For: January 29, 2014 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
ABL | 89.5 | 90.48 | 88.55 | 88.57 | 12,000 |
ABOT | 399.96 | 398 | 393.25 | 393.25 | 20,300 |
ACPL | 140.91 | 141 | 140 | 140.35 | 48,800 |
ADAMS | 44.48 | 44.39 | 42.26 | 42.3 | 4,000 |
ADMM | 121.51 | 117.8 | 115.44 | 115.44 | 27,500 |
AGIC | 22.77 | 23.9 | 23.26 | 23.9 | 584,000 |
AGIL | 80.05 | 80.55 | 78 | 78.57 | 27,500 |
AGL | 13.34 | 13.31 | 12.92 | 12.93 | 3,000 |
AGTL | 209.5 | 209.9 | 208.2 | 208.25 | 2,200 |
AHCL | 23.52 | 23.7 | 23.13 | 23.32 | 1,231,000 |
AHCL-CFEB | 23.81 | 0 | 0 | 23.6 | 0 |
AHCL-CJAN | 23.56 | 0 | 0 | 23.35 | 0 |
AHCL-CMAR | 24.07 | 0 | 0 | 23.86 | 0 |
AHCL-FEB | 23.82 | 23.5 | 23.5 | 23.5 | 3,000 |
AHCL-JAN | 23.4 | 23.31 | 23.3 | 23.3 | 1,500 |
AHL | 34.46 | 34.39 | 33.85 | 33.95 | 82,500 |
AHTM | 38.45 | 40.37 | 40.37 | 40.37 | 500 |
AICL | 38.67 | 38.99 | 38.45 | 38.53 | 1,597,100 |
AICL-CFEB | 39.15 | 0 | 0 | 39 | 0 |
AICL-CJAN | 38.73 | 0 | 0 | 38.58 | 0 |
AICL-CMAR | 39.58 | 0 | 0 | 39.42 | 0 |
AICL-FEB | 39.04 | 39.39 | 38.9 | 38.97 | 909,500 |
AICL-JAN | 38.7 | 38.9 | 38.5 | 38.61 | 777,500 |
AKBL | 14.04 | 14.2 | 14 | 14.04 | 452,500 |
AKBL-CFEB | 14.22 | 0 | 0 | 14.21 | 0 |
AKBL-CJAN | 14.06 | 0 | 0 | 14.06 | 0 |
AKBL-CMAR | 14.37 | 0 | 0 | 14.36 | 0 |
AKBL-FEB | 14.2 | 14.25 | 14.25 | 14.25 | 1,000 |
AKBL-JAN | 14 | 14.15 | 14 | 14 | 17,000 |
AKDCL | 76 | 73.9 | 73 | 73 | 1,000 |
AKZO | 127.41 | 127.5 | 125 | 127.13 | 22,600 |
ALICO | 40.9 | 41.44 | 38.86 | 41 | 3,500 |
ALNRS | 41 | 41 | 38.95 | 38.96 | 4,000 |
AMBL | 10.86 | 11.5 | 11.05 | 11.05 | 4,000 |
AMTEX | 4.26 | 4.6 | 4.21 | 4.41 | 5,306,000 |
ANL | 9.83 | 10.16 | 9.49 | 9.9 | 20,685,000 |
ANLTFC2 | 94 | 0 | 0 | 94 | 0 |
ANSM | 32.45 | 33.75 | 30.83 | 32.15 | 95,500 |
APL | 507.91 | 513 | 508.51 | 509.04 | 66,200 |
APOT | 20.97 | 22.01 | 22.01 | 22.01 | 1,500 |
ARPAK | 17.75 | 18.75 | 18.7 | 18.7 | 2,500 |
ARPL | 359.94 | 373.95 | 362 | 367.71 | 119,100 |
ARUJ | 16 | 16 | 16 | 16 | 12,000 |
ASHT | 17.56 | 17.5 | 17 | 17.5 | 4,500 |
ASL | 10.27 | 10.3 | 10 | 10 | 122,500 |
ASLPS | 8.97 | 8.8 | 8.65 | 8.69 | 16,500 |
