOS | 59.4 | 59 | 56.43 | 56.43 | 8,000 |
AGIC | 19.21 | 19.95 | 19.21 | 19.9 | 73,000 |
AGIL | 78.27 | 78.7 | 78 | 78.15 | 6,500 |
AGL | 14 | 13.66 | 13.66 | 13.66 | 500 |
AGTL | 213.82 | 211 | 210.1 | 210.1 | 3,400 |
AHCL | 23.16 | 23.69 | 23 | 23.51 | 695,000 |
AHCL-CFEB | 23.51 | 0 | 0 | 23.85 | 0 |
AHCL-CJAN | 23.26 | 0 | 0 | 23.6 | 0 |
AHCL-CMAR | 23.76 | 0 | 0 | 24.11 | 0 |
AHCL-JAN | 23.27 | 23.75 | 23.27 | 23.73 | 7,000 |
AHL | 35.17 | 35.4 | 34.76 | 35.14 | 86,000 |
AHTM | 36.6 | 38.43 | 37 | 38.43 | 1,500 |
AICL | 38.54 | 40.2 | 38.41 | 39.57 | 9,304,100 |
AICL-CFEB | 39.12 | 0 | 0 | 40.15 | 0 |
AICL-CJAN | 38.7 | 0 | 0 | 39.72 | 0 |
AICL-CMAR | 39.54 | 0 | 0 | 40.58 | 0 |
AICL-JAN | 38.7 | 40.2 | 38.52 | 39.6 | 2,664,500 |
AKBL | 14.06 | 14.6 | 14.05 | 14.48 | 3,870,000 |
AKBL-CFEB | 14.27 | 0 | 0 | 14.69 | 0 |
AKBL-CJAN | 14.12 | 0 | 0 | 14.54 | 0 |
AKBL-CMAR | 14.42 | 0 | 0 | 14.85 | 0 |
AKBL-JAN | 14.13 | 14.58 | 14.25 | 14.53 | 333,000 |
AKDCL | 66 | 69.3 | 68 | 69.3 | 1,500 |
AKGL | 12.85 | 13.85 | 13.25 | 13.85 | 10,000 |
AKZO | 136.47 | 136.9 | 131.5 | 133.1 | 87,300 |
ALNRS | 40.56 | 41 | 41 | 41 | 500 |
ALTN | 21.45 | 20.5 | 20.5 | 20.5 | 500 |
AMBL | 10 | 10 | 10 | 10 | 2,500 |
AMTEX | 4.09 | 4.49 | 4.06 | 4.38 | 3,447,500 |
ANL | 9.07 | 9.37 | 8.97 | 9.09 | 12,946,000 |
ANLTFC2 | 94 | 0 | 0 | 94 | 0 |
ANSM | 25.57 | 26.84 | 26.84 | 26.84 | 7,000 |
APL | 525.1 | 531.99 | 504.11 | 508.65 | 339,500 |
APOT | 16.1 | 17.1 | 17.1 | 17.1 | 1,000 |
ARPAK | 17.22 | 16.55 | 16.25 | 16.55 | 2,000 |
ARPL | 364.89 | 383.13 | 364 | 368.46 | 188,300 |
ARUJ | 16.26 | 16.78 | 15.65 | 15.86 | 10,500 |
ASHT | 17.6 | 18.5 | 16.85 | 18.5 | 2,000 |
ASL | 9.61 | 9.75 | 9 | 9.6 | 38,500 |
ASLPS | 8 | 8.5 | 8.5 | 8.5 | 9,000 |
ASTM | 25.81 | 25.9 | 24.52 | 24.52 | 2,500 |
ATBA | 414.74 | 435 | 409 | 435 | 3,200 |
ATIL | 66.76 | 66.05 | 66 | 66 | 1,500 |
ATLH | 272.66 | 274 | 270 | 273 | 10,000 |
ATRL | 221.31 | 222.22 | 216.71 | 221.52 | 3,558,800 |
ATRL-CFEB | 224.64 | 0 | 0 | 224.77 | 0 |
ATRL-CJAN | 222.25 | 0 | 0 | 222.38 | 0 |
ATRL-CMAR | 227.03 | 0 | 0 | 227.16 | 0 |
ATRL-JAN | 222.31 | 222.8 | 217 | 221.94 | 1,090,000 |
AWTX | 317.418 | 333.28 | 333.28 | 333.28 | 0 |
BAFL | 28.28 | 28.94 | 28.15 | 28.66 | 7,771,500 |
BAFL-CFEB | 28.71 | 0 | 0 | 29.08 | 0 |
BAFL-CJAN | 28.4 | 0 | 0 | 28.77 | 0 |
BAFL-CMAR | 29.01 | 0 | 0 | 29.39 | 0 |
BAFL-JAN | 28.35 | 29 | 28.25 | 28.8 | 615,500 |
BAFLTFC5 | 102.1923 | 0 | 0 | 102.1923 | 0 |
BAHL | 41.76 | 42.1 | 41.3 | 41.58 | 418,500 |
BAHL-CFEB | 42.39 | 0 | 0 | 42.19 | 0 |
BAHL-CJAN | 41.94 | 0 | 0 | 41.74 | 0 |
BAHL-CMAR | 42.84 | 0 | 0 | 42.64 | 0 |
BAHLTFC2 | 102.1306 | 0 | 0 | 102.1306 | 0 |
BATA | 3353.37 | 3521.03 | 3285 | 3495 | 820 |
BCL | 34.65 | 36.38 | 36.37 | 36.38 | 1,500 |
BCML | 104.16 | 109.36 | 109.36 | 109.36 | 2,000 |
BERG | 64.47 | 66.75 | 61.25 | 61.53 | 130,000 |
BGL | 6.01 | 7.01 | 5.6 | 7.01 | 794,500 |
