For: January 27, 2014 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AABS | 95.5 | 95 | 95 | 95 | 1,700 |
AATM | 7.29 | 7.54 | 6.85 | 7.54 | 7,000 |
ABL | 90.62 | 90.5 | 89.51 | 89.67 | 38,500 |
ABOT | 390.43 | 392 | 385 | 385.81 | 5,200 |
ACPL | 141.87 | 142.5 | 140.5 | 140.88 | 26,900 |
ADAMS | 49.05 | 51.5 | 46.6 | 46.73 | 19,500 |
ADMM | 121.81 | 127.9 | 127.7 | 127.9 | 59,000 |
ADOS | 50.96 | 49.02 | 49.02 | 49.02 | 500 |
AGIC | 20.66 | 21.69 | 21.45 | 21.69 | 451,500 |
AGIL | 78.09 | 78 | 77 | 77.73 | 10,500 |
AGL | 13.51 | 13.5 | 13.5 | 13.5 | 2,000 |
AGSML | 8.85 | 8.51 | 8.5 | 8.51 | 2,000 |
AGTL | 206.18 | 207.98 | 204 | 207.94 | 1,800 |
AHCL | 23.59 | 23.65 | 23.2 | 23.42 | 247,500 |
AHCL-CFEB | 23.9 | 0 | 0 | 23.72 | 0 |
AHCL-CJAN | 23.65 | 0 | 0 | 23.47 | 0 |
AHCL-CMAR | 24.16 | 0 | 0 | 23.98 | 0 |
AHCL-FEB | 23.65 | 23.65 | 23.65 | 23.73 | 0 |
AHCL-JAN | 23.65 | 23.5 | 23.5 | 23.5 | 2,500 |
AHL | 34.73 | 34.89 | 34.2 | 34.27 | 94,500 |
AHTM | 39 | 38.35 | 38.35 | 38.35 | 2,500 |
AICL | 39.14 | 39.25 | 38.35 | 38.56 | 1,968,400 |
AICL-CFEB | 39.66 | 0 | 0 | 39.06 | 0 |
AICL-CJAN | 39.23 | 0 | 0 | 38.64 | 0 |
AICL-CMAR | 40.09 | 0 | 0 | 39.48 | 0 |
AICL-FEB | 39.16 | 39.3 | 38.75 | 38.85 | 924,500 |
AICL-JAN | 39.16 | 39.2 | 38.42 | 38.64 | 794,500 |
AKBL | 14.2 | 14.39 | 13.94 | 14.11 | 580,000 |
AKBL-CFEB | 14.39 | 0 | 0 | 14.29 | 0 |
AKBL-CJAN | 14.23 | 0 | 0 | 14.14 | 0 |
AKBL-CMAR | 14.54 | 0 | 0 | 14.45 | 0 |
AKBL-FEB | 14.24 | 14.24 | 14.24 | 14.3 | 0 |
AKBL-JAN | 14.24 | 14.45 | 13.91 | 14.01 | 42,000 |
AKDCL | 76.38 | 80.19 | 75 | 76 | 2,000 |
AKGL | 15.85 | 16.5 | 15.75 | 16.5 | 11,500 |
AKZO | 130.83 | 131.75 | 125 | 126.24 | 130,600 |
ALICO | 40.95 | 42.8 | 38.91 | 42.8 | 4,500 |
AMBL | 10 | 10 | 10 | 10 | 8,500 |
AMTEX | 4.19 | 4.34 | 4.04 | 4.06 | 1,344,500 |
ANL | 8.94 | 9.38 | 8.65 | 9.15 | 9,392,500 |
ANLTFC2 | 94 | 0 | 0 | 94 | 0 |
ANSM | 29.58 | 31.05 | 30 | 31.05 | 12,500 |
APL | 512.61 | 515.98 | 511.5 | 512.04 | 34,200 |
APOT | 19.1 | 19.978 | 19.978 | 19.978 | 0 |
ARPAK | 15.75 | 16.75 | 16.75 | 16.75 | 500 |
ARPL | 352.42 | 355 | 339 | 342.8 | 104,100 |
ARUJ | 15.05 | 15.79 | 15.1 | 15.55 | 2,500 |
ASHT | 17.94 | 17.89 | 17.56 | 17.56 | 1,000 |
ASL | 9.44 | 9.85 | 9.55 | 9.65 | 243,000 |
ASLPS | 8.25 | 8.89 | 7.31 | 8.89 | 1,000 |
ASTM | 25.55 | 26.8 | 26.48 | 26.48 | 1,500 |
ATBA | 429.19 | 420 | 407.75 | 407.75 | 1,700 |
ATIL | 66 | 66.8 | 66.8 | 66.8 | 500 |
ATLH | 286.87 | 296 | 272.53 | 275.14 | 10,000 |
ATRL | 220.08 | 220.05 | 212.5 | 215.57 | 1,493,900 |
ATRL-CFEB | 223.01 | 0 | 0 | 218.35 | 0 |
ATRL-CJAN | 220.6 | 0 | 0 | 215.99 | 0 |
ATRL-CMAR | 225.41 | 0 | 0 | 220.71 | 0 |
ATRL-FEB | 220.35 | 219.5 | 214 | 217.16 | 226,000 |
ATRL-JAN | 220.35 | 219.01 | 213 | 216.07 | 537,500 |
BAFL | 28.21 | 28.2 | 27.49 | 27.78 | 3,562,000 |
BAFL-CFEB | 28.58 | 0 | 0 | 28.14 | 0 |
BAFL-CJAN | 28.28 | 0 | 0 | 27.83 | 0 |
BAFL-CMAR | 28.89 | 0 | 0 | 28.44 | 0 |
BAFL-FEB | 28.22 | 28.25 | 27.8 | 28 | 210,500 |
BAFL-JAN | 28.22 | 28.2 | 27.6 | 27.89 | 164,500 |
BAFLTFC5 | 102.1923 | 102.25 | 102.25 | 102.216 | 500 |
