For: January 23, 2014 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AABS | 95.5 | 96.5 | 95.5 | 95.67 | 900 |
AATM | 7.8 | 8.2 | 7.1 | 7.67 | 104,000 |
ABL | 91.5 | 91.99 | 91 | 91 | 13,000 |
ABOT | 392.28 | 400 | 393.5 | 394.18 | 14,800 |
ACPL | 142.5 | 145.5 | 142 | 142.54 | 96,700 |
ADAMS | 44.5 | 46.72 | 46.72 | 46.72 | 1,500 |
ADMM | 110.49 | 116.01 | 112.51 | 116.01 | 33,500 |
ADOS | 56.43 | 53.62 | 53.61 | 53.61 | 14,000 |
AGIC | 19.9 | 20.49 | 19.85 | 19.98 | 128,500 |
AGL | 13.66 | 14 | 13.11 | 13.51 | 53,500 |
AGTL | 210.1 | 213 | 208.75 | 208.96 | 11,100 |
AHCL | 23.51 | 24.4 | 23.6 | 23.98 | 3,360,500 |
AHCL-CFEB | 23.85 | 0 | 0 | 24.3 | 0 |
AHCL-CJAN | 23.6 | 0 | 0 | 24.04 | 0 |
AHCL-CMAR | 24.11 | 0 | 0 | 24.56 | 0 |
AHCL-JAN | 23.73 | 24.15 | 23.75 | 24 | 60,500 |
AHL | 35.14 | 36.85 | 35.1 | 36.25 | 335,500 |
AHTM | 38.43 | 40.35 | 40 | 40.35 | 1,000 |
AICL | 39.57 | 40.54 | 39.25 | 39.52 | 6,884,600 |
AICL-CFEB | 40.15 | 0 | 0 | 40.05 | 0 |
AICL-CJAN | 39.72 | 0 | 0 | 39.63 | 0 |
AICL-CMAR | 40.58 | 0 | 0 | 40.48 | 0 |
AICL-JAN | 39.6 | 40.59 | 39.35 | 39.66 | 1,856,000 |
AKBL | 14.48 | 14.7 | 14.23 | 14.28 | 1,372,500 |
AKBL-CFEB | 14.69 | 0 | 0 | 14.47 | 0 |
AKBL-CJAN | 14.54 | 0 | 0 | 14.32 | 0 |
AKBL-CMAR | 14.85 | 0 | 0 | 14.63 | 0 |
AKBL-JAN | 14.53 | 14.55 | 14.26 | 14.33 | 64,500 |
AKDCL | 69.3 | 72.76 | 69.5 | 72.76 | 14,500 |
AKGL | 13.85 | 14.85 | 14.85 | 14.85 | 2,500 |
AKZO | 133.1 | 137 | 131.1 | 131.7 | 115,800 |
ALNRS | 41 | 42.05 | 42.05 | 42.05 | 500 |
AMBL | 10 | 9.99 | 9.99 | 9.99 | 500 |
AMTEX | 4.38 | 4.57 | 4.25 | 4.31 | 2,508,000 |
ANL | 9.09 | 9.56 | 9.05 | 9.13 | 14,544,000 |
ANLTFC2 | 94 | 0 | 0 | 94 | 0 |
ANSM | 26.84 | 28.18 | 27.95 | 28.18 | 24,500 |
APL | 508.65 | 518 | 508.02 | 515.19 | 47,300 |
APOT | 17.1 | 18.1 | 18.1 | 18.1 | 1,000 |
ARPAK | 16.55 | 17.55 | 15.6 | 16.69 | 33,500 |
ARPL | 368.46 | 373 | 355 | 358.97 | 114,200 |
ARUJ | 15.86 | 16 | 15.25 | 15.75 | 23,000 |
ASHT | 18.5 | 18.1 | 18 | 18.1 | 1,500 |
ASL | 9.6 | 9.5 | 9 | 9.34 | 135,000 |
ASLPS | 8.5 | 8 | 8 | 8 | 500 |
ASTM | 24.52 | 25.49 | 24 | 24.4 | 7,000 |
ATBA | 435 | 440 | 430 | 438.22 | 2,400 |
ATIL | 66 | 65.89 | 64.5 | 64.75 | 5,000 |
ATLH | 273 | 285 | 268 | 278.15 | 14,500 |
ATRL | 221.52 | 230.5 | 221.51 | 224.49 | 3,700,500 |
ATRL-CFEB | 224.77 | 0 | 0 | 227.53 | 0 |
ATRL-CJAN | 222.38 | 0 | 0 | 225.1 | 0 |
ATRL-CMAR | 227.16 | 0 | 0 | 229.96 | 0 |
ATRL-JAN | 221.94 | 231.99 | 221.61 | 225.1 | 1,671,500 |
BAFL | 28.66 | 29.1 | 28.2 | 28.48 | 4,966,500 |
BAFL-CFEB | 29.08 | 0 | 0 | 28.87 | 0 |
BAFL-CJAN | 28.77 | 0 | 0 | 28.56 | 0 |
BAFL-CMAR | 29.39 | 0 | 0 | 29.17 | 0 |
BAFL-JAN | 28.8 | 29.06 | 28.4 | 28.58 | 219,000 |
BAFLTFC5 | 102.1923 | 0 | 0 | 102.1923 | 0 |
BAHL | 41.58 | 42.6 | 41.3 | 42.5 | 1,267,000 |
BAHL-CFEB | 42.19 | 0 | 0 | 43.08 | 0 |
BAHL-CJAN | 41.74 | 0 | 0 | 42.62 | 0 |
BAHL-CMAR | 42.64 | 0 | 0 | 43.54 | 0 |
BAHLTFC2 | 102.1306 | 0 | 0 | 102.1306 | 0 |
BAPL | 16.78 | 16.93 | 16 | 16.59 | 47,500 |