BHAT | 625 | 655 | 655 | 655 | 300 |
BILF | 12.51 | 12.55 | 12.2 | 12.25 | 10,000 |
BIPL | 7.78 | 8.13 | 7.8 | 7.97 | 10,245,000 |
BNWM | 68.91 | 69.7 | 69 | 69 | 80,000 |
BOK | 7.62 | 7.79 | 7.57 | 7.59 | 12,500 |
BOP | 10.95 | 11.45 | 10.9 | 11.34 | 15,233,000 |
BOP-CFEB | 11.11 | 0 | 0 | 11.51 | 0 |
BOP-CJAN | 11 | 0 | 0 | 11.38 | 0 |
BOP-CMAR | 11.23 | 0 | 0 | 11.63 | 0 |
BOP-JAN | 10.96 | 11.48 | 11.02 | 11.38 | 4,820,000 |
BPBL | 7.63 | 7.7 | 6.7 | 7.2 | 2,000 |
BPL | 47.37 | 49 | 47.2 | 47.42 | 31,500 |
BROT | 19.94 | 20.94 | 20.35 | 20.94 | 230,000 |
BRR | 5.7 | 5.74 | 5.56 | 5.61 | 224,500 |
BTL | 241.22 | 253.28 | 247 | 253.28 | 22,600 |
BUXL | 21 | 22.05 | 22.05 | 22.05 | 16,500 |
BYCO | 9.05 | 9.15 | 8.93 | 9.07 | 1,239,500 |
CCM | 52.3 | 53.2 | 52.05 | 52.5 | 3,500 |
CECL | 19.99 | 20.99 | 18.99 | 19.55 | 18,500 |
CENI | 17.99 | 18.99 | 18.2 | 18.99 | 900,500 |
CEPB | 59.79 | 62.77 | 62.77 | 62.77 | 166,500 |
CFL | 41.73 | 43.81 | 43.81 | 43.81 | 3,500 |
CHAS | 14 | 14.85 | 13.7 | 13.89 | 110,000 |
CHBL | 6.35 | 7.35 | 6.18 | 7.12 | 2,990,500 |
CHCC | 70.11 | 72.3 | 70.25 | 71.35 | 2,486,500 |
CJPL | 3.21 | 3.6 | 3.3 | 3.46 | 72,500 |
CLCPS | 2.49 | 2.95 | 2.4 | 2.75 | 3,151,000 |
CLOV | 95.92 | 97.5 | 93.2 | 95.17 | 10,000 |
CML | 6.22 | 7.22 | 6.16 | 7.22 | 8,717,500 |
COLG | 1698 | 1720 | 1614.1 | 1697.5 | 680 |
COTT | 13 | 14 | 14 | 14 | 6,500 |
CPAL | 6.2 | 6.37 | 5.75 | 6.07 | 20,000 |
CPPL | 55.57 | 58.34 | 58.34 | 58.34 | 171,000 |
CRTM | 25.7 | 26.98 | 25.91 | 26.98 | 815,500 |
CSAP | 57.8 | 60.69 | 58.11 | 60.43 | 2,890,500 |
CSIL | 7.2 | 7.6 | 7.21 | 7.34 | 79,500 |
CSILR | 1.8 | 1.8 | 1.47 | 1.51 | 1,078,000 |
CSM | 2.86 | 2.85 | 2.7 | 2.73 | 204,000 |
CSUML | 10.96 | 11.96 | 11.5 | 11.96 | 609,500 |
CWSM | 15.26 | 15 | 14.26 | 14.26 | 8,500 |
CYAN | 94.14 | 94 | 92.25 | 92.25 | 13,500 |
DAAG | 19.74 | 19.75 | 19.35 | 19.73 | 6,500 |
DAWH | 69.01 | 69.4 | 67.5 | 67.75 | 515,500 |
DBCI | 7.43 | 7.99 | 7.48 | 7.57 | 676,000 |
DCH | 4.61 | 4.6 | 4.48 | 4.5 | 201,500 |
DCL | 7.6 | 7.78 | 7.52 | 7.62 | 1,165,500 |
DCM | 3 | 3.01 | 3 | 3 | 25,500 |
DEL | 3.33 | 3.49 | 3.27 | 3.47 | 35,500 |
DFML | 5.87 | 6 | 5.78 | 5.83 | 878,500 |
DFSM | 5.58 | 5.99 | 5.52 | 5.92 | 817,500 |
DGKC | 92.12 | 93.84 | 92.06 | 93.32 | 11,398,500 |
DGKC-CFEB | 93.5 | 0 | 0 | 94.69 | 0 |
DGKC-CJAN | 92.51 | 0 | 0 | 93.68 | 0 |
DGKC-CMAR | 94.5 | 0 | 0 | 95.7 | 0 |
DGKC-JAN | 92.34 | 93.89 | 92.02 | 93.52 | 2,848,000 |
DINT | 150 | 153.94 | 153.94 | 150 | 500 |
DKTM | 18.82 | 19.8 | 17.85 | 19.77 | 1,500 |
DLL | 87 | 85 | 82.65 | 84.3 | 55,500 |
DMTM | 21.51 | 22.58 | 22.58 | 22.58 | 500 |
DNCC | 10 | 11 | 9.76 | 10.96 | 33,500 |
DOL | 5.91 | 5.99 | 5.77 | 5.81 | 342,000 |
DSFL | 3.04 | 3.09 | 2.91 | 2.96 | 1,045,500 |
DSIL | 5.84 | 6.6 | 5.7 | 6.5 | 1,508,500 |
DSL | 5.25 | 5.6 | 5.33 | 5.38 | 328,000 |
DSML | 11 | 11.66 | 11.25 | 11.66 | 2,500 |
DWAE | 4.4 | 4.25 | 4 | 4 | 19,000 |
