For: January 24, 2014 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AABS | 95.67 | 95.51 | 95.5 | 95.5 | 500 |
AATM | 7.67 | 7.5 | 7.05 | 7.29 | 13,000 |
ABL | 91 | 91.48 | 90 | 90.62 | 30,000 |
ABOT | 394.18 | 394 | 388 | 390.43 | 14,300 |
ACPL | 142.54 | 143 | 141.51 | 141.87 | 26,600 |
ADAMS | 46.72 | 49.05 | 46.8 | 49.05 | 19,000 |
ADMM | 116.01 | 121.81 | 120.01 | 121.81 | 63,000 |
ADOS | 53.61 | 53 | 50.93 | 50.96 | 8,500 |
AGIC | 19.98 | 20.85 | 20.12 | 20.66 | 164,000 |
AGIL | 78.15 | 79 | 77.4 | 78.09 | 4,500 |
AGSML | 8.34 | 9.25 | 8.85 | 8.85 | 3,000 |
AGTL | 208.96 | 209.99 | 206 | 206.18 | 6,300 |
AHCL | 23.98 | 24.19 | 23.5 | 23.59 | 145,000 |
AHCL-CFEB | 24.3 | 0 | 0 | 23.9 | 0 |
AHCL-CJAN | 24.04 | 0 | 0 | 23.65 | 0 |
AHCL-CMAR | 24.56 | 0 | 0 | 24.16 | 0 |
AHCL-JAN | 24 | 24.2 | 23.65 | 23.65 | 8,000 |
AHL | 36.25 | 36.25 | 34.5 | 34.73 | 175,500 |
AHTM | 40.35 | 39 | 38.35 | 39 | 1,000 |
AICL | 39.52 | 39.7 | 39 | 39.14 | 1,596,100 |
AICL-CFEB | 40.05 | 0 | 0 | 39.66 | 0 |
AICL-CJAN | 39.63 | 0 | 0 | 39.23 | 0 |
AICL-CMAR | 40.48 | 0 | 0 | 40.09 | 0 |
AICL-JAN | 39.66 | 39.7 | 39.02 | 39.16 | 569,000 |
AKBL | 14.28 | 14.34 | 14.05 | 14.2 | 835,000 |
AKBL-CFEB | 14.47 | 0 | 0 | 14.39 | 0 |
AKBL-CJAN | 14.32 | 0 | 0 | 14.23 | 0 |
AKBL-CMAR | 14.63 | 0 | 0 | 14.54 | 0 |
AKBL-JAN | 14.33 | 0 | 0 | 14.24 | 0 |
AKDCL | 72.76 | 76.39 | 76.25 | 76.38 | 10,500 |
AKGL | 14.85 | 15.85 | 15.8 | 15.85 | 11,500 |
AKZO | 131.7 | 135.5 | 128.1 | 130.83 | 166,400 |
ALICO | 39 | 40.95 | 37.1 | 40.95 | 1,000 |
AMBL | 9.99 | 10 | 9.98 | 10 | 3,500 |
AMTEX | 4.31 | 4.42 | 4.15 | 4.19 | 964,000 |
ANL | 9.13 | 9.21 | 8.85 | 8.94 | 5,441,000 |
ANLTFC2 | 94 | 0 | 0 | 94 | 0 |
ANSM | 28.18 | 29.58 | 28.25 | 29.58 | 20,000 |
APL | 515.19 | 528 | 509.5 | 512.61 | 160,100 |
APOT | 18.1 | 19.1 | 19.1 | 19.1 | 2,000 |
ARM | 46 | 46 | 46 | 46 | 2,000 |
ARPAK | 16.69 | 15.75 | 15.75 | 15.75 | 500 |
ARPL | 358.97 | 360 | 345 | 352.42 | 68,800 |
ARUJ | 15.75 | 15.5 | 15.05 | 15.05 | 1,500 |
ASHT | 18.1 | 17.94 | 17.94 | 17.94 | 500 |
ASL | 9.34 | 9.6 | 9.4 | 9.44 | 78,000 |
ASLPS | 8 | 8.5 | 8.25 | 8.25 | 1,000 |
ASTM | 24.4 | 25.62 | 25.25 | 25.55 | 21,000 |
ATBA | 438.22 | 445 | 416.31 | 429.19 | 1,800 |
ATIL | 64.75 | 66 | 65 | 66 | 11,000 |
ATLH | 278.15 | 292.05 | 276 | 286.87 | 25,100 |
ATRL | 224.49 | 224.3 | 218 | 220.08 | 977,200 |
ATRL-CFEB | 227.53 | 0 | 0 | 223.01 | 0 |
ATRL-CJAN | 225.1 | 0 | 0 | 220.6 | 0 |
ATRL-CMAR | 229.96 | 0 | 0 | 225.41 | 0 |
ATRL-JAN | 225.1 | 224.7 | 219 | 220.35 | 570,000 |
BAFL | 28.48 | 28.55 | 28.01 | 28.21 | 909,000 |
BAFL-CFEB | 28.87 | 0 | 0 | 28.58 | 0 |
BAFL-CJAN | 28.56 | 0 | 0 | 28.28 | 0 |
BAFL-CMAR | 29.17 | 0 | 0 | 28.89 | 0 |
BAFL-JAN | 28.58 | 28.6 | 28.11 | 28.22 | 179,000 |
BAFLTFC5 | 102.1923 | 0 | 0 | 102.1923 | 0 |
BAHL | 42.5 | 42.5 | 41.75 | 42 | 168,000 |
BAHL-CFEB | 43.08 | 0 | 0 | 42.56 | 0 |
BAHL-CJAN | 42.62 | 0 | 0 | 42.1 | 0 |