BATA | 3495 | 3475 | 3340 | 3474.5 | 80 |
BCL | 36.38 | 36.05 | 36.05 | 36.05 | 500 |
BCML | 109.36 | 114.82 | 114.82 | 114.82 | 6,000 |
BERG | 61.53 | 62.5 | 60.11 | 60.35 | 51,500 |
BFMOD | 4 | 4 | 4 | 4 | 50,000 |
BGL | 7.01 | 8.01 | 7.3 | 7.62 | 790,500 |
BHAT | 655 | 687.75 | 687.49 | 687.75 | 500 |
BIFO | 100 | 100 | 95 | 100 | 7,500 |
BILF | 12.25 | 12.5 | 12.2 | 12.2 | 1,000 |
BIPL | 7.97 | 8 | 7.6 | 7.7 | 1,866,000 |
BNWM | 69 | 72.45 | 70 | 72.4 | 47,000 |
BOK | 7.59 | 7.8 | 7.52 | 7.58 | 61,000 |
BOP | 11.34 | 11.53 | 11.19 | 11.22 | 9,849,000 |
BOP-CFEB | 11.51 | 0 | 0 | 11.37 | 0 |
BOP-CJAN | 11.38 | 0 | 0 | 11.25 | 0 |
BOP-CMAR | 11.63 | 0 | 0 | 11.49 | 0 |
BOP-JAN | 11.38 | 11.55 | 11.2 | 11.26 | 1,733,500 |
BPBL | 7.2 | 8.2 | 6.2 | 7.96 | 225,000 |
BPL | 47.42 | 47.19 | 46.12 | 46.43 | 25,000 |
BROT | 20.94 | 21.98 | 21.98 | 21.98 | 8,500 |
BRR | 5.61 | 5.7 | 5.55 | 5.56 | 47,000 |
BTL | 253.28 | 265.94 | 259.25 | 265.94 | 26,700 |
BUXL | 22.05 | 23.15 | 22.45 | 23.15 | 20,000 |
BWCL | 67 | 70.35 | 69 | 70.35 | 12,500 |
BWHL | 48 | 50.4 | 50.4 | 50.4 | 500 |
BYCO | 9.07 | 9.39 | 9 | 9.12 | 6,650,000 |
CCM | 52.5 | 55.12 | 55 | 55.12 | 2,500 |
CECL | 19.55 | 20.55 | 18.6 | 20.33 | 11,000 |
CENI | 18.99 | 19.99 | 19.1 | 19.99 | 733,000 |
CEPB | 62.77 | 65.9 | 63 | 65.9 | 2,149,000 |
CFL | 43.81 | 46 | 45.99 | 46 | 11,500 |
CHAS | 13.89 | 14.15 | 13.62 | 13.7 | 23,000 |
CHBL | 7.12 | 7.44 | 6.76 | 6.82 | 2,124,000 |
CHCC | 71.35 | 74.91 | 71.44 | 74.91 | 1,713,500 |
CJPL | 3.46 | 3.99 | 3.6 | 3.72 | 85,000 |
CLCPS | 2.75 | 2.89 | 2.56 | 2.59 | 1,135,000 |
CLOV | 95.17 | 95 | 91.51 | 92.13 | 13,000 |
CML | 7.22 | 8.02 | 7.25 | 7.43 | 11,398,500 |
COLG | 1697.5 | 1680 | 1679 | 1680 | 140 |
COTT | 14 | 15 | 15 | 15 | 24,000 |
CPAL | 6.07 | 6.25 | 6 | 6.2 | 6,500 |
CPPL | 58.34 | 61.25 | 61.25 | 61.25 | 217,000 |
CRTM | 26.98 | 28.32 | 26.61 | 26.73 | 2,600,500 |
CSAP | 60.43 | 61.1 | 57.41 | 57.61 | 1,877,000 |
CSIL | 7.34 | 7.74 | 7.15 | 7.35 | 69,500 |
CSILR | 1.51 | 1.62 | 1.32 | 1.43 | 1,004,500 |
CSM | 2.73 | 2.9 | 2.62 | 2.65 | 189,500 |
CSUML | 11.96 | 12.9 | 11.81 | 12.26 | 1,818,500 |
CWSM | 14.26 | 14.5 | 13.4 | 14.5 | 6,500 |
CYAN | 92.25 | 92.5 | 90.1 | 90.42 | 16,500 |
DAAG | 19.73 | 20.22 | 19.51 | 19.76 | 13,000 |
DADX | 34.29 | 36 | 35.8 | 36 | 7,000 |
DAWH | 67.75 | 70.2 | 67.75 | 68.34 | 752,500 |
DBCI | 7.57 | 7.85 | 7.45 | 7.5 | 339,000 |
DCH | 4.5 | 5.22 | 4.6 | 4.83 | 2,151,000 |
DCL | 7.62 | 7.9 | 7.55 | 7.6 | 4,461,000 |
DEL | 3.47 | 3.9 | 3.5 | 3.51 | 218,000 |
DFML | 5.83 | 6.2 | 5.82 | 5.88 | 1,909,500 |
DFSM | 5.92 | 6.35 | 5.7 | 5.81 | 1,707,500 |
DGKC | 93.32 | 97.2 | 92.85 | 95.63 | 15,263,500 |
DGKC-CFEB | 94.69 | 0 | 0 | 96.92 | 0 |
DGKC-CJAN | 93.68 | 0 | 0 | 95.89 | 0 |
DGKC-CMAR | 95.7 | 0 | 0 | 97.96 | 0 |
DGKC-JAN | 93.52 | 97.3 | 93.1 | 95.7 | 5,477,500 |
DIIL | 19 | 18 | 18 | 18 | 1,000 |
DKTM | 19.77 | 20.19 | 19 | 19 | 2,500 |
DLL | 84.3 | 84.98 | 82.1 | 83.07 | 13,000 |