DWSM | 4.24 | 4.75 | 4.3 | 4.5 | 569,000 |
DWTM | 16.78 | 16.49 | 15.78 | 15.78 | 14,000 |
DYNO | 57.54 | 60.41 | 56 | 57.05 | 38,500 |
ECOP | 18.44 | 18.7 | 17.75 | 17.94 | 49,000 |
EFERT | 32.69 | 34.32 | 34.32 | 34.32 | 2,000 |
EFLTFC3 | 99.2272 | 99.7 | 99.7 | 99.2589 | 2,000 |
EFOODS | 104.16 | 106.45 | 101.6 | 104.14 | 2,048,500 |
EFUG | 107.67 | 109 | 104 | 106.07 | 69,000 |
EFUL | 98 | 100.9 | 95.5 | 96.42 | 67,500 |
ELSM | 117.6 | 123.48 | 116 | 123.48 | 15,500 |
EMCO | 6.03 | 6.29 | 5.8 | 6.15 | 279,000 |
ENGRO | 186.91 | 188.8 | 184.62 | 186.2 | 4,982,200 |
ENGRO-CFEB | 189.72 | 0 | 0 | 188.93 | 0 |
ENGRO-CJAN | 187.7 | 0 | 0 | 186.92 | 0 |
ENGRO-CMAR | 191.74 | 0 | 0 | 190.94 | 0 |
ENGRO-JAN | 187.53 | 189.49 | 185.25 | 186.94 | 2,551,500 |
ENGROTFC2 | 101.9412 | 0 | 0 | 101.9412 | 0 |
EPCL | 15.74 | 15.9 | 15.5 | 15.52 | 1,162,500 |
EXIDE | 370.7 | 379.1 | 371.1 | 378.24 | 6,300 |
FABL | 12.4 | 13.4 | 12.45 | 13.4 | 29,452,000 |
FASM | 223.16 | 234.31 | 234.31 | 234.31 | 4,700 |
FATIMA | 28.54 | 28.88 | 28.49 | 28.62 | 1,214,000 |
FCCL | 16.31 | 16.5 | 16.06 | 16.17 | 5,442,500 |
FCCL-CFEB | 16.56 | 0 | 0 | 16.41 | 0 |
FCCL-CMAR | 16.73 | 0 | 0 | 16.58 | 0 |
FCCL-JAN | 16.41 | 16.5 | 16.1 | 16.21 | 735,500 |
FCIBL | 5.55 | 6.55 | 5.85 | 6.55 | 68,500 |
FCSC | 3.48 | 3.46 | 3.4 | 3.41 | 64,000 |
FDIBL | 1.95 | 1.94 | 1.8 | 1.8 | 23,500 |
FECM | 4.25 | 4 | 4 | 4 | 1,000 |
FECTC | 54 | 56.2 | 53.5 | 55.06 | 526,000 |
FEM | 6 | 6.14 | 6 | 6.14 | 72,500 |
FEROZ | 160.46 | 163 | 158 | 159.67 | 60,100 |
FFBL | 43.74 | 44.24 | 43.55 | 43.88 | 1,902,500 |
FFBL-CFEB | 44.4 | 0 | 0 | 44.52 | 0 |
FFBL-CJAN | 43.93 | 0 | 0 | 44.05 | 0 |
FFBL-CMAR | 44.87 | 0 | 0 | 45 | 0 |
FFBL-JAN | 43.78 | 44.35 | 43.65 | 44 | 119,500 |
FFC | 116.88 | 118.24 | 116.4 | 117.72 | 2,631,100 |
FFC-CFEB | 118.64 | 0 | 0 | 119.45 | 0 |
FFC-CJAN | 117.38 | 0 | 0 | 118.17 | 0 |
FFC-CMAR | 119.9 | 0 | 0 | 120.72 | 0 |
FFC-JAN | 117.09 | 118.5 | 116.5 | 118.08 | 386,500 |
FFLM | 2.9 | 3 | 2.99 | 3 | 12,500 |
FHAM | 9.48 | 9.5 | 9.25 | 9.47 | 22,500 |
FHBM | 15.1 | 15.39 | 15.05 | 15.27 | 95,500 |
FIBLM | 3.56 | 4.54 | 3.5 | 3.56 | 26,500 |
FLYNG | 6.34 | 6.45 | 6.25 | 6.35 | 391,500 |
FML | 57.25 | 60.11 | 60.11 | 60.11 | 0 |
FNEL | 3.5 | 3.53 | 3.51 | 3.51 | 72,500 |
FPJM | 2.05 | 2.08 | 1.92 | 2.06 | 132,500 |
FPRM | 14.11 | 14.5 | 14.5 | 14.5 | 7,000 |
FRCL | 7.32 | 7.98 | 6.55 | 7.82 | 75,000 |
FRSM | 34.43 | 36.15 | 35 | 36.06 | 211,000 |
FUDLM | 15.32 | 16.2 | 15.5 | 15.55 | 3,500 |
FZCM | 187.54 | 196.91 | 196 | 196.91 | 1,400 |
FZTM | 538.65 | 565.58 | 540 | 565.58 | 3,100 |
GADT | 287.19 | 301.54 | 301.54 | 301.54 | 111,700 |
GAIL | 5.86 | 6.06 | 5.75 | 5.99 | 25,000 |
GAMON | 4.88 | 4.8 | 4.5 | 4.79 | 69,000 |
GASF | 9.18 | 9.26 | 9.07 | 9.22 | 301,500 |
GATI | 177.53 | 186.4 | 177.1 | 181.75 | 400 |
GATM | 63.56 | 65.66 | 62.8 | 63.47 | 1,255,500 |
GFIL | 13 | 13.35 | 12.81 | 13.35 | 11,000 |