BAHL | 42 | 41.79 | 41.25 | 41.69 | 3,190,000 |
BAHL-CFEB | 42.56 | 0 | 0 | 42.23 | 0 |
BAHL-CJAN | 42.1 | 0 | 0 | 41.77 | 0 |
BAHL-CMAR | 43.02 | 0 | 0 | 42.68 | 0 |
BAPL | 15.61 | 15.6 | 14.61 | 14.71 | 23,500 |
BATA | 3306.6 | 3290 | 3141.27 | 3142.76 | 500 |
BCL | 36 | 36.2 | 36.2 | 36.2 | 1,500 |
BCML | 120.56 | 126.58 | 126.55 | 126.58 | 7,000 |
BERG | 57.56 | 58 | 55.5 | 57.9 | 23,500 |
BGL | 7.23 | 6.82 | 6.6 | 6.62 | 18,000 |
BHAT | 722.13 | 758.23 | 758 | 758 | 400 |
BIFO | 100 | 96.05 | 96.05 | 96.05 | 500 |
BILF | 12.2 | 11.8 | 11.21 | 11.24 | 8,500 |
BIPL | 7.52 | 7.51 | 7.15 | 7.25 | 1,539,500 |
BNWM | 76.02 | 79.82 | 79.79 | 79.82 | 55,000 |
BOK | 7.61 | 7.52 | 7.51 | 7.51 | 4,000 |
BOP | 11.06 | 11.29 | 11.02 | 11.23 | 5,838,500 |
BOP-CFEB | 11.21 | 0 | 0 | 11.37 | 0 |
BOP-CJAN | 11.09 | 0 | 0 | 11.25 | 0 |
BOP-CMAR | 11.33 | 0 | 0 | 11.5 | 0 |
BOP-FEB | 11.1 | 11.9 | 11.15 | 11.34 | 3,285,000 |
BOP-JAN | 11.1 | 11.3 | 11 | 11.23 | 2,090,000 |
BPBL | 8.5 | 7.8 | 7.8 | 7.8 | 500 |
BPL | 45.64 | 46.5 | 45 | 45.05 | 14,000 |
BROT | 23.07 | 24.22 | 24.22 | 24.22 | 2,000 |
BRR | 5.52 | 5.75 | 5.49 | 5.65 | 192,000 |
BTL | 274 | 274 | 260.3 | 274 | 21,500 |
BUXL | 23.95 | 24.25 | 24.25 | 24.25 | 10,000 |
BWCL | 72 | 72 | 69.5 | 69.5 | 12,000 |
BWHL | 52.92 | 55.56 | 55.56 | 55.56 | 500 |
BYCO | 8.95 | 9.05 | 8.81 | 8.92 | 1,560,000 |
CCM | 57.7 | 60.58 | 60.4 | 60.4 | 2,000 |
CECL | 20.39 | 20.99 | 19.38 | 19.38 | 3,500 |
CENI | 20.99 | 22.03 | 20.53 | 22.01 | 1,075,500 |
CEPB | 69.19 | 72.64 | 68.55 | 72.64 | 895,000 |
CFL | 47.3 | 45.02 | 45 | 45.01 | 1,500 |
CHAS | 12.96 | 12.9 | 12.4 | 12.9 | 4,000 |
CHBL | 7.36 | 7.55 | 7.1 | 7.28 | 613,500 |
CHCC | 74.9 | 75.9 | 73 | 73.81 | 515,500 |
CJPL | 4.28 | 4.76 | 4.07 | 4.32 | 133,000 |
CLCPS | 2.71 | 2.7 | 2.46 | 2.55 | 1,556,500 |
CLOV | 96.73 | 101.56 | 101.56 | 101.56 | 2,500 |
CML | 7.35 | 7.33 | 6.97 | 7.1 | 1,358,000 |
COLG | 1675 | 1685 | 1633.3 | 1684.5 | 520 |
COTT | 16 | 17 | 16.8 | 17 | 180,500 |
CPAL | 6.5 | 7.5 | 5.85 | 7.5 | 95,500 |
CPPL | 64.31 | 67.52 | 64 | 67.52 | 1,030,000 |
CRTM | 26.09 | 26.1 | 25 | 25.32 | 418,000 |
CSAP | 56.16 | 56.39 | 53.36 | 53.61 | 2,367,500 |
CSIL | 7.06 | 7.39 | 6.8 | 6.8 | 61,500 |
CSILR | 1.27 | 1.39 | 1.1 | 1.1 | 677,000 |
CSM | 2.55 | 3.33 | 2.57 | 3.19 | 1,347,500 |
CSUML | 12.07 | 12.5 | 11.07 | 11.1 | 356,500 |
CWSM | 13.61 | 13.55 | 13.5 | 13.5 | 3,000 |
CYAN | 89.6 | 88.95 | 87 | 87 | 5,500 |
DAAG | 19.5 | 19.5 | 18.5 | 18.51 | 19,000 |
DADX | 37.8 | 39.69 | 38 | 39.69 | 28,000 |
DAWH | 69.15 | 69.5 | 67.05 | 67.53 | 341,000 |
DBCI | 7.79 | 7.7 | 7.38 | 7.42 | 159,500 |
DCH | 5.11 | 5.29 | 4.91 | 5.01 | 675,500 |
DCL | 7.46 | 7.6 | 7.15 | 7.21 | 1,087,500 |
DCM | 3 | 3.25 | 3 | 3.25 | 53,500 |
DEL | 3.46 | 3.55 | 3.28 | 3.5 | 22,000 |
DFML | 5.84 | 6 | 5.7 | 5.8 | 516,500 |
DFSM | 5.77 | 5.75 | 5.5 | 5.57 | 105,500 |
DGKC | 94.21 | 94.2 | 91.19 | 91.65 | 4,419,500 |
DGKC-CFEB | 95.46 | 0 | 0 | 92.83 | 0 |
DGKC-CJAN | 94.43 | 0 | 0 | 91.83 | 0 |
DGKC-CMAR | 96.49 | 0 | 0 | 93.84 | 0 |
DGKC-FEB | 94.38 | 95 | 92.01 | 92.41 | 974,000 |
DGKC-JAN | 94.38 | 94.25 | 91.3 | 91.85 | 1,747,500 |