DNCC | 10.96 | 11.96 | 11.3 | 11.96 | 82,500 |
DOL | 5.81 | 6.25 | 5.8 | 5.82 | 555,500 |
DSFL | 2.96 | 3.03 | 2.88 | 2.9 | 1,372,500 |
DSIL | 6.5 | 6.7 | 6.08 | 6.14 | 815,000 |
DSL | 5.38 | 5.6 | 5.2 | 5.25 | 217,500 |
DSML | 11.66 | 11.64 | 11.4 | 11.4 | 4,500 |
DWAE | 4 | 4.3 | 3.81 | 4 | 11,000 |
DWSM | 4.5 | 5.19 | 4.65 | 4.74 | 763,000 |
DWTM | 15.78 | 15.5 | 14.78 | 14.78 | 217,000 |
DYNO | 57.05 | 59.5 | 57.05 | 57.75 | 52,000 |
ECOP | 17.94 | 18.94 | 17.5 | 17.97 | 461,500 |
EFERT | 34.32 | 36.03 | 36.03 | 36.03 | 12,500 |
EFLTFC3 | 99.2589 | 0 | 0 | 99.2589 | 0 |
EFOODS | 104.14 | 104.9 | 102.17 | 102.86 | 1,420,000 |
EFUG | 106.07 | 106.1 | 105.5 | 105.5 | 4,000 |
EFUL | 96.42 | 97 | 95 | 95.06 | 8,000 |
ELCM | 64.48 | 66.95 | 66.9 | 66.93 | 1,000 |
ELSM | 123.48 | 129.65 | 129.65 | 129.65 | 7,000 |
EMCO | 6.15 | 6.89 | 6.1 | 6.23 | 654,500 |
ENGRO | 186.2 | 189.74 | 184.01 | 184.78 | 4,194,700 |
ENGRO-CFEB | 188.93 | 0 | 0 | 187.28 | 0 |
ENGRO-CJAN | 186.92 | 0 | 0 | 185.28 | 0 |
ENGRO-CMAR | 190.94 | 0 | 0 | 189.28 | 0 |
ENGRO-JAN | 186.94 | 190 | 184.5 | 185.3 | 1,798,500 |
ENGROTFC2 | 101.9412 | 0 | 0 | 101.9412 | 0 |
EPCL | 15.52 | 15.9 | 15.25 | 15.48 | 1,465,500 |
ESBL | 3.41 | 3.49 | 3.3 | 3.42 | 19,500 |
EWLA | 6 | 6.25 | 6 | 6 | 3,000 |
EXIDE | 378.24 | 380 | 370 | 372.27 | 5,300 |
FABL | 13.4 | 14.4 | 13.7 | 13.99 | 20,349,500 |
FANM | 5.89 | 5.8 | 5.8 | 5.8 | 14,500 |
FASM | 234.31 | 246.02 | 226.05 | 238.66 | 11,300 |
FATIMA | 28.62 | 29.58 | 28.7 | 29.21 | 2,062,500 |
FCCL | 16.17 | 16.67 | 16.1 | 16.37 | 20,941,000 |
FCCL-CFEB | 16.41 | 0 | 0 | 16.59 | 0 |
FCCL-CMAR | 16.58 | 0 | 0 | 16.77 | 0 |
FCCL-JAN | 16.21 | 16.69 | 16.15 | 16.44 | 3,584,000 |
FCIBL | 6.55 | 7.55 | 6.6 | 7.55 | 29,000 |
FCSC | 3.41 | 3.5 | 3.35 | 3.41 | 73,000 |
FDIBL | 1.8 | 1.9 | 1.75 | 1.79 | 74,000 |
FECM | 4 | 4.1 | 4.08 | 4.08 | 1,000 |
FECTC | 55.06 | 57.81 | 55.4 | 56.85 | 1,116,000 |
FEM | 6.14 | 6.25 | 5.8 | 6.15 | 62,500 |
FEROZ | 159.67 | 162.88 | 158 | 160.99 | 166,600 |
FFBL | 43.88 | 44.2 | 43.61 | 43.93 | 2,382,500 |
FFBL-CFEB | 44.52 | 0 | 0 | 44.52 | 0 |
FFBL-CJAN | 44.05 | 0 | 0 | 44.05 | 0 |
FFBL-CMAR | 45 | 0 | 0 | 45 | 0 |
FFBL-JAN | 44 | 44.2 | 43.5 | 43.95 | 45,000 |
FFC | 117.72 | 118.8 | 117.5 | 118.15 | 2,305,200 |
FFC-CFEB | 119.45 | 0 | 0 | 119.75 | 0 |
FFC-CJAN | 118.17 | 0 | 0 | 118.47 | 0 |
FFC-CMAR | 120.72 | 0 | 0 | 121.03 | 0 |
FFC-JAN | 118.08 | 121 | 117.55 | 118.4 | 276,500 |
FFLM | 3 | 4 | 3.15 | 4 | 488,000 |
FHAM | 9.47 | 9.5 | 9.48 | 9.5 | 8,000 |
FHBM | 15.27 | 15.7 | 15.1 | 15.31 | 149,500 |
FIBLM | 3.56 | 3.7 | 3.5 | 3.7 | 4,000 |
FLYNG | 6.35 | 6.65 | 6.3 | 6.36 | 755,500 |
FML | 60.11 | 62.4433 | 62.4433 | 62.4433 | 0 |
FNBM | 5.04 | 5.24 | 5.05 | 5.11 | 6,000 |
FNEL | 3.51 | 3.6 | 3.48 | 3.5 | 82,500 |
FPJM | 2.06 | 2.18 | 2.01 | 2.05 | 457,000 |
FPRM | 14.5 | 14.45 | 14.35 | 14.4 | 8,000 |
FRCL | 7.82 | 8.2 | 7.75 | 7.96 | 47,000 |
FRSM | 36.06 | 37.86 | 36.25 | 36.75 | 222,000 |
FUDLM | 15.55 | 16.55 | 15.99 | 16.55 | 142,500 |