BAHL-CMAR | 43.54 | 0 | 0 | 43.02 | 0 |
BAHLTFC2 | 102.1306 | 0 | 0 | 102.1306 | 0 |
BAPL | 16.59 | 16.6 | 15.59 | 15.61 | 59,500 |
BATA | 3474.5 | 3350 | 3306 | 3306.6 | 260 |
BCL | 36.05 | 36 | 34.5 | 36 | 2,000 |
BCML | 114.82 | 120.56 | 117 | 120.56 | 7,000 |
BERG | 60.35 | 60.6 | 57.34 | 57.56 | 47,000 |
BGL | 7.62 | 7.5 | 7.1 | 7.23 | 92,000 |
BHAT | 687.75 | 722.13 | 722.13 | 722.13 | 700 |
BIPL | 7.7 | 7.8 | 7.45 | 7.52 | 792,500 |
BNWM | 72.4 | 76.02 | 72 | 76.02 | 87,500 |
BOK | 7.58 | 7.7 | 7.5 | 7.61 | 10,500 |
BOP | 11.22 | 11.25 | 11.01 | 11.06 | 5,513,500 |
BOP-CFEB | 11.37 | 0 | 0 | 11.21 | 0 |
BOP-CJAN | 11.25 | 0 | 0 | 11.09 | 0 |
BOP-CMAR | 11.49 | 0 | 0 | 11.33 | 0 |
BOP-JAN | 11.26 | 11.4 | 11.06 | 11.1 | 842,000 |
BPBL | 7.96 | 8.96 | 8.5 | 8.5 | 6,000 |
BPL | 46.43 | 47 | 45.02 | 45.64 | 18,000 |
BROT | 21.98 | 23.07 | 22.1 | 23.07 | 63,000 |
BRR | 5.56 | 5.75 | 5.45 | 5.52 | 304,500 |
BTL | 265.94 | 278 | 271 | 274 | 8,200 |
BUXL | 23.15 | 23.95 | 23.95 | 23.95 | 1,000 |
BWCL | 70.35 | 72 | 68 | 72 | 8,000 |
BWHL | 50.4 | 52.92 | 49.5 | 52.92 | 9,500 |
BYCO | 9.12 | 9.24 | 8.93 | 8.95 | 1,922,500 |
CCM | 55.12 | 57.7 | 57.7 | 57.7 | 500 |
CECL | 20.33 | 20.39 | 19.5 | 20.39 | 2,500 |
CENI | 19.99 | 20.99 | 19.52 | 20.99 | 864,000 |
CEPB | 65.9 | 69.19 | 64.2 | 69.19 | 1,397,000 |
CFL | 46 | 48.3 | 46.99 | 47.3 | 9,500 |
CHAS | 13.7 | 13.35 | 12.75 | 12.96 | 35,500 |
CHBL | 6.82 | 7.65 | 6.62 | 7.36 | 2,217,000 |
CHCC | 74.91 | 77 | 74.4 | 74.9 | 1,943,000 |
CJPL | 3.72 | 4.7 | 3.6 | 4.28 | 374,000 |
CLCPS | 2.59 | 2.86 | 2.52 | 2.71 | 2,613,500 |
CLOV | 92.13 | 96.73 | 89 | 96.73 | 27,500 |
CML | 7.43 | 7.6 | 7.2 | 7.35 | 2,728,500 |
COLG | 1680 | 1691 | 1600 | 1675 | 340 |
COTT | 15 | 16 | 15.05 | 16 | 179,500 |
CPAL | 6.2 | 7.1 | 6.05 | 6.5 | 8,000 |
CPPL | 61.25 | 64.31 | 62 | 64.31 | 284,000 |
CRTM | 26.73 | 26.99 | 26.01 | 26.09 | 717,000 |
CSAP | 57.61 | 58 | 56 | 56.16 | 1,051,000 |
CSIL | 7.35 | 7.2 | 7 | 7.06 | 104,500 |
CSILR | 1.43 | 1.45 | 1.12 | 1.27 | 431,500 |
CSM | 2.65 | 2.88 | 2.5 | 2.55 | 326,000 |
CSUML | 12.26 | 12.6 | 11.75 | 12.07 | 393,500 |
CWSM | 14.5 | 13.64 | 13.51 | 13.61 | 4,000 |
CYAN | 90.42 | 90 | 86.51 | 89.6 | 8,500 |
DAAG | 19.76 | 19.99 | 19.5 | 19.5 | 1,500 |
DADX | 36 | 37.8 | 37.8 | 37.8 | 3,500 |
DAWH | 68.34 | 70.99 | 67.05 | 69.15 | 1,015,000 |
DBCI | 7.5 | 7.89 | 7.25 | 7.79 | 392,000 |
DCH | 4.83 | 5.48 | 4.7 | 5.11 | 1,541,000 |
DCL | 7.6 | 7.65 | 7.37 | 7.46 | 1,754,000 |
DEL | 3.51 | 3.52 | 3.41 | 3.46 | 20,500 |
DFML | 5.88 | 5.9 | 5.7 | 5.84 | 817,500 |
DFSM | 5.81 | 5.96 | 5.65 | 5.77 | 395,500 |
DGKC | 95.63 | 96.25 | 93.81 | 94.21 | 4,876,000 |
DGKC-CFEB | 96.92 | 0 | 0 | 95.46 | 0 |
DGKC-CJAN | 95.89 | 0 | 0 | 94.43 | 0 |
DGKC-CMAR | 97.96 | 0 | 0 | 96.49 | 0 |
DGKC-JAN | 95.7 | 96 | 94.1 | 94.38 | 2,253,500 |
DINT | 150 | 155.9 | 142.5 | 155.9 | 1,500 |
DKTM | 19 | 18.15 | 18.03 | 18.05 | 4,500 |