ASTM | 25.16 | 26.4 | 25.5 | 25.5 | 1,000 |
ATBA | 391.26 | 390 | 372 | 385.02 | 800 |
ATIL | 66.56 | 66.3 | 65.75 | 65.75 | 10,000 |
ATLH | 268.43 | 277.5 | 266.5 | 274.5 | 1,000 |
ATRL | 214.09 | 216.25 | 212.7 | 213.92 | 1,336,600 |
ATRL-CFEB | 216.77 | 0 | 0 | 216.51 | 0 |
ATRL-CJAN | 214.42 | 0 | 0 | 214.17 | 0 |
ATRL-CMAR | 219.11 | 0 | 0 | 218.85 | 0 |
ATRL-FEB | 216.01 | 217.5 | 214.6 | 215.89 | 415,500 |
ATRL-JAN | 214.78 | 216.4 | 213 | 214.46 | 232,500 |
BAFL | 27.69 | 28 | 27.45 | 27.88 | 2,373,500 |
BAFL-CFEB | 28.04 | 0 | 0 | 28.22 | 0 |
BAFL-CJAN | 27.73 | 0 | 0 | 27.91 | 0 |
BAFL-CMAR | 28.34 | 0 | 0 | 28.52 | 0 |
BAFL-FEB | 28.01 | 28 | 27.8 | 28 | 116,500 |
BAFL-JAN | 27.6 | 27.95 | 27.5 | 27.9 | 240,000 |
BAFLTFC5 | 102.2204 | 0 | 0 | 102.2204 | 0 |
BAHL | 41.16 | 41.75 | 41.15 | 41.25 | 279,000 |
BAHL-CFEB | 41.67 | 0 | 0 | 41.75 | 0 |
BAHL-CJAN | 41.22 | 0 | 0 | 41.3 | 0 |
BAHL-CMAR | 42.13 | 0 | 0 | 42.2 | 0 |
BAPL | 14.84 | 15.75 | 15.09 | 15.47 | 684,000 |
BATA | 3142.76 | 3200 | 3200 | 3200 | 20 |
BCL | 36.5 | 37 | 35.25 | 37 | 2,500 |
BCML | 132.9 | 139.54 | 128 | 128.5 | 12,000 |
BERG | 57.9 | 57 | 56 | 56.25 | 10,000 |
BGL | 6.7 | 6.67 | 6.2 | 6.21 | 19,000 |
BIFO | 99.99 | 100 | 99.99 | 100 | 22,500 |
BILF | 11.8 | 11.36 | 11.05 | 11.36 | 2,500 |
BIPL | 7.29 | 7.49 | 7.15 | 7.22 | 1,574,000 |
BNWM | 83.81 | 88 | 79.65 | 80.2 | 65,000 |
BOK | 7.62 | 7.74 | 7.5 | 7.66 | 11,000 |
BOP | 11.47 | 11.83 | 11.56 | 11.7 | 16,287,000 |
BOP-CFEB | 11.61 | 0 | 0 | 11.84 | 0 |
BOP-CJAN | 11.49 | 0 | 0 | 11.71 | 0 |
BOP-CMAR | 11.74 | 0 | 0 | 11.97 | 0 |
BOP-FEB | 11.58 | 11.94 | 11.65 | 11.82 | 6,031,000 |
BOP-JAN | 11.46 | 11.85 | 11.6 | 11.71 | 2,961,500 |
BPL | 45 | 45 | 44 | 44.47 | 14,500 |
BROT | 25.43 | 26.6 | 24.16 | 24.16 | 16,500 |
BRR | 5.76 | 5.85 | 5.7 | 5.7 | 162,500 |
BTL | 265.5 | 267.5 | 266 | 267.33 | 2,700 |
BUXL | 23.99 | 23.88 | 22.8 | 23.1 | 3,500 |
BYCO | 9.42 | 9.64 | 9.18 | 9.21 | 3,769,500 |
CCM | 60.4 | 58 | 58 | 58 | 1,000 |
CECL | 18.84 | 19.4 | 19.15 | 19.15 | 1,000 |
CENI | 22.12 | 22.45 | 21.02 | 21.02 | 419,500 |