FZCM | 196.91 | 206.75 | 206.74 | 206.75 | 500 |
FZTM | 565.58 | 593.85 | 593.85 | 593.85 | 1,100 |
GADT | 301.54 | 316.61 | 316.61 | 316.61 | 22,400 |
GAIL | 5.99 | 6.88 | 5.95 | 6.35 | 192,000 |
GAMON | 4.79 | 4.95 | 4.93 | 4.93 | 1,000 |
GASF | 9.22 | 9.5 | 9.2 | 9.31 | 630,500 |
GATI | 181.75 | 190.83 | 190 | 190.83 | 1,500 |
GATM | 63.47 | 63.5 | 60.3 | 60.36 | 715,000 |
GGL | 31.77 | 32.74 | 31.26 | 31.63 | 686,500 |
GHGL | 73.05 | 76.7 | 70.1 | 74.14 | 470,000 |
GHNI | 20.36 | 20.65 | 19.55 | 19.76 | 92,000 |
GHNL | 15.73 | 16.73 | 16 | 16.73 | 806,000 |
GLAT | 124 | 123.95 | 117.85 | 123.95 | 2,500 |
GLAXO | 159.48 | 161.8 | 158 | 158.28 | 334,600 |
GLPL | 375 | 393.75 | 390 | 393.75 | 3,200 |
GRAYS | 58.25 | 60 | 58 | 58 | 4,000 |
GSPM | 6.31 | 6.49 | 5.5 | 5.56 | 200,500 |
GTYR | 54.5 | 54.85 | 53.1 | 53.57 | 20,500 |
GUSM | 6.4 | 6.9 | 6 | 6.21 | 99,000 |
GVGL | 23.39 | 23.3 | 22.23 | 22.55 | 58,000 |
GWLC | 18.21 | 19 | 18.25 | 18.98 | 101,000 |
HABSM | 31.8 | 33.39 | 33.39 | 33.39 | 27,500 |
HADC | 3.27 | 3.35 | 3.16 | 3.2 | 113,000 |
HAEL | 10.44 | 10.6 | 9.44 | 9.61 | 35,000 |
HAL | 31.03 | 32.58 | 32.5 | 32.58 | 1,500 |
HBL | 174.3 | 176 | 174.01 | 174.66 | 101,900 |
HCAR | 49.19 | 51.64 | 47.7 | 50.84 | 1,457,500 |
HICL | 17.05 | 17.35 | 16.35 | 16.49 | 44,000 |
HINO | 240.96 | 253 | 245 | 253 | 23,400 |
HINOON | 142.36 | 149.47 | 144.99 | 149.47 | 60,100 |
HIRAT | 17.06 | 17.99 | 16.81 | 16.93 | 2,332,000 |
HMB | 25.74 | 25.95 | 25.6 | 25.68 | 209,000 |
HMIM | 4.54 | 4.99 | 4.28 | 4.34 | 153,000 |
HSPI | 24.25 | 24.35 | 23.8 | 23.85 | 7,000 |
HUBC | 65.03 | 66.75 | 65.11 | 66.54 | 2,333,500 |
HUBC-CFEB | 65.98 | 0 | 0 | 67.44 | 0 |
HUBC-CJAN | 65.28 | 0 | 0 | 66.72 | 0 |
HUBC-CMAR | 66.69 | 0 | 0 | 68.16 | 0 |
HUBC-JAN | 65.5 | 66.5 | 65.7 | 66.1 | 61,000 |
HUMNL | 90.96 | 94 | 90 | 91 | 28,000 |
HWQS | 8.4 | 9.4 | 8.6 | 9.4 | 544,000 |
IBFL | 100 | 100 | 98.5 | 98.5 | 29,500 |
IBLHL | 97.25 | 99.9 | 94.1 | 94.74 | 38,000 |
ICCT | 8.13 | 8.4 | 8 | 8.4 | 2,500 |
ICI | 292.18 | 306.78 | 293.05 | 295.74 | 266,900 |
ICIBL | 1.54 | 1.72 | 1.6 | 1.65 | 542,500 |
ICL | 42.2 | 42.49 | 42 | 42 | 12,000 |
IDEN | 6.4 | 6.5 | 6.1 | 6.17 | 88,500 |
IDRT | 22.5 | 22 | 21.7 | 21.7 | 1,000 |
IDYM | 1250 | 1200 | 1187.5 | 1197.92 | 140 |
IFSL | 14.66 | 15.1 | 14.8 | 14.8 | 11,000 |
IGIBL | 1.81 | 1.92 | 1.76 | 1.8 | 1,704,500 |
IGIIL | 191.79 | 193 | 185.1 | 186.41 | 135,000 |
ILTM | 1291.5 | 1356.07 | 1356.07 | 1356.07 | 2,600 |
INDU | 394.07 | 393 | 384 | 386.46 | 38,300 |
INIL | 51.99 | 53.5 | 50.25 | 50.56 | 239,500 |
INKL | 14.72 | 15 | 13.72 | 13.82 | 20,500 |
ISIL | 234.58 | 246.3 | 232 | 232.24 | 21,000 |
ISL | 19.3 | 19.65 | 19.26 | 19.33 | 1,150,500 |
ISTM | 52.57 | 55.15 | 54.5 | 55.15 | 5,500 |
JDMT | 138.63 | 145.56 | 145.49 | 145.56 | 12,000 |
JDWS | 215.25 | 221.95 | 218 | 218 | 2,700 |
JGICL | 77.7 | 81 | 74 | 81 | 1,500 |
JKSM | 43.36 | 44.9 | 44.1 | 44.42 | 4,500 |
JLICL | 176 | 179.98 | 176.99 | 178.95 | 24,300 |