GGL | 32.6 | 32.8 | 31.55 | 31.77 | 719,000 |
GHGL | 75.28 | 77.5 | 72.4 | 73.05 | 183,500 |
GHNI | 20 | 20.75 | 20.05 | 20.36 | 237,500 |
GHNL | 14.73 | 15.73 | 15.25 | 15.73 | 1,445,000 |
GLAT | 130.25 | 124 | 123.74 | 124 | 1,400 |
GLAXO | 161.83 | 163 | 159.01 | 159.48 | 412,100 |
GLPL | 369.2 | 375 | 365 | 375 | 2,300 |
GRYL | 5.8 | 5.75 | 5.75 | 5.8 | 500 |
GSPM | 5.79 | 6.72 | 5.02 | 6.31 | 430,000 |
GTYR | 53.8 | 55 | 53.76 | 54.5 | 31,500 |
GUSM | 5.4 | 6.4 | 5.02 | 6.4 | 372,500 |
GVGL | 24.17 | 25 | 23 | 23.39 | 63,500 |
GWLC | 18.9 | 19 | 18.21 | 18.21 | 13,000 |
HABSM | 30.29 | 31.8 | 31.8 | 31.8 | 34,500 |
HADC | 3.26 | 3.37 | 3.11 | 3.27 | 174,500 |
HAEL | 11.07 | 11.4 | 10.15 | 10.44 | 28,500 |
HAL | 29.56 | 31.03 | 30 | 31.03 | 56,500 |
HBL | 175.97 | 178 | 174.1 | 174.3 | 153,400 |
HCAR | 49.12 | 50 | 48.91 | 49.19 | 360,000 |
HICL | 16.81 | 17.35 | 16.7 | 17.05 | 100,000 |
HINO | 229.49 | 240.96 | 234.5 | 240.96 | 24,900 |
HINOON | 138.64 | 145.57 | 137 | 142.36 | 99,000 |
HIRAT | 17.14 | 17.44 | 16.9 | 17.06 | 1,260,500 |
HMB | 25.55 | 25.89 | 25.5 | 25.74 | 251,500 |
HMIM | 4.02 | 4.8 | 3.85 | 4.54 | 913,000 |
HSPI | 24.5 | 24.74 | 24 | 24.25 | 12,500 |
HUBC | 65.76 | 66.05 | 65 | 65.03 | 1,412,000 |
HUBC-CFEB | 66.75 | 0 | 0 | 65.98 | 0 |
HUBC-CJAN | 66.04 | 0 | 0 | 65.28 | 0 |
HUBC-CMAR | 67.46 | 0 | 0 | 66.69 | 0 |
HUBC-JAN | 65.5 | 65.5 | 65.5 | 65.5 | 6,500 |
HUMNL | 86.63 | 90.96 | 89 | 90.96 | 293,500 |
HWQS | 8.15 | 8.55 | 8.25 | 8.4 | 140,500 |
IBFL | 100 | 102 | 100 | 100 | 13,000 |
IBLHL | 92.62 | 97.25 | 96.69 | 97.25 | 108,000 |
ICCT | 8.55 | 8.6 | 7.6 | 8.13 | 176,500 |
ICI | 295.33 | 299 | 290.3 | 292.18 | 26,800 |
ICIBL | 1.47 | 1.54 | 1.42 | 1.54 | 90,000 |
ICL | 42.38 | 42.75 | 42.2 | 42.2 | 8,500 |
IDEN | 6.2 | 6.95 | 6.03 | 6.4 | 207,000 |
IDRT | 22.94 | 22.5 | 22.5 | 22.5 | 500 |
IDSM | 23.8 | 23.85 | 23.25 | 23.4 | 7,000 |
IDYM | 1199.95 | 1259 | 1200 | 1250 | 3,400 |
IGIBL | 1.7 | 1.85 | 1.67 | 1.81 | 945,500 |
IGIIL | 191.73 | 197.4 | 190.2 | 191.79 | 193,900 |
ILTM | 1230 | 1291.5 | 1250 | 1291.5 | 1,550 |
INDU | 394.94 | 396.44 | 390 | 394.07 | 16,300 |
INIL | 52.5 | 54 | 51.11 | 51.99 | 667,500 |
INKL | 14.48 | 15.35 | 14.4 | 14.72 | 26,000 |
ISIL | 223.41 | 234.58 | 232.9 | 234.58 | 12,400 |
ISL | 18.8 | 19.8 | 18.65 | 19.3 | 3,371,000 |
ISTM | 50.07 | 52.57 | 52.57 | 52.57 | 2,000 |
JATM | 13.2 | 13.05 | 12.5 | 12.7 | 3,000 |
JDMT | 132.03 | 138.63 | 138.63 | 138.63 | 8,500 |
JDWS | 219.18 | 223.5 | 216 | 221.25 | 3,100 |
JGICL | 74 | 77.7 | 77.7 | 77.7 | 3,500 |
JKSM | 41.3 | 43.36 | 42.05 | 43.36 | 13,500 |
JLICL | 174.68 | 176 | 174.9 | 176 | 21,300 |
JOPP | 36.23 | 38.04 | 38.03 | 38.04 | 19,500 |
JPGL | 2.63 | 2.68 | 2.56 | 2.58 | 571,000 |
JSBL | 4.91 | 5 | 4.8 | 4.86 | 1,325,500 |
JSCL | 11.95 | 12.17 | 11.72 | 11.81 | 9,564,500 |
JSGCL | 44 | 46.2 | 44 | 45.2 | 31,500 |
JSIL | 13.86 | 14.05 | 13.52 | 13.79 | 3,052,000 |