CEPB | 76.27 | 78.45 | 72.46 | 72.5 | 638,000 |
CHAS | 11.95 | 11.2 | 11.13 | 11.18 | 4,000 |
CHBL | 7.83 | 8.83 | 7.85 | 8.83 | 2,032,000 |
CHCC | 73.64 | 74.4 | 72.3 | 73.39 | 361,000 |
CJPL | 4.04 | 4.08 | 3.5 | 3.84 | 121,500 |
CLCPS | 2.81 | 3.81 | 2.79 | 3.81 | 13,163,500 |
CLOV | 106.63 | 111.96 | 106.99 | 111.96 | 90,000 |
CML | 7.41 | 7.89 | 7.35 | 7.6 | 3,546,000 |
COTT | 16 | 15 | 15 | 15 | 7,500 |
CPAL | 8.5 | 9.5 | 8.55 | 9.5 | 62,500 |
CPPL | 69.74 | 69.8 | 66.26 | 66.75 | 115,500 |
CRTM | 25.55 | 26 | 25.35 | 25.57 | 192,000 |
CSAP | 54.41 | 52.88 | 51.69 | 51.72 | 1,935,000 |
CSIL | 7.39 | 7.75 | 7 | 7.14 | 177,000 |
CSILR | 1.1 | 1.2 | 0.91 | 0.97 | 852,000 |
CSM | 3.44 | 3.5 | 3.12 | 3.22 | 372,500 |
CSUML | 11.02 | 11.2 | 10.14 | 10.47 | 264,500 |
CWSM | 14.25 | 14.61 | 13.6 | 13.8 | 22,000 |
CYAN | 91.35 | 95.7 | 90.5 | 93 | 20,500 |
DAAG | 18.16 | 17.7 | 17.2 | 17.33 | 11,000 |
DADX | 39.9 | 39.01 | 38.8 | 38.88 | 4,500 |
DAWH | 68.08 | 68.8 | 65.75 | 65.99 | 838,500 |
DBCI | 7.74 | 8.59 | 7.8 | 8.17 | 832,500 |
DCH | 5.22 | 5.26 | 5.03 | 5.07 | 292,500 |
DCL | 7.19 | 7.29 | 7.08 | 7.17 | 978,000 |
DEL | 3.5 | 3.5 | 3.36 | 3.36 | 10,000 |
DFML | 5.81 | 6.43 | 5.83 | 6.18 | 6,225,000 |
DFSM | 5.57 | 6.05 | 5.57 | 5.88 | 773,500 |
DGKC | 91.36 | 91.95 | 90.05 | 91.35 | 4,636,500 |
DGKC-CFEB | 92.5 | 0 | 0 | 92.46 | 0 |
DGKC-CJAN | 91.5 | 0 | 0 | 91.46 | 0 |
DGKC-CMAR | 93.5 | 0 | 0 | 93.45 | 0 |
DGKC-FEB | 92.21 | 92.6 | 91.05 | 92.35 | 2,060,000 |
DGKC-JAN | 91.58 | 91.9 | 90.05 | 91.47 | 1,994,500 |
DKTM | 17.4 | 16.55 | 16.55 | 16.55 | 500 |
DLL | 72.01 | 73.9 | 71.5 | 71.5 | 49,000 |
DNCC | 14.94 | 15.89 | 14.75 | 14.8 | 35,500 |
DOL | 6.4 | 6.4 | 6.16 | 6.19 | 215,000 |
DSFL | 2.78 | 2.94 | 2.78 | 2.85 | 1,460,500 |
DSIL | 6.91 | 7.4 | 6.7 | 7.32 | 2,759,500 |
DSL | 5.34 | 5.6 | 5.27 | 5.3 | 149,000 |
DSML | 11.05 | 11.4 | 11.15 | 11.15 | 5,000 |
DWAE | 3.99 | 4.35 | 4.24 | 4.3 | 24,000 |
DWSM | 4.28 | 4.5 | 4.18 | 4.19 | 57,000 |
DWTM | 14.63 | 14.5 | 14.5 | 14.5 | 5,000 |
DYNO | 51.52 | 52.9 | 50.05 | 52.9 | 10,000 |
ECOP | 18.28 | 19.28 | 18.3 | 19.28 | 382,500 |