JOPP | 38.04 | 39.94 | 37.45 | 39 | 41,500 |
JPGL | 2.58 | 2.62 | 2.57 | 2.58 | 289,000 |
JSBL | 4.86 | 4.99 | 4.8 | 4.8 | 1,426,500 |
JSCL | 11.81 | 12.09 | 11.63 | 11.72 | 6,495,500 |
JSGCL | 45.2 | 47.46 | 45 | 47.46 | 45,000 |
JSIL | 13.79 | 14.3 | 13.61 | 13.84 | 1,622,500 |
JUBS | 8.5 | 8.15 | 7.9 | 7.9 | 4,000 |
KAPCO | 65.31 | 65.73 | 65 | 65.16 | 95,500 |
KASBB | 2.19 | 2.18 | 2 | 2.09 | 871,000 |
KASBM | 2.6 | 2.61 | 2.61 | 2.61 | 1,000 |
KASBSL | 7.15 | 7.24 | 7.05 | 7.07 | 17,000 |
KCL | 18.7 | 18.98 | 18.84 | 18.98 | 3,000 |
KESC | 6.81 | 6.86 | 6.62 | 6.67 | 6,796,500 |
KHTC | 275 | 265 | 261.25 | 261.25 | 1,100 |
KML | 24.79 | 26.02 | 26.02 | 26.02 | 12,000 |
KOHC | 115.68 | 121.46 | 116 | 118.75 | 1,568,500 |
KOHE | 34.96 | 35.5 | 35 | 35.2 | 51,500 |
KOHP | 3.12 | 3.7 | 3.15 | 3.52 | 217,000 |
KOHS | 14 | 15 | 14.65 | 15 | 11,000 |
KOHTM | 23.4 | 24.57 | 23.8 | 24.57 | 387,000 |
KOIL | 5.55 | 5.8 | 5.45 | 5.51 | 206,000 |
KOSM | 16.48 | 16.85 | 16.3 | 16.3 | 201,000 |
KSBP | 89.95 | 91.45 | 89.01 | 90 | 11,000 |
KSE30-JAN | 18864 | 18864 | 18864 | 18864 | 25 |
KSTM | 7.51 | 7.5 | 7.2 | 7.5 | 12,500 |
KTML | 29.36 | 30.15 | 29 | 29.26 | 1,579,500 |
LATM | 10.78 | 10.88 | 10.05 | 10.05 | 4,500 |
LEUL | 8.5 | 8.5 | 8.26 | 8.26 | 3,000 |
LIBT | 14.7 | 15.7 | 13.8 | 13.8 | 10,000 |
LINDE | 182.77 | 183 | 178.5 | 180.99 | 2,500 |
LMSM | 8.72 | 8.68 | 8.5 | 8.68 | 1,500 |
LOTCHEM | 7.86 | 8.18 | 7.65 | 7.72 | 10,103,000 |
LPCL | 10.4 | 11.4 | 10.4 | 11.09 | 37,141,500 |
LPGL | 16.25 | 17.25 | 17.25 | 17.25 | 1,000 |
LPL | 20.06 | 20.35 | 19.95 | 20.07 | 65,500 |
LUCK | 316.52 | 323.5 | 315 | 317.06 | 1,184,400 |
LUCK-CFEB | 321.16 | 0 | 0 | 321.35 | 0 |
LUCK-CJAN | 317.74 | 0 | 0 | 317.92 | 0 |
LUCK-CMAR | 324.58 | 0 | 0 | 324.78 | 0 |
LUCK-JAN | 314.98 | 321.9 | 314 | 316.29 | 195,500 |
MACFL | 23.42 | 24.59 | 23.75 | 24.59 | 126,500 |
MARI | 231.55 | 236 | 229.26 | 230.23 | 427,900 |
MCB | 289.27 | 291.1 | 286.5 | 288.22 | 462,400 |
MCB-CFEB | 293.51 | 0 | 0 | 292.12 | 0 |
MCB-CJAN | 290.39 | 0 | 0 | 289 | 0 |
MCB-CMAR | 296.64 | 0 | 0 | 295.24 | 0 |
MCB-JAN | 289.92 | 291.88 | 286 | 288.12 | 68,000 |
MCBAH | 15.5 | 15.51 | 15.25 | 15.27 | 8,000 |
MDTL | 3.2 | 3.27 | 3.14 | 3.24 | 908,500 |
MEBL | 38.8 | 39 | 38.52 | 38.72 | 1,135,500 |
MERIT | 20.5 | 21.52 | 19.48 | 21.52 | 6,603,500 |
MFFL | 831.54 | 873.11 | 851 | 873.11 | 700 |
MFTM | 8.44 | 9.3 | 8.25 | 8.68 | 928,000 |
MIRKS | 59.77 | 62.75 | 62.75 | 62.75 | 500 |
MLCF | 29.32 | 30.14 | 29.27 | 29.44 | 12,096,500 |
MODAM | 2.06 | 2.49 | 2.01 | 2.38 | 50,500 |
MOON | 19.38 | 20.38 | 20.3 | 20.35 | 6,500 |
MQTM | 41.25 | 42.75 | 39.2 | 39.4 | 79,000 |
MRNS | 77.2 | 81.06 | 77 | 81 | 27,000 |
MSOT | 152.48 | 152 | 148 | 148.45 | 26,000 |
MTIL | 7.68 | 7.85 | 7.4 | 7.55 | 26,000 |
MTL | 488.85 | 487.9 | 475 | 479.81 | 114,800 |
MUBT | 7 | 7.55 | 7.15 | 7.28 | 9,000 |
MUREB | 751.29 | 788.85 | 761 | 788.85 | 119,300 |
MZSM | 4.43 | 4.93 | 4.45 | 4.57 | 634,000 |