KAPCO | 64.5 | 65.65 | 64.3 | 65.31 | 100,500 |
KASBB | 2 | 2.2 | 1.99 | 2.19 | 1,400,500 |
KASBSL | 7.02 | 7.24 | 7 | 7.15 | 29,500 |
KCL | 17.84 | 18.84 | 18 | 18.7 | 8,500 |
KESC | 6.8 | 6.99 | 6.78 | 6.81 | 14,887,500 |
KHTC | 275 | 275 | 275 | 275 | 100 |
KML | 23.61 | 24.79 | 24.79 | 24.79 | 7,500 |
KOHC | 110.18 | 115.68 | 113 | 115.68 | 416,500 |
KOHE | 35.34 | 35.5 | 34.96 | 34.96 | 194,000 |
KOHP | 3.19 | 3.3 | 3.1 | 3.12 | 24,500 |
KOHS | 14 | 14.3 | 14 | 14 | 5,000 |
KOHTM | 22.31 | 23.42 | 23 | 23.4 | 120,500 |
KOIL | 5.15 | 5.65 | 5.12 | 5.55 | 549,500 |
KOSM | 16.41 | 17.32 | 16.25 | 16.48 | 911,500 |
KSBP | 91.4 | 92.49 | 88.01 | 89.95 | 6,500 |
KSE30-JAN | 18864 | 18864 | 18864 | 18864 | 5 |
KSTM | 6.82 | 7.51 | 6.65 | 7.51 | 15,000 |
KTML | 29.49 | 29.99 | 29.11 | 29.36 | 495,000 |
LATM | 10.75 | 10.78 | 10.78 | 10.78 | 1,500 |
LEUL | 8.51 | 8.75 | 8.5 | 8.5 | 8,500 |
LIBT | 13.7 | 14.7 | 13.1 | 14.7 | 11,500 |
LINDE | 176.88 | 185.72 | 178.5 | 182.77 | 22,800 |
LMSM | 8.99 | 8.99 | 8.15 | 8.72 | 5,000 |
LOTCHEM | 7.96 | 8.09 | 7.82 | 7.86 | 2,431,500 |
LPCL | 10.29 | 10.7 | 10.18 | 10.4 | 17,216,000 |
LPGL | 15.25 | 16.25 | 16.25 | 16.25 | 500 |
LPL | 20.01 | 20.1 | 20 | 20.06 | 37,000 |
LUCK | 313.86 | 317.8 | 313.86 | 316.52 | 199,100 |
LUCK-CFEB | 318.58 | 0 | 0 | 321.16 | 0 |
LUCK-CJAN | 315.19 | 0 | 0 | 317.74 | 0 |
LUCK-CMAR | 321.97 | 0 | 0 | 324.58 | 0 |
LUCK-JAN | 313.61 | 316.5 | 313 | 314.98 | 82,000 |
MACFL | 22.31 | 23.42 | 22.55 | 23.42 | 274,500 |
MARI | 235.1 | 236.6 | 231 | 231.55 | 409,700 |
MCB | 294.9 | 294.5 | 286 | 289.27 | 1,673,800 |
MCB-CFEB | 299.33 | 0 | 0 | 293.51 | 0 |
MCB-CJAN | 296.15 | 0 | 0 | 290.39 | 0 |
MCB-CMAR | 302.52 | 0 | 0 | 296.64 | 0 |
MCB-JAN | 295.28 | 294.5 | 287.5 | 289.92 | 231,500 |
MCBAH | 15.1 | 15.5 | 15.45 | 15.5 | 5,000 |
MDTL | 3.23 | 3.32 | 3.15 | 3.2 | 567,000 |
MEBL | 38.75 | 38.85 | 38.75 | 38.8 | 81,500 |
MEHT | 207.5 | 205 | 198 | 205 | 1,000 |
MERIT | 19.5 | 20.5 | 20.12 | 20.5 | 138,000 |
MFFL | 791.95 | 831.54 | 810 | 831.54 | 2,500 |
MFTM | 8.12 | 8.8 | 8.04 | 8.44 | 433,000 |
MIRKS | 56.93 | 59.77 | 59.77 | 59.77 | 1,000 |
MLCF | 29.16 | 29.6 | 29.13 | 29.32 | 8,393,500 |
MODAM | 2.1 | 2.07 | 2.05 | 2.06 | 6,000 |
MOON | 19.2 | 20.1 | 18.55 | 19.38 | 3,000 |
MQTM | 39.29 | 41.25 | 40.4 | 41.25 | 107,000 |
MRNS | 74.52 | 78 | 76 | 77.2 | 17,000 |
MSOT | 154.19 | 157 | 150 | 152.48 | 30,000 |
MTIL | 7.53 | 7.8 | 7.4 | 7.68 | 77,000 |
MTL | 491.41 | 494.5 | 488 | 488.85 | 20,400 |
MUBT | 7 | 7 | 6.66 | 7 | 3,500 |
MUREB | 715.52 | 751.29 | 681 | 751.29 | 118,900 |
MZSM | 4.43 | 4.54 | 4.4 | 4.43 | 65,500 |
NAGC | 99 | 103.95 | 98 | 103.9 | 23,000 |
NATF | 660.61 | 666 | 638 | 645.6 | 11,100 |
NATM | 29.54 | 31.01 | 31.01 | 31.01 | 0 |
NBF | 6 | 6.35 | 6 | 6 | 115,000 |
NBP | 58.91 | 59.75 | 58.52 | 58.74 | 7,726,000 |
NBP-CFEB | 59.8 | 0 | 0 | 59.6 | 0 |
NBP-CJAN | 59.16 | 0 | 0 | 58.97 | 0 |
NBP-CMAR | 60.43 | 0 | 0 | 60.24 | 0 |