DINT | 155.9 | 153 | 153 | 155.9 | 2,000 |
DKTM | 18.05 | 17.1 | 17.07 | 17.1 | 1,000 |
DLL | 78.92 | 75.51 | 74.98 | 74.98 | 42,500 |
DMTM | 21.5 | 20.6 | 20.43 | 20.43 | 5,500 |
DMTX | 19.5 | 18.5 | 18.5 | 18.5 | 2,000 |
DNCC | 12.96 | 13.96 | 13 | 13.94 | 100,000 |
DOL | 5.9 | 6.12 | 5.7 | 5.99 | 794,500 |
DSFL | 2.88 | 2.95 | 2.72 | 2.76 | 1,363,000 |
DSIL | 6.45 | 6.99 | 6.32 | 6.49 | 2,088,500 |
DSL | 5.44 | 5.7 | 5.15 | 5.29 | 186,500 |
DSML | 11.88 | 12 | 11.05 | 11.05 | 6,500 |
DWAE | 3.89 | 3.99 | 3.89 | 3.99 | 3,500 |
DWSM | 4.86 | 4.98 | 4.6 | 4.64 | 65,000 |
DWTM | 15.14 | 15.1 | 14.26 | 14.5 | 18,500 |
DYNO | 56 | 54.01 | 53.2 | 53.2 | 17,000 |
ECOP | 17.86 | 18.24 | 17.02 | 17.28 | 87,000 |
EFERT | 37.83 | 39.72 | 39.72 | 39.72 | 439,500 |
EFLTFC3 | 99.365 | 0 | 0 | 99.365 | 0 |
EFOODS | 108 | 110.2 | 106.5 | 107.58 | 3,364,000 |
EFUG | 110.77 | 116.3 | 110 | 116.3 | 92,000 |
EFUL | 99.81 | 104.25 | 97.5 | 99.36 | 117,500 |
ELSM | 136.13 | 142.93 | 142.93 | 142.93 | 8,000 |
EMCO | 6.11 | 6.3 | 5.7 | 6.06 | 155,000 |
ENGRO | 179.57 | 180.59 | 172 | 173.96 | 3,479,300 |
ENGRO-CFEB | 181.96 | 0 | 0 | 176.2 | 0 |
ENGRO-CJAN | 179.99 | 0 | 0 | 174.3 | 0 |
ENGRO-CMAR | 183.92 | 0 | 0 | 178.11 | 0 |
ENGRO-FEB | 179.85 | 180.8 | 173.75 | 175.71 | 1,434,000 |
ENGRO-JAN | 179.85 | 180.75 | 172.11 | 174.29 | 2,596,000 |
ENGROTFC2 | 101.9412 | 0 | 0 | 101.9412 | 0 |
EPCL | 15.15 | 15.39 | 14.85 | 14.94 | 694,500 |
EWLA | 6.1 | 6.05 | 6 | 6.05 | 1,000 |
EXIDE | 370.28 | 368.03 | 353.1 | 353.12 | 2,300 |
FABL | 13.75 | 13.75 | 13.35 | 13.48 | 2,793,500 |
FANM | 5.9 | 5.8 | 5.57 | 5.8 | 10,500 |
FASM | 233.13 | 222 | 221.5 | 221.78 | 900 |
FATIMA | 29.2 | 29.01 | 28.6 | 28.85 | 1,103,000 |
FCCL | 16.08 | 16.13 | 15.73 | 15.79 | 7,021,500 |
FCCL-CFEB | 16.29 | 0 | 0 | 15.99 | 0 |
FCCL-CMAR | 16.47 | 0 | 0 | 16.17 | 0 |
FCCL-FEB | 16.14 | 16.2 | 15.88 | 15.91 | 974,000 |
FCCL-JAN | 16.14 | 16.05 | 15.77 | 15.8 | 1,737,000 |
FCIBL | 7.39 | 8.39 | 7.05 | 8.39 | 61,000 |
FCSC | 3.31 | 3.5 | 3.26 | 3.3 | 236,500 |
FDIBL | 1.77 | 1.79 | 1.7 | 1.7 | 13,000 |
FECM | 4.05 | 4.1 | 3.8 | 4.09 | 7,000 |
FECTC | 55.36 | 54.65 | 52.66 | 52.78 | 156,000 |
FEM | 6.05 | 6.2 | 6.15 | 6.15 | 6,500 |
FEROZ | 166.3 | 174.61 | 165 | 174.61 | 404,900 |
FFBL | 43.91 | 44.35 | 42.51 | 42.96 | 5,095,500 |
FFBL-CFEB | 44.49 | 0 | 0 | 43.51 | 0 |
FFBL-CJAN | 44.01 | 0 | 0 | 43.04 | 0 |
FFBL-CMAR | 44.97 | 0 | 0 | 43.98 | 0 |
FFBL-FEB | 44.04 | 44.5 | 43 | 43.33 | 488,500 |
FFBL-JAN | 44.04 | 44.3 | 42.6 | 43 | 414,000 |
FFC | 117.33 | 117.8 | 116.55 | 116.9 | 1,145,900 |
FFC-CFEB | 118.89 | 0 | 0 | 118.41 | 0 |
FFC-CJAN | 117.61 | 0 | 0 | 117.13 | 0 |
FFC-CMAR | 120.17 | 0 | 0 | 119.69 | 0 |
FFC-FEB | 117.51 | 120 | 117.75 | 118.03 | 333,500 |
FFC-JAN | 117.51 | 117.75 | 116.75 | 117.02 | 339,500 |
FFLM | 5 | 6 | 5.15 | 6 | 713,500 |
FHAM | 9.63 | 9.68 | 9.21 | 9.49 | 5,500 |
FHBM | 15.26 | 15.5 | 14.33 | 14.71 | 145,000 |
FIBLM | 3.92 | 4.79 | 3.25 | 4.5 | 233,500 |
FLYNG | 6.54 | 6.65 | 6.4 | 6.47 | 526,500 |
FML | 62.4433 | 65.56 | 64.5 | 65.56 | 3,000 |