DLL | 83.07 | 80.25 | 78.92 | 78.92 | 29,000 |
DMTM | 22.58 | 21.5 | 21.5 | 21.5 | 1,500 |
DNCC | 11.96 | 12.96 | 12 | 12.96 | 17,000 |
DOL | 5.82 | 6.1 | 5.56 | 5.9 | 215,000 |
DSFL | 2.9 | 2.97 | 2.81 | 2.88 | 455,500 |
DSIL | 6.14 | 6.65 | 5.91 | 6.45 | 2,093,000 |
DSL | 5.25 | 5.66 | 5.1 | 5.44 | 325,000 |
DSML | 11.4 | 11.88 | 11.45 | 11.88 | 2,000 |
DWAE | 4 | 4 | 3.7 | 3.89 | 13,000 |
DWSM | 4.74 | 5.24 | 4.4 | 4.86 | 439,500 |
DWTM | 14.78 | 15.2 | 14.8 | 15.14 | 35,500 |
DYNO | 57.75 | 56 | 55.15 | 56 | 2,000 |
ECOP | 17.97 | 18.47 | 17.55 | 17.86 | 45,000 |
EFERT | 36.03 | 37.83 | 37.83 | 37.83 | 3,500 |
EFLTFC3 | 99.2589 | 100 | 100 | 99.365 | 5,000 |
EFOODS | 102.86 | 108 | 101.5 | 108 | 6,682,000 |
EFUG | 105.5 | 110.77 | 105 | 110.77 | 95,500 |
EFUL | 95.06 | 99.81 | 96 | 99.81 | 112,500 |
ELSM | 129.65 | 136.13 | 135.9 | 136.13 | 6,000 |
EMCO | 6.23 | 6.48 | 5.92 | 6.11 | 168,000 |
ENGRO | 184.78 | 185.36 | 176.5 | 179.57 | 7,410,200 |
ENGRO-CFEB | 187.28 | 0 | 0 | 181.96 | 0 |
ENGRO-CJAN | 185.28 | 0 | 0 | 179.99 | 0 |
ENGRO-CMAR | 189.28 | 0 | 0 | 183.92 | 0 |
ENGRO-JAN | 185.3 | 185.9 | 177 | 179.85 | 4,038,500 |
ENGROTFC2 | 101.9412 | 0 | 0 | 101.9412 | 0 |
EPCL | 15.48 | 15.68 | 15.01 | 15.15 | 1,576,000 |
EWLA | 6 | 6.1 | 5.85 | 6.1 | 1,500 |
EXIDE | 372.27 | 374 | 370 | 370.28 | 3,200 |
FABL | 13.99 | 14.04 | 13.6 | 13.75 | 3,952,500 |
FANM | 5.8 | 5.9 | 5.37 | 5.9 | 42,000 |
FASM | 238.66 | 240 | 226.75 | 233.13 | 2,300 |
FATIMA | 29.21 | 29.6 | 29 | 29.2 | 1,045,000 |
FCCL | 16.37 | 16.47 | 16.04 | 16.08 | 12,192,000 |
FCCL-CFEB | 16.59 | 0 | 0 | 16.29 | 0 |
FCCL-CMAR | 16.77 | 0 | 0 | 16.47 | 0 |
FCCL-JAN | 16.44 | 16.35 | 16.09 | 16.14 | 3,285,500 |
FCIBL | 7.55 | 8.55 | 6.55 | 7.39 | 270,000 |
FCSC | 3.41 | 3.4 | 3.3 | 3.31 | 56,000 |
FDIBL | 1.79 | 1.85 | 1.75 | 1.77 | 4,500 |
FECM | 4.08 | 4.25 | 4 | 4.05 | 28,500 |
FECTC | 56.85 | 56.8 | 55 | 55.36 | 318,000 |
FEM | 6.15 | 6.22 | 5.83 | 6.05 | 18,000 |
FEROZ | 160.99 | 168.9 | 159.9 | 166.3 | 203,000 |
FFBL | 43.93 | 44.55 | 43.7 | 43.91 | 3,865,000 |
FFBL-CFEB | 44.52 | 0 | 0 | 44.49 | 0 |
FFBL-CJAN | 44.05 | 0 | 0 | 44.01 | 0 |
FFBL-CMAR | 45 | 0 | 0 | 44.97 | 0 |
FFBL-JAN | 43.95 | 44.6 | 43.86 | 44.04 | 166,000 |
FFC | 118.15 | 118.3 | 117.2 | 117.33 | 1,315,000 |
FFC-CFEB | 119.75 | 0 | 0 | 118.89 | 0 |
FFC-CJAN | 118.47 | 0 | 0 | 117.61 | 0 |
FFC-CMAR | 121.03 | 0 | 0 | 120.17 | 0 |
FFC-JAN | 118.4 | 118.4 | 117.35 | 117.51 | 98,000 |
FFLM | 4 | 5 | 4.2 | 5 | 382,500 |
FHAM | 9.5 | 9.69 | 9.49 | 9.63 | 17,000 |
FHBM | 15.31 | 15.5 | 15.25 | 15.26 | 66,500 |
FIBLM | 3.7 | 3.92 | 3.51 | 3.92 | 16,000 |
FLYNG | 6.36 | 6.65 | 6.27 | 6.54 | 835,500 |
FNBM | 5.11 | 5.4 | 5.4 | 5.4 | 2,000 |
FNEL | 3.5 | 3.56 | 3.31 | 3.56 | 25,500 |
FPJM | 2.05 | 2.3 | 2.04 | 2.15 | 317,000 |
FRCL | 7.96 | 7.9 | 7.21 | 7.41 | 8,500 |
FRSM | 36.75 | 38.57 | 36.55 | 37.49 | 245,500 |