NBP-JAN | 59.04 | 60 | 58.75 | 59.02 | 1,214,000 |
NCL | 66.42 | 66.95 | 65.4 | 65.66 | 2,116,500 |
NCL-JAN | 66.53 | 67 | 65.62 | 65.96 | 754,000 |
NCPL | 36.99 | 37 | 36.75 | 36.8 | 54,000 |
NESTLE | 9864.43 | 10356.65 | 9900 | 10332.97 | 2,900 |
NETSOL | 48.74 | 49.8 | 47.8 | 48.26 | 1,086,000 |
NEXT | 4.85 | 5.2 | 5.2 | 5.2 | 5,000 |
NIB | 2.37 | 2.49 | 2.37 | 2.46 | 4,180,000 |
NICL | 16.29 | 16.5 | 16.2 | 16.26 | 206,000 |
NMFL | 29.87 | 31.36 | 31.36 | 31.36 | 8,500 |
NML | 140.79 | 141.7 | 138.3 | 138.78 | 4,756,300 |
NML-CFEB | 142.91 | 0 | 0 | 140.82 | 0 |
NML-CJAN | 141.39 | 0 | 0 | 139.32 | 0 |
NML-CMAR | 144.43 | 0 | 0 | 142.32 | 0 |
NML-JAN | 141.26 | 141.95 | 138.9 | 139.26 | 1,935,000 |
NONS | 27.5 | 28.87 | 27.45 | 28.87 | 50,000 |
NOPKNV | 38.15 | 36.25 | 36.25 | 36.25 | 1,000 |
NPL | 33.81 | 34.05 | 33.36 | 34.01 | 273,500 |
NPSM | 26.08 | 27.38 | 27.38 | 27.38 | 1,000 |
NRL | 227.67 | 220 | 216.29 | 216.68 | 362,800 |
NSRM | 27.6 | 28.98 | 28.98 | 28.98 | 0 |
OGDC | 285.04 | 285.72 | 278.02 | 279.91 | 901,500 |
OGDC-CFEB | 289.33 | 0 | 0 | 284.02 | 0 |
OGDC-CJAN | 286.25 | 0 | 0 | 280.99 | 0 |
OGDC-CMAR | 292.4 | 0 | 0 | 287.04 | 0 |
OGDC-JAN | 284.65 | 283.5 | 278.76 | 279.72 | 31,000 |
OLPL | 26.75 | 27.5 | 26.5 | 27.18 | 53,000 |
OLSM | 8.65 | 9.5 | 8.82 | 9 | 299,500 |
OLTM | 11.36 | 12.36 | 12.36 | 12.36 | 11,500 |
OTSU | 56.73 | 59 | 55 | 56.07 | 30,500 |
PACE | 4.37 | 4.5 | 4.3 | 4.41 | 1,408,000 |
PAEL | 19.85 | 20.75 | 19.6 | 20.43 | 5,414,000 |
PAKD | 70.61 | 71 | 70.02 | 70.06 | 3,500 |
PAKMI | 2.5 | 2.51 | 2.32 | 2.5 | 158,500 |
PAKRI | 30.07 | 31.15 | 30.03 | 30.71 | 513,500 |
PAKT | 707.81 | 723 | 672.42 | 676.65 | 8,800 |
PASL | 3.33 | 3.6 | 3.3 | 3.54 | 950,000 |
PASM | 7.34 | 8.24 | 7.26 | 7.51 | 198,500 |
PCAL | 83.5 | 87.67 | 83 | 87.67 | 27,000 |
PGCL | 164.67 | 172.9 | 170 | 172.9 | 2,500 |
PGF | 27.18 | 27.01 | 26.5 | 26.58 | 274,000 |
PGLC | 15.28 | 16 | 15 | 15.89 | 3,000 |
PHDL | 58 | 59.74 | 59.74 | 59.74 | 0 |
PIAA | 9.73 | 10.23 | 9.8 | 9.85 | 17,821,000 |
PIBTL | 36.5699 | 38.3058 | 38.3058 | 38.3058 | 0 |
PICT | 240.04 | 252.04 | 250 | 252.04 | 8,000 |
PIF | 12.2 | 12.23 | 12.11 | 12.15 | 56,000 |
PINL | 12.45 | 13.45 | 12.05 | 12.2 | 337,500 |
PIOC | 38.74 | 39.4 | 38.7 | 38.81 | 1,068,500 |
PIOC-JAN | 38.97 | 39.5 | 38.8 | 38.98 | 381,500 |
PKGI | 12.89 | 12.6 | 12.5 | 12.6 | 2,500 |
PKGP | 22.02 | 22.15 | 21.8 | 21.84 | 1,179,000 |
PKGS | 312.97 | 320.8 | 311 | 317.08 | 64,900 |
PMI | 2.36 | 2.42 | 2.2 | 2.23 | 195,500 |
PMPK | 474.5 | 498.22 | 485 | 498.22 | 1,900 |
PMRS | 85.82 | 90.11 | 90 | 90.11 | 19,500 |
PNGRS | 3.79 | 4.05 | 3.9 | 4.05 | 23,500 |
PNSC | 89.9 | 90 | 87 | 87.75 | 24,000 |
POAF | 8.5 | 7.8 | 7.5 | 7.5 | 47,500 |
POL | 528.72 | 533 | 518.5 | 519.1 | 326,900 |
POML | 123.54 | 129.71 | 129.71 | 129.71 | 1,000 |
POWER | 6.64 | 6.81 | 6.52 | 6.66 | 117,000 |
PPL | 221.11 | 222.68 | 219.11 | 219.89 | 1,164,900 |