FNEL | 3.56 | 4 | 3.34 | 3.69 | 71,500 |
FPJM | 2.15 | 2.29 | 2.15 | 2.26 | 224,000 |
FRCL | 7.41 | 7.28 | 7.05 | 7.28 | 2,500 |
FRSM | 37.49 | 37.7 | 35.62 | 35.62 | 113,000 |
FUDLM | 17.55 | 18.55 | 18.31 | 18.55 | 259,500 |
FZCM | 206.75 | 197 | 196.42 | 196.42 | 500 |
FZTM | 623.54 | 654.71 | 640 | 654.71 | 7,200 |
GADT | 315.12 | 308.99 | 299.37 | 299.37 | 60,500 |
GAIL | 6.2 | 6.28 | 5.9 | 6.21 | 10,000 |
GASF | 9.27 | 9.76 | 9.3 | 9.6 | 785,500 |
GATM | 58.96 | 60 | 56.4 | 57.31 | 515,000 |
GFIL | 12.41 | 12.75 | 12 | 12.25 | 7,000 |
GGL | 30.93 | 31.5 | 29.71 | 30.01 | 1,018,500 |
GHGL | 72.68 | 71.5 | 70 | 70.12 | 96,000 |
GHNI | 20 | 20.49 | 19.3 | 20.24 | 24,000 |
GHNL | 17.73 | 18.73 | 18.73 | 18.73 | 132,500 |
GLAXO | 157.53 | 157.53 | 153 | 153.49 | 119,000 |
GLPL | 400.17 | 419 | 419 | 419 | 100 |
GRAYS | 58 | 55.35 | 55.1 | 55.35 | 1,000 |
GRYL | 6.35 | 5.8 | 5.8 | 5.8 | 2,000 |
GSPM | 5.57 | 5.6 | 5.25 | 5.5 | 13,000 |
GTYR | 56.24 | 57 | 53.43 | 53.64 | 75,000 |
GUSM | 6.1 | 6.1 | 5.75 | 5.8 | 6,000 |
GVGL | 21.98 | 21.74 | 20.89 | 21.1 | 20,500 |
GWLC | 18.68 | 18.5 | 18.02 | 18.31 | 57,500 |
HABSM | 35.05 | 36.8 | 35.25 | 36.8 | 639,500 |
HADC | 3.35 | 3.4 | 3.24 | 3.26 | 56,000 |
HAEL | 9.6 | 10.6 | 8.9 | 10.6 | 27,000 |
HAL | 34.2 | 35.91 | 35.91 | 35.91 | 15,500 |
HBL | 173.12 | 173 | 169.5 | 169.98 | 174,600 |
HCAR | 50.14 | 50.5 | 47.7 | 48.05 | 302,500 |
HICL | 16.8 | 17.25 | 16.1 | 16.61 | 7,500 |
HINO | 265.65 | 278.93 | 278.93 | 278.93 | 400 |
HINOON | 154.72 | 161.24 | 150 | 155.91 | 49,100 |
HIRAT | 16.98 | 17.29 | 16.56 | 16.67 | 363,000 |
HMB | 25.59 | 25.3 | 25.22 | 25.23 | 43,000 |
HMIM | 4.97 | 5.35 | 4.7 | 5.05 | 212,500 |
HSPI | 23.85 | 24.9 | 23.99 | 24 | 52,000 |
HUBC | 67.71 | 68.6 | 66.1 | 66.63 | 2,645,500 |
HUBC-CFEB | 68.61 | 0 | 0 | 67.49 | 0 |
HUBC-CJAN | 67.87 | 0 | 0 | 66.76 | 0 |
HUBC-CMAR | 69.35 | 0 | 0 | 68.22 | 0 |
HUBC-FEB | 67.98 | 68.67 | 64.67 | 67.13 | 182,500 |
HUBC-JAN | 67.98 | 67.9 | 66.5 | 66.9 | 75,000 |
HUMNL | 94.14 | 97.99 | 89.44 | 91.49 | 47,000 |
HWQS | 9.13 | 8.99 | 8.25 | 8.31 | 164,000 |
IBFL | 98 | 97 | 93.25 | 94.5 | 12,500 |
IBLHL | 93.14 | 89.5 | 88.49 | 88.49 | 20,000 |
ICCT | 8.12 | 8.12 | 7.9 | 8.01 | 31,000 |
ICI | 310.52 | 318.6 | 308.76 | 311.45 | 239,300 |
ICIBL | 1.56 | 1.65 | 1.5 | 1.5 | 125,500 |
ICL | 42 | 41.3 | 40.01 | 40.01 | 10,000 |
IDEN | 6.17 | 6.25 | 5.95 | 6.25 | 21,500 |
IDRT | 21.7 | 22 | 22 | 22 | 1,000 |
IFSL | 14.75 | 14.9 | 14.71 | 14.71 | 1,000 |
IGIBL | 1.74 | 1.82 | 1.71 | 1.79 | 260,500 |
IGIIL | 188.55 | 194.8 | 182.25 | 192.12 | 316,600 |
ILTM | 1419.43 | 1490.4 | 1489.99 | 1490.4 | 650 |
INDU | 385.2 | 388 | 384 | 384 | 1,000 |
INIL | 52.32 | 54.93 | 52.85 | 54.93 | 382,500 |
INKL | 14.8 | 14.69 | 13.8 | 14.67 | 10,500 |
ISL | 20.33 | 21.34 | 21.34 | 21.34 | 313,500 |
ISTM | 57.9 | 60.79 | 60.69 | 60.79 | 8,500 |
JATM | 12.7 | 12.5 | 11.7 | 11.75 | 3,000 |
JDMT | 152.83 | 160.47 | 156.5 | 160.47 | 14,000 |
JDWS | 217.5 | 217.5 | 210 | 213.61 | 5,300 |
JKSM | 45.01 | 46.29 | 43.01 | 45.49 | 16,500 |
JLICL | 179.98 | 184.9 | 180.1 | 184.9 | 2,300 |