EFERT | 41.7 | 43.78 | 43.78 | 43.78 | 245,000 |
EFLTFC3 | 99.365 | 0 | 0 | 99.365 | 0 |
EFOODS | 106.16 | 106.6 | 104.5 | 104.93 | 951,000 |
EFUG | 122.11 | 128.21 | 120 | 128.16 | 274,500 |
EFUL | 104.32 | 109.53 | 101 | 108.77 | 145,500 |
ELSM | 141.03 | 142.1 | 135.1 | 135.91 | 18,000 |
EMCO | 6.07 | 6.1 | 5.86 | 5.95 | 90,500 |
ENGRO | 175.05 | 177.19 | 174.5 | 175.3 | 2,454,800 |
ENGRO-CFEB | 177.24 | 0 | 0 | 177.42 | 0 |
ENGRO-CJAN | 175.32 | 0 | 0 | 175.51 | 0 |
ENGRO-CMAR | 179.16 | 0 | 0 | 179.34 | 0 |
ENGRO-FEB | 176.71 | 178.7 | 176.2 | 177.08 | 1,147,500 |
ENGRO-JAN | 175.45 | 177.9 | 174.66 | 175.72 | 934,000 |
ENGROTFC2 | 101.9412 | 0 | 0 | 101.9412 | 0 |
EPCL | 15.42 | 15.59 | 15.15 | 15.19 | 239,000 |
EWLA | 6.05 | 6.8 | 5.85 | 6.46 | 14,000 |
EXIDE | 348.06 | 347.95 | 345 | 347.95 | 300 |
FABL | 13.6 | 13.9 | 13.31 | 13.41 | 2,892,000 |
FANM | 5.87 | 6 | 5.6 | 5.6 | 12,000 |
FASM | 229 | 233.99 | 217.55 | 229.6 | 3,500 |
FATIMA | 28.71 | 28.95 | 28.6 | 28.64 | 2,539,500 |
FCCL | 15.89 | 16.22 | 15.77 | 16.07 | 8,498,000 |
FCCL-CFEB | 16.09 | 0 | 0 | 16.26 | 0 |
FCCL-CMAR | 16.26 | 0 | 0 | 16.44 | 0 |
FCCL-FEB | 16.08 | 16.35 | 15.9 | 16.23 | 2,680,000 |
FCCL-JAN | 15.91 | 16.22 | 15.75 | 16.1 | 2,783,500 |
FCIBL | 9.39 | 10.34 | 9.25 | 9.92 | 51,000 |
FCSC | 3.4 | 3.55 | 3.33 | 3.38 | 135,500 |
FDIBL | 1.9 | 2.08 | 1.84 | 1.94 | 227,000 |
FECM | 4.56 | 4.85 | 4.35 | 4.73 | 57,500 |
FECTC | 52.14 | 52.6 | 51.75 | 52.29 | 22,000 |
FEM | 6.05 | 6.4 | 6.05 | 6.24 | 113,500 |
FEROZ | 169.32 | 171.97 | 164 | 166.16 | 42,900 |
FFBL | 42.77 | 43 | 42.1 | 42.64 | 2,036,500 |
FFBL-CFEB | 43.31 | 0 | 0 | 43.16 | 0 |
FFBL-CJAN | 42.84 | 0 | 0 | 42.69 | 0 |
FFBL-CMAR | 43.77 | 0 | 0 | 43.62 | 0 |
FFBL-FEB | 43.2 | 43.4 | 42.26 | 42.75 | 458,500 |
FFBL-JAN | 42.87 | 42.9 | 42.2 | 42.63 | 509,000 |
FFC | 115.67 | 116.5 | 114.31 | 114.63 | 3,212,400 |
FFC-CFEB | 117.12 | 0 | 0 | 116.02 | 0 |
FFC-CJAN | 115.85 | 0 | 0 | 114.76 | 0 |
FFC-CMAR | 118.38 | 0 | 0 | 117.27 | 0 |
FFC-FEB | 116.19 | 117.5 | 114.8 | 115.37 | 398,000 |
FFC-JAN | 115.78 | 116.55 | 114.1 | 114.54 | 476,000 |