PPL-CFEB | 224.43 | 0 | 0 | 223.12 | 0 |
PPL-CJAN | 222.05 | 0 | 0 | 220.74 | 0 |
PPL-CMAR | 226.82 | 0 | 0 | 225.49 | 0 |
PPL-JAN | 221.8 | 223 | 219.55 | 220.3 | 402,000 |
PPP | 52 | 54.6 | 52.25 | 54.42 | 30,500 |
PPVC | 7.44 | 7.38 | 7 | 7.32 | 125,000 |
PRET | 176.46 | 185.28 | 179.95 | 184.87 | 48,600 |
PRL | 83.56 | 85.5 | 81.36 | 82.09 | 149,500 |
PRWM | 55.65 | 57.25 | 56.3 | 57.2 | 27,000 |
PSEL | 288 | 295 | 290 | 290 | 2,400 |
PSMC | 164.84 | 166.44 | 163 | 163.28 | 47,000 |
PSO | 351.29 | 352.98 | 344.24 | 344.84 | 1,624,000 |
PSO-CFEB | 356.57 | 0 | 0 | 349.9 | 0 |
PSO-CJAN | 352.78 | 0 | 0 | 346.17 | 0 |
PSO-CMAR | 360.36 | 0 | 0 | 353.63 | 0 |
PSO-JAN | 352.42 | 353.65 | 345.5 | 346.24 | 851,000 |
PSYL | 17.2 | 17.8 | 17 | 17.75 | 9,500 |
PTC | 29.39 | 30.85 | 29.47 | 30.25 | 24,609,000 |
PTC-CFEB | 29.83 | 0 | 0 | 30.69 | 0 |
PTC-CJAN | 29.51 | 0 | 0 | 30.37 | 0 |
PTC-CMAR | 30.15 | 0 | 0 | 31.02 | 0 |
PTC-JAN | 29.49 | 30.9 | 29.48 | 30.35 | 3,805,500 |
QUAT | 78.2 | 80.9929 | 80.9929 | 80.9929 | 0 |
QUET | 70.6 | 74.13 | 68.51 | 74 | 62,500 |
QUICE | 8.38 | 8.94 | 8.35 | 8.74 | 1,089,500 |
RAVT | 6.53 | 7.14 | 6.42 | 6.92 | 586,500 |
RCML | 98.5 | 103.24 | 101.9 | 103.18 | 4,500 |
REDCO | 6.31 | 7.3 | 6.26 | 7.02 | 510,000 |
REST | 41.2912 | 43.35 | 43.35 | 43.35 | 0 |
REWM | 59.6 | 60.5 | 59.85 | 60.5 | 9,000 |
RICL | 10.42 | 10.96 | 10.5 | 10.56 | 111,000 |
RUBY | 16.02 | 15.89 | 15.05 | 15.74 | 38,000 |
RUPL | 23.49 | 22.95 | 22.5 | 22.8 | 1,500 |
SAIF | 42.85 | 44.99 | 43.15 | 44.99 | 88,500 |
SALT | 215 | 215.1 | 215 | 215 | 4,100 |
SANE | 11 | 10.6 | 10.3 | 10.3 | 32,000 |
SAPL | 804.19 | 844.39 | 775.01 | 844.39 | 6,900 |
SAPT | 409.5 | 429.97 | 429.97 | 429.97 | 3,200 |
SARC | 9.05 | 10.05 | 9.25 | 10.05 | 47,000 |
SASML | 15.99 | 16 | 14.99 | 15.47 | 10,500 |
SAZEW | 21.75 | 22.83 | 21.65 | 22.83 | 66,000 |
SBL | 4.74 | 4.8 | 4.51 | 4.75 | 545,500 |
SCBPL | 24.39 | 25.5 | 24.4 | 25.42 | 124,500 |
SCLL | 8 | 8 | 7.7 | 8 | 4,500 |
SCM | 17.8 | 17.95 | 17.5 | 17.5 | 3,500 |
SEARL | 158.32 | 166.23 | 154.46 | 162.74 | 757,900 |
SEL | 37.65 | 37.95 | 36.1 | 37.95 | 4,500 |
SEPCO | 2.71 | 2.71 | 2.6 | 2.63 | 797,000 |
SEPL | 71.51 | 75.08 | 71.25 | 75.07 | 150,000 |
SFAT | 14.2 | 15.2 | 14 | 15.16 | 44,000 |
SFL | 400.3 | 420.31 | 416.5 | 420.31 | 13,600 |
SGML | 20.7 | 21.3 | 20.6 | 21.03 | 197,000 |
SHCI | 4.2 | 4.49 | 4.03 | 4.18 | 11,000 |
SHCM | 20.69 | 21.72 | 21.72 | 21.72 | 0 |
SHDT | 76.5 | 80.32 | 74.75 | 80.32 | 9,500 |
SHEL | 211.78 | 212.9 | 204.5 | 205.38 | 397,000 |
SHEZ | 905 | 930 | 900 | 920 | 35,000 |
SHFA | 137.52 | 144.39 | 139.5 | 144.39 | 40,500 |
SHNI | 10.2 | 10.69 | 10.05 | 10.35 | 48,500 |
SHSML | 22.92 | 23.8 | 22.02 | 22.74 | 18,000 |
SIBL | 3.25 | 3.21 | 3.21 | 3.21 | 2,000 |
SIEM | 1491.97 | 1485 | 1417.38 | 1420.47 | 7,880 |
SILK | 2.15 | 2.24 | 2.15 | 2.21 | 1,765,500 |
SING | 24.74 | 25 | 24.25 | 24.25 | 4,500 |