FTSM | 8.5 | 8.5 | 8.5 | 8.5 | 2,000 |
FUDLM | 16.55 | 17.55 | 16.81 | 17.55 | 227,500 |
FZCM | 206.75 | 200 | 200 | 206.75 | 100 |
FZTM | 593.85 | 623.54 | 623.54 | 623.54 | 3,700 |
GADT | 316.61 | 332.44 | 301 | 315.12 | 44,900 |
GAIL | 6.35 | 6.5 | 6 | 6.2 | 34,500 |
GAMON | 4.93 | 4.89 | 4.45 | 4.46 | 24,000 |
GASF | 9.31 | 9.65 | 9.01 | 9.27 | 459,000 |
GATI | 190.83 | 200.37 | 200.37 | 200.37 | 1,100 |
GATM | 60.36 | 60.88 | 57.65 | 58.96 | 454,500 |
GFIL | 13.35 | 12.9 | 12.41 | 12.41 | 20,500 |
GGL | 31.63 | 31.7 | 30.61 | 30.93 | 1,048,000 |
GHGL | 74.14 | 74.85 | 72.4 | 72.68 | 46,500 |
GHNI | 19.76 | 20.39 | 19.5 | 20 | 55,000 |
GHNL | 16.73 | 17.73 | 17.65 | 17.73 | 503,000 |
GLAT | 123.95 | 118 | 118 | 123.95 | 200 |
GLAXO | 158.28 | 158.9 | 156.01 | 157.53 | 156,000 |
GLPL | 393.75 | 413.43 | 400 | 400.17 | 1,200 |
GRYL | 5.8 | 6.5 | 5.86 | 6.35 | 27,500 |
GSPM | 5.56 | 5.9 | 5.42 | 5.57 | 59,000 |
GTYR | 53.57 | 56.24 | 53.02 | 56.24 | 87,500 |
GUSM | 6.21 | 6.15 | 5.5 | 6.1 | 75,000 |
GVGL | 22.55 | 22.31 | 21.65 | 21.98 | 13,500 |
GWLC | 18.98 | 19 | 18.35 | 18.68 | 43,000 |
HABSM | 33.39 | 35.05 | 34 | 35.05 | 920,000 |
HADC | 3.2 | 3.7 | 3.11 | 3.35 | 1,045,500 |
HAEL | 9.61 | 10.1 | 8.85 | 9.6 | 10,000 |
HAL | 32.58 | 34.2 | 34.2 | 34.2 | 69,500 |
HBL | 174.66 | 175.1 | 172 | 173.12 | 57,500 |
HCAR | 50.84 | 52.24 | 49.4 | 50.14 | 948,000 |
HICL | 16.49 | 17.25 | 16.65 | 16.8 | 17,000 |
HINO | 253 | 265.65 | 265.65 | 265.65 | 800 |
HINOON | 149.47 | 156.4 | 150 | 154.72 | 56,900 |
HIRAT | 16.93 | 17.3 | 16.6 | 16.98 | 1,227,000 |
HMB | 25.68 | 26 | 25.55 | 25.59 | 176,000 |
HMIM | 4.34 | 5.17 | 4.35 | 4.97 | 349,000 |
HUBC | 66.54 | 67.99 | 66 | 67.71 | 3,523,000 |
HUBC-CFEB | 67.44 | 0 | 0 | 68.61 | 0 |
HUBC-CJAN | 66.72 | 0 | 0 | 67.87 | 0 |
HUBC-CMAR | 68.16 | 0 | 0 | 69.35 | 0 |
HUBC-JAN | 66.1 | 68.49 | 66 | 67.98 | 54,500 |
HUMNL | 91 | 95.55 | 87 | 94.14 | 123,000 |
HWQS | 9.4 | 9.96 | 9.03 | 9.13 | 468,000 |
IBFL | 98.5 | 98 | 98 | 98 | 1,000 |
IBLHL | 94.74 | 95 | 92.15 | 93.14 | 15,500 |
ICCT | 8.4 | 8.35 | 7.56 | 8.12 | 56,000 |
ICI | 295.74 | 310.52 | 296.1 | 310.52 | 206,800 |
ICIBL | 1.65 | 1.62 | 1.51 | 1.56 | 39,000 |
ICL | 42 | 42 | 41.5 | 42 | 3,500 |
IDEN | 6.17 | 6.3 | 6.1 | 6.17 | 13,500 |
IDYM | 1197.92 | 1170 | 1138.03 | 1144.5 | 180 |
IFSL | 14.8 | 14.75 | 14.75 | 14.75 | 500 |
IGIBL | 1.8 | 1.89 | 1.71 | 1.74 | 225,000 |
IGIIL | 186.41 | 190 | 183 | 188.55 | 160,900 |
ILTM | 1356.07 | 1423.87 | 1350 | 1419.43 | 1,550 |
INDU | 386.46 | 399 | 380.2 | 385.2 | 22,900 |
INIL | 50.56 | 52.8 | 50 | 52.32 | 249,500 |
INKL | 13.82 | 14.8 | 13 | 14.8 | 18,500 |
ISIL | 232.24 | 240 | 240 | 240 | 1,000 |
ISL | 19.33 | 20.33 | 19.2 | 20.33 | 3,093,500 |
ISTM | 55.15 | 57.9 | 55.15 | 57.9 | 7,000 |
JDMT | 145.56 | 152.83 | 149 | 152.83 | 9,500 |
JDWS | 218 | 221 | 212 | 217.5 | 700 |
JGICL | 81 | 81 | 81 | 81 | 500 |
JKSM | 44.42 | 45.49 | 43 | 45.01 | 35,000 |