JOPP | 37.72 | 39.6 | 35.84 | 39.6 | 55,500 |
JPGL | 2.53 | 2.65 | 2.44 | 2.48 | 607,500 |
JSBL | 4.76 | 4.8 | 4.6 | 4.69 | 909,000 |
JSCL | 11.53 | 11.8 | 11.1 | 11.53 | 7,387,000 |
JSGCL | 48.61 | 50 | 46.25 | 46.81 | 8,500 |
JSIL | 13.54 | 13.8 | 13.1 | 13.4 | 864,000 |
KAPCO | 65.52 | 65.3 | 64.5 | 64.89 | 252,500 |
KASBB | 2.15 | 2.2 | 2.01 | 2.05 | 541,000 |
KASBM | 2.61 | 2.87 | 2.7 | 2.87 | 2,000 |
KASBSL | 6.96 | 7.14 | 6.8 | 6.94 | 28,500 |
KCL | 19.9 | 18.91 | 18.91 | 18.91 | 500 |
KESC | 6.59 | 6.79 | 6.49 | 6.62 | 14,309,500 |
KESCTFC2 | 100 | 102.5 | 102.5 | 100 | 1,200 |
KESCTFC3 | 100 | 107.25 | 107.25 | 100 | 500 |
KML | 25.94 | 25.5 | 24.65 | 24.71 | 178,500 |
KOHC | 118.89 | 119 | 114 | 114.73 | 466,000 |
KOHE | 35.16 | 35.3 | 34.9 | 34.9 | 115,500 |
KOHP | 3.77 | 3.75 | 3.55 | 3.6 | 28,500 |
KOHS | 16 | 17 | 17 | 17 | 1,500 |
KOHTM | 25.79 | 27.07 | 26.05 | 26.96 | 130,000 |
KOIL | 5.48 | 5.6 | 5.25 | 5.33 | 98,500 |
KOSM | 16.14 | 16.25 | 15.75 | 16.14 | 11,000 |
KSBP | 91.66 | 89.25 | 88.75 | 88.97 | 4,500 |
KSE30-JAN | 18864 | 18864 | 18864 | 18864 | 1,990 |
KSTM | 7.51 | 7.85 | 7.25 | 7.85 | 19,000 |
KTML | 28.9 | 29.49 | 27.46 | 27.61 | 814,500 |
LATM | 10.24 | 9.55 | 9.41 | 9.55 | 2,500 |
LEUL | 8.21 | 9.21 | 8.1 | 9.21 | 126,500 |
LIBT | 14.25 | 15.25 | 13.45 | 15.25 | 7,000 |
LINDE | 179.01 | 181.9 | 177 | 180.31 | 1,900 |
LMSM | 8.61 | 8.49 | 7.85 | 8.49 | 2,500 |
LOTCHEM | 7.8 | 7.75 | 7.6 | 7.62 | 1,284,000 |
LPCL | 11.15 | 11.3 | 10.31 | 10.44 | 9,217,000 |
LPL | 19.92 | 20 | 19.76 | 19.85 | 49,000 |
LUCK | 314.26 | 315 | 300.05 | 301.01 | 1,310,600 |
LUCK-CFEB | 318.44 | 0 | 0 | 304.89 | 0 |
LUCK-CJAN | 315 | 0 | 0 | 301.6 | 0 |
LUCK-CMAR | 321.88 | 0 | 0 | 308.19 | 0 |
LUCK-FEB | 313.78 | 307 | 301 | 301.2 | 105,500 |
LUCK-JAN | 313.78 | 312.12 | 300 | 302.09 | 232,000 |
MACFL | 24.31 | 23.95 | 23.2 | 23.36 | 36,000 |
MARI | 228.19 | 229.99 | 224.02 | 225.16 | 229,600 |
MCB | 286.31 | 286.89 | 282.5 | 283.88 | 243,700 |
MCB-CFEB | 290.12 | 0 | 0 | 287.54 | 0 |
MCB-CJAN | 286.98 | 0 | 0 | 284.43 | 0 |
MCB-CMAR | 293.25 | 0 | 0 | 290.65 | 0 |
MCB-FEB | 286.99 | 290 | 284.85 | 286 | 55,500 |
MCB-JAN | 286.99 | 286 | 282 | 284.49 | 92,500 |
MCBAH | 15.11 | 15.5 | 15.27 | 15.4 | 7,500 |
MDTL | 3.17 | 3.89 | 3.15 | 3.74 | 18,068,500 |
MEBL | 38.57 | 38.6 | 38 | 38.1 | 70,500 |
MERIT | 22.59 | 23.71 | 21.89 | 23.71 | 2,778,000 |
MFFL | 916 | 947.99 | 895 | 898.33 | 2,300 |
MFTM | 8.35 | 8.39 | 7.68 | 7.71 | 145,500 |
MIRKS | 65.88 | 69.17 | 62.59 | 63.65 | 185,500 |
MLCF | 29.39 | 29.19 | 28.01 | 28.23 | 5,729,000 |
MODAM | 2.06 | 2.11 | 2.1 | 2.1 | 6,500 |
MOON | 21.3 | 22.25 | 22.25 | 22.25 | 500 |
MQTM | 39.99 | 38.99 | 38 | 38 | 114,500 |
MRNS | 77.97 | 74.26 | 74.08 | 74.08 | 34,500 |
MSOT | 148.95 | 145.75 | 143 | 144.2 | 23,000 |
MTIL | 7.74 | 7.84 | 7.05 | 7.1 | 35,500 |
MTL | 477.19 | 484 | 475 | 480 | 16,400 |
MUBT | 7.28 | 6.65 | 6.65 | 7.28 | 2,000 |
MUREB | 828.29 | 869.7 | 835 | 869.7 | 58,400 |
MZSM | 4.49 | 4.34 | 4.19 | 4.2 | 49,000 |
NAGC | 109.1 | 107.99 | 106.5 | 107.96 | 5,500 |
NATF | 622.13 | 625 | 595 | 624.26 | 10,600 |