SITC | 270.8 | 274 | 265 | 267.64 | 28,900 |
SJTM | 13.9 | 14.9 | 13.1 | 13.1 | 2,000 |
SKRS | 3.8 | 4.2 | 3.8 | 3.85 | 71,000 |
SLCL | 6 | 6.39 | 5.25 | 5.73 | 3,500 |
SLYT | 42.42 | 44.49 | 43 | 43.61 | 63,500 |
SMBL | 2.6 | 3.06 | 2.6 | 3.02 | 9,966,500 |
SMTM | 12.58 | 13.58 | 12.2 | 13.58 | 804,000 |
SNAI | 83.3 | 86 | 85 | 86 | 2,500 |
SNBL | 12.5 | 13.5 | 12.4 | 13.43 | 2,164,000 |
SNGP | 22.24 | 22.25 | 22.01 | 22.06 | 798,000 |
SNGP-CFEB | 22.57 | 0 | 0 | 22.38 | 0 |
SNGP-CMAR | 22.81 | 0 | 0 | 22.62 | 0 |
SNGP-JAN | 22.25 | 22.35 | 22 | 22.06 | 46,000 |
SPL | 18.21 | 18.54 | 18.12 | 18.21 | 814,500 |
SPLC | 2.77 | 2.79 | 2.7 | 2.72 | 27,000 |
SRSM | 18 | 19 | 18.25 | 19 | 2,500 |
SRVI | 564.18 | 565 | 555 | 558.75 | 4,600 |
SSGC | 26.76 | 27 | 26.51 | 26.82 | 1,289,000 |
SSGC-JAN | 26.74 | 27 | 26.82 | 26.9 | 40,000 |
SSIC | 7.74 | 8.14 | 7.94 | 8.14 | 1,500 |
SSML | 17.46 | 17.84 | 17.1 | 17.27 | 902,000 |
STCL | 13.21 | 14.1 | 13.39 | 13.75 | 2,575,000 |
STJT | 61.25 | 64.31 | 64.3 | 64.31 | 56,000 |
STML | 65.31 | 68.57 | 68 | 68.57 | 10,500 |
STPL | 9.73 | 10.73 | 10.1 | 10.73 | 623,500 |
SUHJ | 14.3 | 15.2 | 14.89 | 15.15 | 11,500 |
SURC | 135 | 141.75 | 137 | 141.75 | 18,500 |
SUTM | 288.82 | 303.26 | 290 | 300 | 5,100 |
SZTM | 44 | 44.3 | 44 | 44.3 | 2,500 |
TATM | 64.5 | 64.9 | 64.5 | 64.75 | 15,000 |
TCLTC | 52 | 53.3 | 51 | 52.77 | 4,000 |
TDIL | 9.3 | 10.3 | 9.4 | 9.51 | 152,500 |
TELE | 5.15 | 5.49 | 5.2 | 5.42 | 7,997,500 |
TELETFC | 76.4197 | 0 | 0 | 76.4197 | 0 |
TGL | 41.79 | 43.87 | 40.01 | 40.71 | 3,448,500 |
THALL | 183.59 | 185.5 | 178.11 | 179.08 | 99,400 |
THAS | 17 | 17 | 16 | 16 | 2,500 |
THCCL | 24.2 | 25.4 | 24.2 | 24.99 | 5,000 |
TPL | 9 | 9.15 | 9 | 9.12 | 56,000 |
TREET | 133.64 | 140.32 | 134.6 | 137.95 | 2,840,500 |
TRG | 10.64 | 10.95 | 10.6 | 10.76 | 5,057,000 |
TRIBL | 2 | 2.05 | 2.03 | 2.05 | 15,000 |
TRIPF | 244.71 | 256 | 247.5 | 251.5 | 419,500 |
TRPOL | 2.76 | 3.07 | 2.63 | 3.03 | 284,500 |
TSMF | 5.94 | 6.8 | 6.01 | 6.12 | 242,000 |
TSML | 81.04 | 85 | 85 | 85 | 500 |
TSPL | 2.25 | 2.3 | 2.25 | 2.26 | 11,500 |
UBDL | 48 | 47 | 45.6 | 46.5 | 1,500 |
UBL | 139.1 | 140.25 | 137.5 | 137.66 | 332,500 |
UBL-CFEB | 141.19 | 0 | 0 | 139.68 | 0 |
UBL-CJAN | 139.69 | 0 | 0 | 138.19 | 0 |
UBL-CMAR | 142.69 | 0 | 0 | 141.17 | 0 |
UBL-JAN | 139.55 | 139.2 | 138.1 | 138.18 | 4,500 |
UDPL | 22.8 | 23.94 | 21.7 | 23.31 | 84,500 |
UNIC | 14.02 | 14.2 | 14.2 | 14.2 | 6,000 |
UVIC | 6.39 | 6.59 | 6.4 | 6.4 | 19,500 |
WAHN | 77.31 | 81.17 | 77.51 | 78.04 | 18,000 |
WTCL | 4.5 | 4.51 | 4.5 | 4.5 | 7,500 |
WTL | 2.73 | 2.86 | 2.76 | 2.79 | 3,056,500 |
WYETH | 4961 | 5209.05 | 5001 | 5190.48 | 1,240 |
YOUW | 7.02 | 7.65 | 6.81 | 7.47 | 371,000 |
ZAHT | 24.54 | 25.76 | 25 | 25.76 | 53,500 |
ZIL | 112.85 | 118.49 | 116.99 | 118.49 | 4,000 |
ZTL | 13.52 | 14.1 | 13.03 | 13.48 | 182,500 |
Total Turnover | 408,969,075 | ||||
No comments:
Post a Comment