FFLM | 6.75 | 7 | 6.2 | 6.24 | 353,500 |
FHAM | 9.52 | 9.54 | 9.3 | 9.36 | 42,500 |
FHBM | 14.83 | 15.4 | 14.75 | 14.91 | 39,000 |
FIBLM | 4.4 | 4.45 | 4.45 | 4.45 | 500 |
FLYNG | 6.44 | 6.95 | 6.4 | 6.8 | 1,545,000 |
FML | 65.7818 | 69.07 | 69.07 | 69.07 | 500 |
FNBM | 5.4 | 5.65 | 5.4 | 5.58 | 94,000 |
FNEL | 3.52 | 3.59 | 3.47 | 3.59 | 21,500 |
FPJM | 2.54 | 3.01 | 2.45 | 2.9 | 1,392,500 |
FPRM | 14.4 | 14.05 | 14 | 14.03 | 2,000 |
FRCL | 7.28 | 7.4 | 7.3 | 7.37 | 22,500 |
FRSM | 34 | 34.4 | 33 | 33.89 | 63,000 |
FUDLM | 19.17 | 19.6 | 18.45 | 18.71 | 72,000 |
FZTM | 655.29 | 660 | 656 | 656 | 1,200 |
GADT | 286.8 | 287.95 | 282 | 285.86 | 12,700 |
GAIL | 5.87 | 6.23 | 5.78 | 6.09 | 10,000 |
GAMON | 4.6 | 4.51 | 4.5 | 4.5 | 2,500 |
GASF | 10.16 | 10.2 | 9.75 | 9.9 | 500,500 |
GATM | 60.17 | 63.17 | 63.17 | 63.17 | 209,500 |
GFIL | 12 | 12.1 | 11.81 | 11.98 | 19,000 |
GGL | 31.06 | 31.3 | 30.4 | 30.71 | 432,000 |
GHGL | 70.01 | 69.1 | 68.75 | 68.85 | 29,000 |
GHNI | 20.92 | 21.96 | 21.93 | 21.96 | 38,000 |
GHNL | 19.66 | 20.5 | 18.8 | 20.1 | 671,500 |
GLAXO | 154.91 | 156 | 152.8 | 153.06 | 60,100 |
GLPL | 420 | 437.99 | 426 | 437.99 | 1,200 |
GRAYS | 54.63 | 52.9 | 52.5 | 52.5 | 2,000 |
GRYL | 6.1 | 6.19 | 5.8 | 5.93 | 42,000 |
GSPM | 5.63 | 5.78 | 5.5 | 5.68 | 16,000 |
GTYR | 54.4 | 54.95 | 53.1 | 54.64 | 12,500 |
GUSM | 6 | 6.7 | 6.01 | 6.21 | 38,500 |
GVGL | 20.87 | 21.5 | 20.45 | 21.2 | 8,500 |
GWLC | 18.27 | 18.89 | 18.1 | 18.89 | 12,000 |
HABSM | 35.01 | 35 | 33.26 | 34.32 | 533,000 |
HADC | 3.25 | 3.25 | 3.17 | 3.25 | 19,500 |
HAEL | 11.6 | 12.6 | 11.05 | 11.27 | 54,000 |
HAL | 35 | 33.99 | 33.25 | 33.5 | 12,000 |
HBL | 168.82 | 168.02 | 165.55 | 166.63 | 58,000 |
HCAR | 47.64 | 48.89 | 46 | 46.01 | 441,500 |
HICL | 17.05 | 17.24 | 16.98 | 16.99 | 103,500 |
HINO | 292.87 | 307.51 | 290.2 | 307.51 | 27,400 |
HINOON | 155.5 | 155 | 148 | 152.45 | 7,600 |
HIRAT | 16.8 | 17.4 | 16.8 | 17.02 | 386,500 |
HMB | 25.25 | 25.8 | 24.8 | 25.57 | 35,000 |
HMIM | 5.33 | 6.23 | 5.3 | 6.01 | 290,000 |
HSPI | 24.89 | 26.13 | 25.49 | 25.92 | 65,500 |
HUBC | 65.78 | 65.65 | 64.6 | 64.94 | 4,432,000 |