NAGC | 103.9 | 108.7 | 104 | 107.26 | 10,000 |
NATF | 645.6 | 651 | 625 | 643.86 | 12,200 |
NBP | 58.74 | 59.54 | 58.56 | 58.88 | 5,858,500 |
NBP-CFEB | 59.6 | 0 | 0 | 59.68 | 0 |
NBP-CJAN | 58.97 | 0 | 0 | 59.04 | 0 |
NBP-CMAR | 60.24 | 0 | 0 | 60.31 | 0 |
NBP-JAN | 59.02 | 59.6 | 58.76 | 59.05 | 620,000 |
NCL | 65.66 | 66.3 | 64.51 | 65.01 | 1,486,000 |
NCL-JAN | 65.96 | 66.45 | 64.85 | 65.19 | 442,500 |
NCPL | 36.8 | 36.95 | 36.56 | 36.57 | 194,000 |
NESTLE | 10332.97 | 10849.61 | 10500 | 10745.68 | 4,680 |
NETSOL | 48.26 | 48.73 | 45.85 | 46.14 | 1,449,500 |
NIB | 2.46 | 2.58 | 2.44 | 2.48 | 6,716,500 |
NICL | 16.26 | 16.65 | 16.25 | 16.39 | 440,000 |
NMFL | 31.36 | 32.92 | 32.92 | 32.92 | 500 |
NML | 138.78 | 139.4 | 137.56 | 138.13 | 1,332,600 |
NML-CFEB | 140.82 | 0 | 0 | 140 | 0 |
NML-CJAN | 139.32 | 0 | 0 | 138.5 | 0 |
NML-CMAR | 142.32 | 0 | 0 | 141.49 | 0 |
NML-JAN | 139.26 | 139.83 | 138.05 | 138.35 | 615,500 |
NONS | 28.87 | 28.05 | 28.05 | 28.87 | 500 |
NOPK | 60 | 61 | 59 | 59 | 1,500 |
NPL | 34.01 | 33.89 | 33.52 | 33.56 | 79,500 |
NPSM | 27.38 | 28.74 | 28.74 | 28.74 | 2,500 |
NRL | 216.68 | 218.9 | 212.01 | 215.48 | 281,300 |
NSRM | 28.98 | 29.71 | 29.71 | 29.71 | 0 |
OGDC | 279.91 | 282.89 | 279 | 280.25 | 151,500 |
OGDC-CFEB | 284.02 | 0 | 0 | 284.04 | 0 |
OGDC-CJAN | 280.99 | 0 | 0 | 281.01 | 0 |
OGDC-CMAR | 287.04 | 0 | 0 | 287.08 | 0 |
OGDC-JAN | 279.72 | 281 | 280 | 280.5 | 6,500 |
OLPL | 27.18 | 27.8 | 27.1 | 27.4 | 79,000 |
OLSM | 9 | 9.1 | 8.25 | 8.7 | 50,500 |
OLTM | 12.36 | 13.36 | 13.36 | 13.36 | 2,500 |
OTSU | 56.07 | 57.29 | 54.01 | 55.38 | 6,500 |
PACE | 4.41 | 4.58 | 4.3 | 4.32 | 1,728,500 |
PAEL | 20.43 | 21.25 | 19.42 | 19.8 | 10,929,000 |
PAKD | 70.06 | 71.5 | 70 | 70.06 | 4,000 |
PAKMI | 2.5 | 2.5 | 2.5 | 2.5 | 23,000 |
PAKRI | 30.71 | 31.5 | 30.5 | 31.07 | 403,000 |
PAKT | 676.65 | 710.48 | 683 | 698.34 | 107,400 |
PASL | 3.54 | 3.7 | 3.36 | 3.39 | 387,500 |
PASM | 7.51 | 7.7 | 6.76 | 7.28 | 67,500 |
PCAL | 87.67 | 92.05 | 90 | 92.05 | 9,500 |
PGCL | 172.9 | 175 | 166.01 | 169.42 | 1,700 |
PGF | 26.58 | 27.35 | 26.51 | 26.65 | 283,500 |
PGLC | 15.89 | 16.75 | 15.01 | 15.98 | 2,500 |
PHDL | 59.74 | 62.72 | 62.72 | 62.72 | 0 |
PIAA | 9.85 | 9.97 | 9.53 | 9.59 | 3,615,000 |
PIBTL | 38.3058 | 40.1712 | 40.1712 | 40.1712 | 0 |
PICT | 252.04 | 264.64 | 264.64 | 264.64 | 9,900 |
PIF | 12.15 | 12.2 | 12.05 | 12.15 | 53,000 |
PIL | 9.99 | 9.75 | 9.35 | 9.35 | 1,000 |
PINL | 12.2 | 12.5 | 11.73 | 12.21 | 65,000 |
PIOC | 38.81 | 39.9 | 38.85 | 39.22 | 4,322,000 |
PIOC-JAN | 38.98 | 40 | 39 | 39.26 | 880,000 |
PKGI | 12.6 | 13.6 | 12.99 | 13.1 | 22,000 |
PKGP | 21.84 | 22.32 | 21.5 | 21.67 | 9,317,000 |
PKGS | 317.08 | 324.5 | 315.05 | 316.46 | 69,800 |
PMI | 2.23 | 2.35 | 2.2 | 2.28 | 89,000 |
PMPK | 498.22 | 523.13 | 523.13 | 523.13 | 400 |
PMRS | 90.11 | 94.61 | 94.61 | 94.61 | 500 |
PNGRS | 4.05 | 4.49 | 4 | 4.16 | 188,000 |
PNSC | 87.75 | 86.35 | 85.2 | 86.01 | 22,000 |
POAF | 7.5 | 7.5 | 6.87 | 6.87 | 72,000 |