NBF | 6 | 5.9455 | 5.9455 | 5.9455 | 0 |
NBP | 58.26 | 58.67 | 57.75 | 58.11 | 2,113,000 |
NBP-CFEB | 59.03 | 0 | 0 | 58.86 | 0 |
NBP-CJAN | 58.4 | 0 | 0 | 58.22 | 0 |
NBP-CMAR | 59.67 | 0 | 0 | 59.5 | 0 |
NBP-FEB | 58.44 | 58.88 | 58.35 | 58.54 | 442,000 |
NBP-JAN | 58.44 | 58.42 | 57.8 | 58.16 | 779,500 |
NCL | 64.48 | 64.49 | 63.12 | 63.49 | 1,130,500 |
NCL-FEB | 64.79 | 65.5 | 64 | 64.19 | 449,000 |
NCL-JAN | 64.79 | 64.5 | 63.45 | 63.68 | 376,500 |
NCPL | 36.76 | 37 | 36.5 | 36.5 | 276,500 |
NESTLE | 11125.71 | 11681 | 11000 | 11418.25 | 2,580 |
NETSOL | 46.25 | 46.95 | 45.52 | 46.05 | 629,500 |
NEXT | 5.2 | 5.39 | 5.05 | 5.39 | 3,500 |
NIB | 2.41 | 2.45 | 2.36 | 2.37 | 2,922,000 |
NICL | 16.54 | 16.34 | 16.06 | 16.22 | 172,000 |
NMFL | 31.31 | 30.5 | 29.75 | 29.75 | 86,500 |
NML | 135.75 | 135.9 | 132.53 | 132.99 | 2,108,100 |
NML-CFEB | 137.55 | 0 | 0 | 134.71 | 0 |
NML-CJAN | 136.07 | 0 | 0 | 133.25 | 0 |
NML-CMAR | 139.04 | 0 | 0 | 136.16 | 0 |
NML-FEB | 136.05 | 137.05 | 133.95 | 134.36 | 1,127,500 |
NML-JAN | 136.05 | 135.73 | 132.8 | 133.13 | 1,496,000 |
NONS | 28.5 | 28 | 27.1 | 27.1 | 4,000 |
NOPKNV | 36.25 | 34.48 | 34.45 | 34.45 | 10,500 |
NPL | 33.5 | 33.4 | 32.01 | 32.22 | 107,500 |
NPSM | 30.17 | 31.67 | 30.26 | 31.67 | 1,500 |
NRL | 213.33 | 214 | 207 | 207.34 | 60,100 |
NSRM | 31.19 | 32.74 | 32.74 | 32.74 | 0 |
OGDC | 279.53 | 279.89 | 273.5 | 274.89 | 899,300 |
OGDC-CFEB | 283.25 | 0 | 0 | 278.44 | 0 |
OGDC-CJAN | 280.19 | 0 | 0 | 275.43 | 0 |
OGDC-CMAR | 286.31 | 0 | 0 | 281.45 | 0 |
OGDC-FEB | 279 | 275.15 | 274 | 274 | 8,000 |
OGDC-JAN | 279 | 277.5 | 274 | 274.84 | 44,000 |
OLPL | 27.28 | 27.75 | 26.7 | 27.2 | 31,500 |
OLSM | 8.98 | 8.9 | 8.11 | 8.52 | 23,500 |
OLTM | 14.36 | 15.36 | 15 | 15.36 | 78,000 |
OTSU | 53.05 | 55.7 | 52.5 | 55.7 | 36,000 |
PACE | 4.2 | 4.3 | 4.11 | 4.19 | 1,417,500 |
PAEL | 20.09 | 20.5 | 19.09 | 19.19 | 10,816,500 |
PAKD | 70.06 | 69 | 69 | 69 | 500 |
PAKMI | 2.4 | 2.5 | 2.45 | 2.5 | 5,000 |
PAKRI | 30.78 | 30.75 | 29.8 | 30.02 | 140,000 |
PAKT | 682 | 665 | 647.9 | 647.9 | 6,100 |
PASL | 3.4 | 3.6 | 3.35 | 3.5 | 1,409,500 |
PASM | 6.87 | 6.9 | 6.5 | 6.5 | 10,000 |
PCAL | 95.99 | 92.02 | 92 | 92 | 1,500 |
PGCL | 170 | 170 | 170 | 170 | 600 |
PGF | 26.5 | 26.5 | 25.9 | 26.18 | 69,500 |
PIAA | 9.48 | 9.86 | 9.1 | 9.64 | 7,838,000 |
PIAB | 5.42 | 5.5 | 5.5 | 5.5 | 0 |
PIBTL | 42.144 | 44.25 | 44.25 | 44.25 | 210,500 |
PICT | 274.84 | 273.9 | 261.1 | 261.1 | 8,200 |
PIF | 12.11 | 12.1 | 11.95 | 12.05 | 40,500 |
PIL | 9.05 | 9.5 | 8.35 | 9.5 | 6,000 |
PINL | 11.49 | 11.51 | 11.1 | 11.26 | 39,000 |
PIOC | 38.46 | 38.5 | 37.25 | 37.76 | 868,000 |
PIOC-FEB | 38.55 | 38.7 | 37.5 | 38.25 | 126,000 |
PIOC-JAN | 38.55 | 38.6 | 37.32 | 37.77 | 245,000 |
PKGI | 13.59 | 13.75 | 13.5 | 13.75 | 3,000 |
PKGP | 21.58 | 21.6 | 21.05 | 21.14 | 1,174,500 |
PKGS | 310.53 | 306.1 | 298.1 | 299.96 | 31,000 |
PMI | 2.2 | 2.32 | 2.15 | 2.29 | 52,000 |
PMPK | 549 | 576.45 | 523 | 523 | 900 |
PMRS | 99.28 | 103.49 | 98.5 | 103.42 | 3,000 |
PNGRS | 3.91 | 3.95 | 3.75 | 3.93 | 24,500 |
PNSC | 85 | 84.75 | 83.05 | 84.47 | 6,000 |
POAF | 7 | 7 | 6.9 | 6.9 | 96,500 |