JLICL | 178.95 | 180 | 179 | 179.98 | 13,300 |
JOPP | 39 | 39.89 | 37.05 | 37.72 | 12,000 |
JPGL | 2.58 | 2.62 | 2.5 | 2.53 | 682,500 |
JSBL | 4.8 | 4.89 | 4.71 | 4.76 | 898,500 |
JSCL | 11.72 | 11.85 | 11.45 | 11.53 | 4,804,500 |
JSGCL | 47.46 | 49.83 | 48 | 48.61 | 52,500 |
JSIL | 13.84 | 13.79 | 13.5 | 13.54 | 534,500 |
KAPCO | 65.16 | 66 | 65.2 | 65.52 | 293,500 |
KASBB | 2.09 | 2.15 | 2.05 | 2.15 | 372,000 |
KASBSL | 7.07 | 7.25 | 6.9 | 6.96 | 76,500 |
KCL | 18.98 | 19.98 | 18.98 | 19.9 | 8,000 |
KESC | 6.67 | 6.73 | 6.51 | 6.59 | 10,307,500 |
KHTC | 261.25 | 249 | 249 | 261.25 | 100 |
KML | 26.02 | 27.32 | 24.98 | 25.94 | 552,000 |
KOHC | 118.75 | 120.4 | 117 | 118.89 | 755,000 |
KOHE | 35.2 | 35.37 | 34.75 | 35.16 | 57,000 |
KOHP | 3.52 | 3.92 | 3.4 | 3.77 | 182,000 |
KOHS | 15 | 16 | 16 | 16 | 9,000 |
KOHTM | 24.57 | 25.79 | 24.31 | 25.79 | 122,500 |
KOIL | 5.51 | 5.7 | 5.33 | 5.48 | 190,500 |
KOSM | 16.3 | 17.1 | 16 | 16.14 | 343,500 |
KSBP | 90 | 92.35 | 90.01 | 91.66 | 3,500 |
KSTM | 7.5 | 7.7 | 7.51 | 7.51 | 21,000 |
KTML | 29.26 | 29.5 | 28.75 | 28.9 | 1,273,000 |
LATM | 10.05 | 10.24 | 10.24 | 10.24 | 500 |
LEUL | 8.26 | 8.99 | 8 | 8.21 | 35,000 |
LIBT | 13.8 | 14.8 | 13.55 | 14.25 | 6,500 |
LINDE | 180.99 | 181 | 177.01 | 179.01 | 900 |
LMSM | 8.68 | 9.2 | 8 | 8.61 | 1,500 |
LOTCHEM | 7.72 | 7.91 | 7.69 | 7.8 | 1,880,500 |
LPCL | 11.09 | 11.38 | 10.85 | 11.15 | 13,969,000 |
LPL | 20.07 | 20.25 | 19.71 | 19.92 | 56,000 |
LUCK | 317.06 | 316.75 | 313.26 | 314.26 | 344,600 |
LUCK-CFEB | 321.35 | 0 | 0 | 318.44 | 0 |
LUCK-CJAN | 317.92 | 0 | 0 | 315 | 0 |
LUCK-CMAR | 324.78 | 0 | 0 | 321.88 | 0 |
LUCK-JAN | 316.29 | 317.5 | 313.21 | 313.78 | 37,500 |
MACFL | 24.59 | 25.75 | 23.61 | 24.31 | 207,500 |
MARI | 230.23 | 233.1 | 227 | 228.19 | 490,300 |
MCB | 288.22 | 288.02 | 285.75 | 286.31 | 121,000 |
MCB-CFEB | 292.12 | 0 | 0 | 290.12 | 0 |
MCB-CJAN | 289 | 0 | 0 | 286.98 | 0 |
MCB-CMAR | 295.24 | 0 | 0 | 293.25 | 0 |
MCB-JAN | 288.12 | 288 | 286.1 | 286.99 | 32,000 |
MCBAH | 15.27 | 15.48 | 15.06 | 15.11 | 11,500 |
MDTL | 3.24 | 3.3 | 3.11 | 3.17 | 294,500 |
MEBL | 38.72 | 38.7 | 38.5 | 38.57 | 410,000 |
MERIT | 21.52 | 22.59 | 21.01 | 22.59 | 1,674,000 |
MFFL | 873.11 | 916.76 | 890 | 916 | 2,300 |
MFTM | 8.68 | 8.76 | 8.1 | 8.35 | 181,500 |
MIRKS | 62.75 | 65.88 | 65.88 | 65.88 | 121,000 |
MLCF | 29.44 | 29.77 | 29.11 | 29.39 | 7,057,500 |
MODAM | 2.38 | 2.06 | 2.02 | 2.06 | 1,500 |
MOON | 20.35 | 21.3 | 21.3 | 21.3 | 500 |
MQTM | 39.4 | 39.99 | 38.25 | 39.99 | 4,000 |
MRNS | 81 | 84.73 | 76.95 | 77.97 | 16,500 |
MSOT | 148.45 | 150.01 | 143.01 | 148.95 | 9,000 |
MTIL | 7.55 | 7.8 | 7.25 | 7.74 | 46,500 |
MTL | 479.81 | 479 | 472 | 477.19 | 23,500 |
MUREB | 788.85 | 828.29 | 805 | 828.29 | 57,500 |
MZSM | 4.57 | 4.76 | 4.4 | 4.49 | 128,500 |
NAGC | 107.26 | 109.99 | 106.9 | 109.1 | 13,500 |
NATF | 643.86 | 635 | 620 | 622.13 | 4,500 |
NATM | 31.01 | 31.1 | 31.1 | 31.1 | 0 |