POL | 519.1 | 524.99 | 519 | 523.46 | 57,500 |
POML | 129.71 | 136.19 | 136.19 | 136.19 | 2,000 |
POWER | 6.66 | 7.1 | 6.75 | 6.84 | 2,134,500 |
PPL | 219.89 | 220.9 | 218.55 | 219.09 | 1,237,600 |
PPL-CFEB | 223.12 | 0 | 0 | 222.05 | 0 |
PPL-CJAN | 220.74 | 0 | 0 | 219.68 | 0 |
PPL-CMAR | 225.49 | 0 | 0 | 224.43 | 0 |
PPL-JAN | 220.3 | 221.4 | 219.02 | 219.62 | 115,500 |
PPP | 54.42 | 56.75 | 55.7 | 56 | 10,500 |
PPVC | 7.32 | 7.9 | 7.32 | 7.45 | 114,000 |
PRET | 184.87 | 194.11 | 186 | 186.25 | 22,800 |
PRL | 82.09 | 82.5 | 81 | 81.82 | 81,000 |
PRWM | 57.2 | 59.5 | 57.44 | 58.5 | 112,500 |
PSEL | 290 | 285 | 285 | 285 | 600 |
PSMC | 163.28 | 165.5 | 162 | 163 | 60,300 |
PSO | 344.84 | 345.75 | 340.2 | 341.76 | 744,600 |
PSO-CFEB | 349.9 | 0 | 0 | 346.38 | 0 |
PSO-CJAN | 346.17 | 0 | 0 | 342.68 | 0 |
PSO-CMAR | 353.63 | 0 | 0 | 350.08 | 0 |
PSO-JAN | 346.24 | 346.5 | 341.2 | 342.82 | 394,000 |
PSYL | 17.75 | 17.99 | 17.6 | 17.95 | 6,000 |
PTC | 30.25 | 30.6 | 29.03 | 29.43 | 7,458,000 |
PTC-CFEB | 30.69 | 0 | 0 | 29.83 | 0 |
PTC-CJAN | 30.37 | 0 | 0 | 29.51 | 0 |
PTC-CMAR | 31.02 | 0 | 0 | 30.15 | 0 |
PTC-JAN | 30.35 | 30.62 | 29.2 | 29.66 | 867,000 |
QUAT | 80.9929 | 85.04 | 84.99 | 85.04 | 1,500 |
QUET | 74 | 77.7 | 70.4 | 70.4 | 37,000 |
QUICE | 8.74 | 8.8 | 8.5 | 8.56 | 659,500 |
RAVT | 6.92 | 7.47 | 6.62 | 6.73 | 708,000 |
RCML | 103.18 | 108.33 | 105 | 108.33 | 13,000 |
REDCO | 7.02 | 7.24 | 6.75 | 6.76 | 159,000 |
REST | 43.35 | 45.51 | 45.51 | 45.51 | 500 |
REWM | 60.5 | 63.52 | 60 | 61.58 | 95,500 |
RICL | 10.56 | 10.7 | 10 | 10.01 | 25,500 |
RMPL | 7765 | 7875 | 7850 | 7875 | 40 |
RUBY | 15.74 | 15.94 | 15.94 | 15.94 | 500 |
RUPL | 22.8 | 22.2 | 22.2 | 22.2 | 500 |
SAIF | 44.99 | 46.99 | 43.55 | 45.18 | 261,500 |
SANE | 10.3 | 10.49 | 9.9 | 10.11 | 27,000 |
SAPL | 844.39 | 886.6 | 886 | 886.6 | 2,800 |
SAPT | 429.97 | 451.46 | 447.75 | 451.46 | 22,200 |
SARC | 10.05 | 11.05 | 11.05 | 11.05 | 7,500 |
SASML | 15.47 | 14.5 | 14.5 | 14.5 | 2,000 |
SAZEW | 22.83 | 23.48 | 22.5 | 23 | 29,500 |
SBL | 4.75 | 4.98 | 4.75 | 4.76 | 61,500 |
SCBPL | 25.42 | 25.4 | 24.75 | 25 | 17,500 |
SCL | 195 | 185.25 | 185.25 | 185.25 | 600 |
SCM | 17.5 | 17.5 | 17.5 | 17.5 | 1,000 |
SEARL | 162.74 | 170 | 162.1 | 164.17 | 221,700 |
SEL | 37.95 | 38.9 | 38.9 | 38.9 | 500 |
SEPCO | 2.63 | 2.7 | 2.56 | 2.6 | 789,500 |
SEPL | 75.07 | 78.82 | 75.6 | 76.18 | 160,000 |
SFAT | 15.16 | 15.5 | 15 | 15.1 | 9,000 |
SFL | 420.31 | 441.32 | 441.32 | 441.32 | 22,200 |
SGML | 21.03 | 22.08 | 21.25 | 22.08 | 501,500 |
SGPL | 2.3 | 2.26 | 2.25 | 2.25 | 2,500 |
SHCI | 4.18 | 4.84 | 4.15 | 4.5 | 92,000 |
SHDT | 80.32 | 84 | 80 | 80 | 1,000 |
SHEL | 205.38 | 210.2 | 203.55 | 205.54 | 234,700 |
SHEZ | 920 | 925 | 900 | 900.23 | 2,550 |
SHFA | 144.39 | 142 | 138.55 | 138.55 | 3,500 |
SHNI | 10.35 | 11.35 | 10.99 | 11.35 | 238,500 |
SHNIR2 | 0.35 | 1.35 | 1.35 | 1.35 | 353,000 |
SHSML | 22.74 | 22.55 | 22.26 | 22.26 | 15,000 |
SIBL | 3.21 | 3.3 | 3.11 | 3.3 | 6,000 |