POL | 523.45 | 524 | 516.25 | 517.52 | 512,400 |
POML | 136.19 | 142.99 | 137 | 140 | 2,500 |
POWER | 7.58 | 7.5 | 7.17 | 7.29 | 1,079,500 |
PPL | 221.22 | 222.85 | 219 | 219.61 | 2,187,100 |
PPL-CFEB | 224.16 | 0 | 0 | 222.44 | 0 |
PPL-CJAN | 221.74 | 0 | 0 | 220.04 | 0 |
PPL-CMAR | 226.58 | 0 | 0 | 224.85 | 0 |
PPL-FEB | 221.48 | 223.5 | 221.25 | 221.92 | 189,500 |
PPL-JAN | 221.48 | 222.6 | 219.51 | 220.43 | 306,500 |
PPP | 57 | 58.49 | 57 | 58.49 | 3,000 |
PPVC | 7.16 | 7.03 | 6.7 | 6.75 | 17,000 |
PRET | 179.42 | 188.1 | 176.1 | 178.5 | 2,000 |
PRL | 80.25 | 80.25 | 78.55 | 79 | 74,500 |
PRWM | 61.17 | 62 | 59.5 | 59.67 | 27,000 |
PSMC | 162.86 | 162.75 | 158 | 159.85 | 59,100 |
PSO | 341.01 | 341.05 | 331.01 | 336.36 | 1,138,400 |
PSO-CFEB | 345.54 | 0 | 0 | 340.7 | 0 |
PSO-CJAN | 341.81 | 0 | 0 | 337.02 | 0 |
PSO-CMAR | 349.28 | 0 | 0 | 344.38 | 0 |
PSO-FEB | 341.7 | 343 | 336.2 | 339.5 | 268,500 |
PSO-JAN | 341.7 | 341 | 334 | 336.94 | 583,500 |
PSYL | 18.65 | 19.39 | 18.7 | 19.19 | 10,500 |
PTC | 29.02 | 29 | 28.5 | 28.59 | 3,429,000 |
PTC-CFEB | 29.41 | 0 | 0 | 28.96 | 0 |
PTC-CJAN | 29.09 | 0 | 0 | 28.65 | 0 |
PTC-CMAR | 29.72 | 0 | 0 | 29.27 | 0 |
PTC-FEB | 29.06 | 29.3 | 28.8 | 28.86 | 602,500 |
PTC-JAN | 29.06 | 29 | 28.52 | 28.69 | 517,000 |
QUAT | 87.2175 | 91.57 | 91.57 | 91.57 | 1,000 |
QUICE | 8.58 | 8.8 | 8.27 | 8.31 | 294,500 |
RAVT | 6.78 | 6.9 | 6.5 | 6.64 | 83,000 |
RCML | 113.74 | 119.42 | 119.42 | 119.42 | 500 |
REDCO | 6.8 | 6.75 | 6.4 | 6.65 | 88,000 |
REST | 47.78 | 50.16 | 45.42 | 46.2 | 2,500 |
REWM | 60.97 | 62.3 | 60.16 | 60.17 | 8,000 |
RICL | 9.9 | 10.88 | 9.79 | 10.52 | 230,500 |
RMPL | 7900 | 7610 | 7505 | 7505 | 440 |
RUBY | 14.96 | 14.5 | 13.96 | 14.01 | 26,500 |
SAIF | 44.92 | 43.5 | 42.68 | 42.79 | 92,000 |
SALT | 225.75 | 237.03 | 235 | 237.03 | 5,100 |
SANE | 10.18 | 10 | 9.75 | 10 | 36,500 |
SAPL | 930.93 | 969 | 884.39 | 894.98 | 6,500 |
SAPT | 458.25 | 480 | 435.34 | 480 | 8,700 |
SARC | 10.67 | 10.5 | 9.67 | 9.67 | 50,500 |
SASML | 14.75 | 15.5 | 15.45 | 15.45 | 1,500 |
SAZEW | 23.07 | 23 | 22.5 | 23 | 22,000 |
SBL | 4.74 | 4.75 | 4.53 | 4.62 | 255,500 |
SCBPL | 24.8 | 25 | 24.35 | 24.85 | 3,000 |
SCL | 176 | 167.25 | 167.2 | 167.23 | 200 |
SCM | 17.94 | 17.5 | 17.5 | 17.5 | 26,000 |
SEARL | 158.58 | 156.56 | 151.05 | 151.43 | 71,300 |
SEL | 39.95 | 38 | 37.96 | 37.96 | 14,000 |
SEPCO | 2.57 | 2.75 | 2.5 | 2.55 | 475,500 |
SEPL | 76.76 | 76.64 | 76 | 76.5 | 8,000 |
SFAT | 15.5 | 14.65 | 14.5 | 14.65 | 11,500 |
SFL | 447.26 | 453.99 | 424.9 | 424.9 | 28,000 |
SGML | 23.18 | 24.33 | 22.8 | 24.24 | 1,281,000 |
SGPL | 2.52 | 2.6 | 2.3 | 2.41 | 37,500 |
SHCI | 4.65 | 4.55 | 4.5 | 4.5 | 19,500 |
SHCM | 22.8 | 23.94 | 23.94 | 23.94 | 1,000 |
SHDT | 80 | 79 | 77 | 79 | 3,000 |
SHEL | 206.15 | 209 | 200.5 | 201.04 | 141,100 |
SHEZ | 945.24 | 992 | 930 | 950.84 | 1,750 |
SHFA | 140.25 | 136.5 | 136.5 | 140.25 | 500 |
SHNI | 11.01 | 11 | 10.35 | 10.44 | 52,500 |
SHNIR2 | 2.35 | 2.55 | 1.8 | 1.97 | 1,016,000 |
SHSML | 22.2 | 22 | 22 | 22 | 2,000 |
SIBL | 3.21 | 3.5 | 3.3 | 3.49 | 8,000 |
SIEM | 1403.14 | 1401 | 1369 | 1369 | 800 |