NBP | 58.88 | 59.2 | 58.02 | 58.26 | 2,856,500 |
NBP-CFEB | 59.68 | 0 | 0 | 59.03 | 0 |
NBP-CJAN | 59.04 | 0 | 0 | 58.4 | 0 |
NBP-CMAR | 60.31 | 0 | 0 | 59.67 | 0 |
NBP-JAN | 59.05 | 59.2 | 58.39 | 58.44 | 323,500 |
NCL | 65.01 | 65.13 | 64.11 | 64.48 | 840,000 |
NCL-JAN | 65.19 | 65.39 | 64.17 | 64.79 | 230,000 |
NCPL | 36.57 | 37 | 36.6 | 36.76 | 121,500 |
NESTLE | 10745.68 | 11280 | 10800 | 11125.71 | 2,460 |
NETSOL | 46.14 | 46.99 | 45.25 | 46.25 | 1,073,000 |
NEXT | 5.2 | 5.05 | 5.05 | 5.2 | 10,000 |
NIB | 2.48 | 2.52 | 2.4 | 2.41 | 1,424,500 |
NICL | 16.39 | 16.84 | 16.05 | 16.54 | 557,500 |
NMFL | 32.92 | 34.56 | 31.28 | 31.31 | 1,038,500 |
NML | 138.13 | 138.63 | 135.32 | 135.75 | 2,496,100 |
NML-CFEB | 140 | 0 | 0 | 137.55 | 0 |
NML-CJAN | 138.5 | 0 | 0 | 136.07 | 0 |
NML-CMAR | 141.49 | 0 | 0 | 139.04 | 0 |
NML-JAN | 138.35 | 138.72 | 135.76 | 136.05 | 2,088,000 |
NONS | 28.87 | 28.5 | 28.5 | 28.5 | 500 |
NPL | 33.56 | 33.6 | 33.4 | 33.5 | 96,500 |
NPSM | 28.74 | 30.17 | 30.17 | 30.17 | 1,500 |
NRL | 215.48 | 215 | 211.5 | 213.33 | 51,200 |
NSRM | 29.71 | 31.19 | 31.19 | 31.19 | 0 |
OGDC | 280.25 | 281.8 | 277 | 279.53 | 362,100 |
OGDC-CFEB | 284.04 | 0 | 0 | 283.25 | 0 |
OGDC-CJAN | 281.01 | 0 | 0 | 280.19 | 0 |
OGDC-CMAR | 287.08 | 0 | 0 | 286.31 | 0 |
OGDC-JAN | 280.5 | 280 | 278.5 | 279 | 13,500 |
OLPL | 27.4 | 27.5 | 27.2 | 27.28 | 35,000 |
OLSM | 8.7 | 9.45 | 8.26 | 8.98 | 22,500 |
OLTM | 13.36 | 14.36 | 14.36 | 14.36 | 15,000 |
OTSU | 55.38 | 54.59 | 53 | 53.05 | 12,500 |
PACE | 4.32 | 4.32 | 4.18 | 4.2 | 1,022,500 |
PAEL | 19.8 | 20.73 | 19.51 | 20.09 | 7,886,500 |
PAKMI | 2.5 | 2.5 | 2.39 | 2.4 | 93,500 |
PAKRI | 31.07 | 31.05 | 30.75 | 30.78 | 64,000 |
PAKT | 698.34 | 715 | 682 | 682 | 32,900 |
PASL | 3.39 | 3.5 | 3.3 | 3.4 | 967,000 |
PASM | 7.28 | 6.88 | 6.4 | 6.87 | 68,000 |
PCAL | 92.05 | 96.65 | 95.99 | 95.99 | 8,500 |
PGCL | 169.42 | 170 | 163 | 170 | 1,000 |
PGF | 26.65 | 26.55 | 26.4 | 26.5 | 23,500 |
PGLC | 15.98 | 16.15 | 15.1 | 16 | 1,500 |
PHDL | 62.72 | 65.85 | 65.85 | 65.85 | 0 |
PIAA | 9.59 | 9.67 | 9.4 | 9.48 | 2,051,500 |
PIBTL | 40.1712 | 42.144 | 42.144 | 42.144 | 0 |
PICT | 264.64 | 277.87 | 268 | 274.84 | 36,100 |
PIF | 12.15 | 12.39 | 12.06 | 12.11 | 107,500 |
PIL | 9.35 | 9.1 | 8.35 | 9.05 | 1,500 |
PINL | 12.21 | 11.79 | 11.45 | 11.49 | 82,500 |
PIOC | 39.22 | 39.5 | 38.3 | 38.46 | 1,057,000 |
PIOC-JAN | 39.26 | 39.9 | 38.45 | 38.55 | 261,500 |
PKGI | 13.1 | 13.59 | 13.59 | 13.59 | 500 |
PKGP | 21.67 | 21.9 | 21.51 | 21.58 | 1,475,000 |
PKGS | 316.46 | 316 | 310 | 310.53 | 14,500 |
PMI | 2.28 | 2.26 | 2.2 | 2.2 | 130,500 |
PMPK | 523.13 | 549.28 | 530 | 549 | 600 |
PMRS | 94.61 | 99.3 | 99.25 | 99.28 | 1,000 |
PNGRS | 4.16 | 4.25 | 3.85 | 3.91 | 50,000 |
PNSC | 86.01 | 86.74 | 83.25 | 85 | 29,000 |
POAF | 6.87 | 7.33 | 7 | 7 | 55,500 |
POL | 523.46 | 527.5 | 519.99 | 523.45 | 167,600 |
POWER | 6.84 | 7.84 | 6.7 | 7.58 | 9,741,500 |