SIEM | 1420.47 | 1460 | 1400 | 1438.14 | 2,680 |
SILK | 2.21 | 2.29 | 2.18 | 2.24 | 3,773,000 |
SING | 24.25 | 25.46 | 24.69 | 24.8 | 47,500 |
SITC | 267.64 | 272 | 266 | 267.76 | 59,500 |
SJTM | 13.1 | 14.1 | 14.1 | 13.1 | 500 |
SKRS | 3.85 | 4.85 | 3.26 | 4.85 | 613,000 |
SLCL | 5.73 | 6.19 | 6 | 6 | 1,500 |
SLYT | 43.61 | 45.75 | 41.75 | 43.37 | 205,500 |
SMBL | 3.02 | 3.17 | 2.9 | 2.92 | 2,489,000 |
SMTM | 13.58 | 14.58 | 14.1 | 14.58 | 289,000 |
SNBL | 13.43 | 13.79 | 12.95 | 12.99 | 703,500 |
SNGP | 22.06 | 22.39 | 21.9 | 22 | 883,000 |
SNGP-CFEB | 22.38 | 0 | 0 | 22.3 | 0 |
SNGP-CMAR | 22.62 | 0 | 0 | 22.54 | 0 |
SNGP-JAN | 22.06 | 22.39 | 22.05 | 22.05 | 57,500 |
SPL | 18.21 | 18.54 | 17.98 | 18.04 | 1,381,000 |
SPLC | 2.72 | 2.75 | 2.68 | 2.68 | 69,000 |
SRSM | 19 | 20 | 20 | 20 | 5,500 |
SRVI | 558.75 | 580 | 540 | 569 | 5,500 |
SSGC | 26.82 | 27 | 26.25 | 26.3 | 1,389,000 |
SSGC-JAN | 26.9 | 26.93 | 25.81 | 26.64 | 61,500 |
SSIC | 8.14 | 8.4 | 7.15 | 7.95 | 15,000 |
SSML | 17.27 | 18.27 | 17 | 17.34 | 1,733,000 |
STCL | 13.75 | 14.4 | 13.75 | 13.98 | 2,046,000 |
STJT | 64.31 | 67.5 | 67.1 | 67.4 | 2,500 |
STML | 68.57 | 71.99 | 71.95 | 71.99 | 15,000 |
STPL | 10.73 | 11.25 | 10.11 | 10.19 | 348,500 |
SURC | 141.75 | 144 | 140 | 140 | 6,500 |
SUTM | 300 | 315 | 304.99 | 314 | 5,100 |
SZTM | 44.3 | 46.5 | 46.4 | 46.5 | 4,000 |
TATM | 64.75 | 67.49 | 64.89 | 65.77 | 55,000 |
TCLTC | 52.77 | 53.99 | 52.5 | 52.5 | 3,500 |
TDIL | 9.51 | 9.15 | 8.8 | 8.97 | 5,000 |
TELE | 5.42 | 5.5 | 5.02 | 5.06 | 13,897,000 |
TGL | 40.71 | 42.7 | 38.68 | 40.99 | 1,866,500 |
THALL | 179.08 | 180 | 172.2 | 174.78 | 116,000 |
THAS | 16 | 15.02 | 15 | 15 | 3,000 |
TICL | 55 | 57.75 | 57.64 | 57.75 | 2,000 |
TPL | 9.12 | 9.2 | 9 | 9 | 273,000 |
TREET | 137.95 | 138.78 | 132.05 | 134.04 | 711,000 |
TRG | 10.76 | 11.17 | 10.45 | 10.52 | 8,104,500 |
TRIBL | 2.05 | 2.29 | 1.95 | 2.13 | 274,500 |
TRIPF | 251.5 | 260.01 | 238.93 | 240.23 | 522,600 |
TRPOL | 3.03 | 3.14 | 2.82 | 2.84 | 129,000 |
TSMF | 6.12 | 6.4 | 5.85 | 6.05 | 49,000 |
TSML | 85 | 84 | 84 | 84 | 500 |
TSPL | 2.26 | 2.25 | 2.17 | 2.23 | 93,000 |
UBDL | 46.5 | 48.82 | 48.82 | 48.82 | 1,000 |
UBL | 137.66 | 139.2 | 137.75 | 138.16 | 243,600 |
UBL-CFEB | 139.68 | 0 | 0 | 140.03 | 0 |
UBL-CJAN | 138.19 | 0 | 0 | 138.53 | 0 |
UBL-CMAR | 141.17 | 0 | 0 | 141.52 | 0 |
UBL-JAN | 138.18 | 138.5 | 138 | 138.08 | 10,000 |
UCAPM | 1.99 | 1.91 | 1.85 | 1.85 | 35,000 |
UDPL | 23.31 | 24.47 | 22.15 | 24.47 | 113,000 |
UNIC | 14.2 | 15 | 14.4 | 14.4 | 10,000 |
UVIC | 6.4 | 6.33 | 6.21 | 6.33 | 12,000 |
WAHN | 78.04 | 79.8 | 74.15 | 77.92 | 20,500 |
WTCL | 4.5 | 4.5 | 4.5 | 4.5 | 42,500 |
WTL | 2.79 | 2.83 | 2.66 | 2.69 | 928,000 |
WYETH | 5190.48 | 5250 | 4950 | 5000.01 | 3,740 |
YOUW | 7.47 | 7.98 | 7.15 | 7.4 | 412,000 |
ZAHT | 25.76 | 27.04 | 25.85 | 27.04 | 53,500 |
ZIL | 118.49 | 124.41 | 124.41 | 124.41 | 1,500 |
ZTL | 13.48 | 14.35 | 13.4 | 13.7 | 414,000 |
Total Turnover | 421,112,975 | ||||
No comments:
Post a Comment