SILK | 2.22 | 2.25 | 2.18 | 2.22 | 305,500 |
SING | 24.7 | 24.5 | 24.4 | 24.45 | 4,500 |
SITC | 272.12 | 277 | 265 | 266 | 95,200 |
SJTM | 14.1 | 15.1 | 15.1 | 15.1 | 2,000 |
SKRS | 4.77 | 4.7 | 4.25 | 4.32 | 61,000 |
SLYT | 42.59 | 43.89 | 41 | 41.25 | 38,500 |
SMBL | 2.87 | 2.89 | 2.66 | 2.69 | 613,000 |
SMTM | 15.05 | 15.25 | 14.26 | 14.5 | 108,000 |
SNBL | 13.35 | 13.25 | 13.01 | 13.21 | 90,500 |
SNGP | 21.91 | 22 | 21.58 | 21.76 | 495,500 |
SNGP-CFEB | 22.2 | 0 | 0 | 22.04 | 0 |
SNGP-CMAR | 22.44 | 0 | 0 | 22.28 | 0 |
SNGP-FEB | 22 | 22 | 22 | 22.05 | 0 |
SNGP-JAN | 22 | 21.8 | 21.5 | 21.79 | 31,500 |
SPL | 18.71 | 19.45 | 18.71 | 19.13 | 4,386,000 |
SPLC | 2.84 | 3.64 | 2.88 | 3.23 | 760,500 |
SRVI | 542.94 | 548 | 524 | 537 | 9,500 |
SSGC | 26.44 | 26.48 | 25.45 | 25.8 | 783,000 |
SSGC-FEB | 26.59 | 26.4 | 25.42 | 26 | 3,522,500 |
SSGC-JAN | 26.59 | 26.15 | 25.5 | 26.06 | 3,537,500 |
SSML | 17.28 | 17.58 | 16.91 | 17.3 | 441,000 |
STCL | 13.52 | 13.38 | 13 | 13.02 | 380,000 |
STJT | 69 | 71 | 70.99 | 71 | 2,000 |
STML | 75.58 | 79.35 | 78 | 79.35 | 38,500 |
STPL | 10.01 | 10.29 | 9.6 | 9.61 | 57,500 |
SUHJ | 15.15 | 14.2 | 14.2 | 14.2 | 1,000 |
SURC | 140 | 140 | 135.25 | 135.25 | 2,000 |
SUTM | 305 | 300 | 290.01 | 300 | 300 |
SZTM | 48.82 | 47 | 46.38 | 46.39 | 5,500 |
TATM | 65.6 | 67.5 | 63.11 | 65.87 | 36,000 |
TCLTC | 52.5 | 54 | 51 | 54 | 1,000 |
TDIL | 9.1 | 9.49 | 8.5 | 8.51 | 1,500 |
TELE | 5.12 | 5.26 | 5.08 | 5.1 | 2,738,500 |
TGL | 40.29 | 40.29 | 38.3 | 38.48 | 512,500 |
THALL | 171.51 | 172 | 166 | 166.33 | 18,300 |
THAS | 15.1 | 16.1 | 15.95 | 16.1 | 9,500 |
TICL | 60.63 | 62.99 | 62.99 | 60.63 | 1,000 |
TPL | 8.97 | 9.19 | 8.7 | 8.7 | 11,000 |
TREET | 133.24 | 133.48 | 126.58 | 126.64 | 599,500 |
TRG | 10.38 | 10.4 | 10.1 | 10.16 | 1,481,000 |
TRIBL | 2.01 | 2.04 | 1.92 | 1.93 | 5,500 |
TRIPF | 235.87 | 236 | 225 | 233.6 | 113,100 |
TRPOL | 3.84 | 4.5 | 3.85 | 4.04 | 2,838,000 |
TRSM | 4 | 3.8 | 3.8 | 3.8 | 10,000 |
TSBL | 3.29 | 3.5 | 3.5 | 3.5 | 500 |
TSMF | 6.14 | 6.48 | 5.36 | 5.68 | 28,000 |
TSPL | 2.34 | 2.73 | 2.34 | 2.43 | 409,500 |
UBDL | 51.26 | 53.82 | 53.8 | 53.82 | 2,500 |
UBL | 137.76 | 137.2 | 133 | 133.59 | 678,300 |
UBL-CFEB | 139.59 | 0 | 0 | 135.31 | 0 |
UBL-CJAN | 138.08 | 0 | 0 | 133.85 | 0 |
UBL-CMAR | 141.1 | 0 | 0 | 136.78 | 0 |
UBL-FEB | 137.75 | 138.5 | 135 | 135 | 26,500 |
UBL-JAN | 137.75 | 137 | 133.54 | 133.89 | 25,000 |
UCAPM | 2 | 1.97 | 1.85 | 1.97 | 38,000 |
UDPL | 25.69 | 26.97 | 26.97 | 26.97 | 27,000 |
UDPLR | 15.69 | 16.69 | 16.69 | 16.69 | 51,000 |
UPFL | 9500 | 9190 | 9025 | 9190 | 80 |
UVIC | 5.77 | 6.44 | 5.75 | 5.75 | 20,500 |
WAHN | 77.45 | 74 | 74 | 74 | 500 |
WTCL | 4.5 | 4.5 | 4.5 | 4.5 | 16,000 |
WTL | 2.71 | 2.72 | 2.6 | 2.64 | 1,092,500 |
WYETH | 4759.15 | 4700 | 4522 | 4566.5 | 1,060 |
YOUW | 7.69 | 8.35 | 7.45 | 7.96 | 326,500 |
ZAHT | 25.8 | 24.52 | 24.51 | 24.51 | 10,500 |
ZAHTR | 16.04 | 15.11 | 15.04 | 15.04 | 5,500 |
ZIL | 128.5 | 125 | 122.1 | 122.87 | 6,000 |
ZTL | 13.68 | 13.64 | 13.1 | 13.5 | 65,500 |
Total Turnover | 264,792,070 | ||||
No comments:
Post a Comment