PPL | 219.09 | 221.9 | 217.8 | 221.22 | 2,974,200 |
PPL-CFEB | 222.05 | 0 | 0 | 224.16 | 0 |
PPL-CJAN | 219.68 | 0 | 0 | 221.74 | 0 |
PPL-CMAR | 224.43 | 0 | 0 | 226.58 | 0 |
PPL-JAN | 219.62 | 222 | 218.5 | 221.48 | 345,000 |
PPP | 56 | 57 | 55.5 | 57 | 3,500 |
PPVC | 7.45 | 7.3 | 6.45 | 7.16 | 77,500 |
PRET | 186.25 | 191.99 | 179 | 179.42 | 7,200 |
PRL | 81.82 | 81 | 79.55 | 80.25 | 48,000 |
PRWM | 58.5 | 61.42 | 56.65 | 61.17 | 70,500 |
PSMC | 163 | 164.5 | 162.02 | 162.86 | 41,800 |
PSO | 341.76 | 344.44 | 338.65 | 341.01 | 1,335,400 |
PSO-CFEB | 346.38 | 0 | 0 | 345.54 | 0 |
PSO-CJAN | 342.68 | 0 | 0 | 341.81 | 0 |
PSO-CMAR | 350.08 | 0 | 0 | 349.28 | 0 |
PSO-JAN | 342.82 | 345 | 339.7 | 341.7 | 758,000 |
PSYL | 17.95 | 18.87 | 17.55 | 18.65 | 12,000 |
PTC | 29.43 | 29.48 | 28.8 | 29.02 | 11,600,500 |
PTC-CFEB | 29.83 | 0 | 0 | 29.41 | 0 |
PTC-CJAN | 29.51 | 0 | 0 | 29.09 | 0 |
PTC-CMAR | 30.15 | 0 | 0 | 29.72 | 0 |
PTC-JAN | 29.66 | 29.59 | 28.9 | 29.06 | 1,819,000 |
QUAT | 85.04 | 87.2175 | 87.2175 | 87.2175 | 0 |
QUET | 70.4 | 72.99 | 72.99 | 72.99 | 500 |
QUICE | 8.56 | 8.8 | 8.39 | 8.58 | 945,000 |
RAVT | 6.73 | 7.2 | 6.4 | 6.78 | 336,000 |
RCML | 108.33 | 113.74 | 113.74 | 113.74 | 1,000 |
REDCO | 6.76 | 6.9 | 6.61 | 6.8 | 65,000 |
REST | 45.51 | 47.78 | 47.78 | 47.78 | 1,000 |
REWM | 61.58 | 61.89 | 60.45 | 60.97 | 9,500 |
RICL | 10.01 | 10 | 9.75 | 9.9 | 7,000 |
RMPL | 7875 | 7900 | 7875 | 7900 | 80 |
RUBY | 15.94 | 15.9 | 14.94 | 14.96 | 28,000 |
SAIF | 45.18 | 45.3 | 43 | 44.92 | 169,000 |
SALT | 215 | 225.75 | 224.5 | 225.75 | 2,800 |
SANE | 10.11 | 10.2 | 9.61 | 10.18 | 6,500 |
SAPL | 886.6 | 930.93 | 890 | 930.93 | 1,800 |
SAPT | 451.46 | 473.99 | 445 | 458.25 | 9,000 |
SARC | 11.05 | 12.05 | 10.05 | 10.67 | 878,000 |
SASML | 14.5 | 15.5 | 14.75 | 14.75 | 5,500 |
SAZEW | 23 | 23.4 | 23 | 23.07 | 15,500 |
SBL | 4.76 | 4.82 | 4.56 | 4.74 | 21,000 |
SCBPL | 25 | 25.1 | 24.55 | 24.8 | 9,500 |
SCL | 185.25 | 185.25 | 175.99 | 176 | 1,100 |
SCM | 17.5 | 17.94 | 17.94 | 17.94 | 500 |
SEARL | 164.17 | 164.5 | 156.5 | 158.58 | 144,800 |
SEL | 38.9 | 39.95 | 36.96 | 39.95 | 33,000 |
SEPCO | 2.6 | 2.65 | 2.54 | 2.57 | 624,000 |
SEPL | 76.18 | 79.3 | 75.5 | 76.76 | 55,000 |
SFAT | 15.1 | 15.5 | 14.7 | 15.5 | 15,000 |
SFL | 441.32 | 463.38 | 419.26 | 447.26 | 140,500 |
SGML | 22.08 | 23.18 | 21.55 | 23.18 | 489,500 |
SGPL | 2.25 | 2.68 | 2.45 | 2.52 | 101,500 |
SHCI | 4.5 | 5.15 | 4.5 | 4.65 | 201,000 |
SHCM | 21.72 | 22.8 | 22.8 | 22.8 | 500 |
SHDT | 80 | 80 | 77.77 | 80 | 2,500 |
SHEL | 205.54 | 208 | 204 | 206.15 | 201,800 |
SHEZ | 900.23 | 945.24 | 899.99 | 945.24 | 3,750 |
SHFA | 138.55 | 143 | 135 | 140.25 | 1,700 |
SHNI | 11.35 | 12.3 | 10.9 | 11.01 | 788,000 |
SHNIR2 | 1.35 | 2.35 | 2.1 | 2.35 | 3,541,000 |
SHSML | 22.26 | 22.2 | 22.2 | 22.2 | 500 |
SIBL | 3.3 | 3.21 | 3.2 | 3.21 | 2,000 |
SIEM | 1438.14 | 1444 | 1400 | 1403.14 | 480 |
SILK | 2.24 | 2.27 | 2.2 | 2.22 | 1,129,500 |
SING | 24.8 | 24.7 | 24.55 | 24.7 | 5,500 |
SITC | 267.76 | 275.4 | 262.6 | 272.12 | 38,700 |
SJTM | 13.1 | 14.1 | 14.1 | 14.1 | 2,000 |
SKRS | 4.85 | 5.3 | 4.6 | 4.77 | 173,500 |
SLCL | 6 | 6.5 | 6.25 | 6.5 | 5,000 |
SLYT | 43.37 | 44.3 | 42.52 | 42.59 | 22,500 |
SMBL | 2.92 | 2.95 | 2.83 | 2.87 | 265,500 |
SMCPL | 8.75 | 9.2 | 9.2 | 9.2 | 1,000 |
SMTM | 14.58 | 15.35 | 14.4 | 15.05 | 191,000 |
SNAI | 86 | 89 | 86 | 89 | 5,000 |
SNBL | 12.99 | 13.5 | 12.6 | 13.35 | 435,000 |
SNGP | 22 | 22.09 | 21.8 | 21.91 | 498,000 |
SNGP-CFEB | 22.3 | 0 | 0 | 22.2 | 0 |
SNGP-CMAR | 22.54 | 0 | 0 | 22.44 | 0 |
SNGP-JAN | 22.05 | 22.1 | 21.05 | 22 | 51,000 |
SPL | 18.04 | 19.04 | 17.76 | 18.71 | 5,969,000 |
SPLC | 2.68 | 2.84 | 2.75 | 2.84 | 7,500 |
SRSM | 20 | 21 | 19.03 | 21 | 1,500 |
SRVI | 569 | 557 | 540.55 | 542.94 | 11,300 |
SSGC | 26.3 | 26.7 | 26.2 | 26.44 | 534,500 |
SSGC-JAN | 26.64 | 26.9 | 26.26 | 26.59 | 119,000 |
SSML | 17.34 | 17.94 | 16.95 | 17.28 | 970,000 |
STCL | 13.98 | 14.19 | 13.4 | 13.52 | 554,500 |
STJT | 67.4 | 70.77 | 68.5 | 69 | 12,000 |
STML | 71.99 | 75.58 | 69 | 75.58 | 41,500 |
STPL | 10.19 | 10.74 | 9.83 | 10.01 | 144,500 |
SUTM | 314 | 305 | 300 | 305 | 2,700 |
SZTM | 46.5 | 48.82 | 48 | 48.82 | 7,000 |
TATM | 65.77 | 67 | 65 | 65.6 | 80,500 |
TDIL | 8.97 | 9.21 | 8.85 | 9.1 | 7,000 |
TELE | 5.06 | 5.22 | 5.07 | 5.12 | 2,150,500 |
TGL | 40.99 | 41.4 | 39.55 | 40.29 | 337,500 |
THALL | 174.78 | 172.75 | 170 | 171.51 | 108,300 |
THAS | 15 | 16 | 14 | 15.1 | 19,000 |
TICL | 57.75 | 60.63 | 60 | 60.63 | 7,500 |
TPL | 9 | 9.09 | 8.85 | 8.97 | 337,000 |
TREET | 134.04 | 136.2 | 132.01 | 133.24 | 753,000 |
TRG | 10.52 | 10.7 | 10.26 | 10.38 | 1,068,500 |
TRIBL | 2.13 | 2.13 | 2 | 2.01 | 65,500 |
TRIPF | 240.23 | 242.87 | 231 | 235.87 | 63,900 |
TRPOL | 2.84 | 3.84 | 2.98 | 3.84 | 2,248,000 |
TSMF | 6.05 | 6.69 | 6 | 6.14 | 124,500 |
TSPL | 2.23 | 2.59 | 2.2 | 2.34 | 116,500 |
UBDL | 48.82 | 51.26 | 51.15 | 51.26 | 8,500 |
UBL | 138.16 | 138.5 | 136.99 | 137.76 | 1,072,900 |
UBL-CFEB | 140.03 | 0 | 0 | 139.59 | 0 |
UBL-CJAN | 138.53 | 0 | 0 | 138.08 | 0 |
UBL-CMAR | 141.52 | 0 | 0 | 141.1 | 0 |
UBL-JAN | 138.08 | 138.05 | 137.5 | 137.75 | 9,500 |
UCAPM | 1.85 | 2.08 | 2 | 2 | 3,500 |
UDPL | 24.47 | 25.69 | 25.69 | 25.69 | 68,500 |
UNIC | 14.4 | 14.45 | 14.45 | 14.45 | 1,000 |
UPFL | 10000 | 9500 | 9500 | 9500 | 40 |
UVIC | 6.33 | 6 | 5.5 | 5.77 | 12,500 |
WAHN | 77.92 | 77.49 | 75.5 | 77.45 | 6,500 |
WTCL | 4.5 | 4.5 | 4.5 | 4.5 | 8,000 |
WTL | 2.69 | 2.74 | 2.65 | 2.71 | 335,500 |
WYETH | 5000.01 | 5000 | 4750.01 | 4759.15 | 220 |
YOUW | 7.4 | 8.08 | 7.01 | 7.69 | 356,000 |
ZAHT | 27.04 | 28.25 | 25.69 | 25.8 | 59,500 |
ZAHTR | 17.04 | 18.04 | 16.04 | 16.04 | 229,500 |
ZIL | 124.41 | 130.63 | 120 | 128.5 | 22,500 |
ZTL | 13.7 | 13.9 | 13.4 | 13.68 | 48,000 |
Total Turnover | 258,003,860 | ||||
No comments:
Post a Comment