HUBC-CFEB | 66.6 | 0 | 0 | 65.73 | 0 |
HUBC-CJAN | 65.88 | 0 | 0 | 65.02 | 0 |
HUBC-CMAR | 67.32 | 0 | 0 | 66.44 | 0 |
HUBC-FEB | 67 | 66.3 | 65.5 | 65.53 | 18,000 |
HUBC-JAN | 66.13 | 0 | 0 | 65.04 | 0 |
HUMNL | 90 | 89.75 | 85.55 | 89.73 | 7,000 |
HWQS | 8.83 | 8.76 | 8.3 | 8.44 | 65,500 |
IBFL | 94.5 | 93 | 91.75 | 92.12 | 29,000 |
IBLHL | 87.21 | 84.5 | 82.85 | 82.85 | 22,500 |
ICCT | 7.9 | 8.1 | 7.71 | 8.09 | 38,000 |
ICI | 326.31 | 325 | 310 | 310 | 140,600 |
ICIBL | 1.59 | 1.64 | 1.52 | 1.56 | 61,000 |
ICL | 40.63 | 39.86 | 39.85 | 39.85 | 1,500 |
IDEN | 6 | 6.3 | 5.8 | 5.91 | 10,500 |
IDRT | 21.03 | 20.5 | 20.5 | 20.5 | 500 |
IFSL | 15 | 15 | 14.75 | 14.81 | 7,000 |
IGIBL | 1.81 | 1.82 | 1.7 | 1.71 | 813,500 |
IGIIL | 196.1 | 205.9 | 193 | 205.84 | 398,600 |
ILTM | 1564.92 | 1643.16 | 1643.16 | 1643.16 | 100 |
INDU | 381.38 | 380 | 378.01 | 380 | 4,900 |
INIL | 55.07 | 54 | 52.32 | 52.32 | 201,500 |
INKL | 14 | 14.2 | 14.2 | 14.2 | 500 |
ISL | 21.67 | 22.45 | 21 | 22.17 | 2,308,500 |
ISTM | 63.82 | 67.01 | 67 | 67 | 4,000 |
JDMT | 168.49 | 176.91 | 168 | 169.03 | 23,500 |
JDWS | 224.29 | 218.99 | 215.5 | 216.37 | 2,100 |
JGICL | 82 | 80.05 | 80.05 | 80.05 | 500 |
JKSM | 43.25 | 43 | 42.01 | 42.1 | 10,500 |
JLICL | 180.05 | 182.5 | 180 | 180.02 | 3,000 |
JOPP | 41.58 | 43.65 | 42 | 43.52 | 39,000 |
JPGL | 2.52 | 2.59 | 2.5 | 2.51 | 207,500 |
JSBL | 4.78 | 4.86 | 4.63 | 4.65 | 1,516,000 |
JSCL | 12.53 | 12.85 | 11.65 | 11.89 | 31,765,000 |
JSGCL | 48.3 | 48 | 45.89 | 45.89 | 9,500 |
JSIL | 13.55 | 13.7 | 13.2 | 13.28 | 1,419,000 |
KAPCO | 64.5 | 64.5 | 64 | 64.17 | 167,000 |
KASBB | 2.29 | 2.33 | 2.12 | 2.15 | 552,500 |
KASBSL | 7 | 7.04 | 7.04 | 7.04 | 500 |
KCL | 19.5 | 20 | 18.5 | 18.5 | 6,500 |
KESC | 6.61 | 6.74 | 6.49 | 6.51 | 4,423,000 |
KESCTFC2 | 100 | 0 | 0 | 100 | 0 |
KESCTFC3 | 100 | 0 | 0 | 100 | 0 |
KHTC | 250 | 240 | 238.5 | 239.25 | 600 |
KML | 23.5 | 23.84 | 22.5 | 23.08 | 31,500 |
KOHC | 111.09 | 114.9 | 110 | 113.14 | 641,000 |
KOHE | 34.66 | 35.25 | 34.5 | 34.9 | 99,500 |
KOHP | 3.45 | 3.5 | 3.4 | 3.45 | 47,000 |
KOHS | 17 | 17 | 16 | 16 | 3,000 |
KOHTM | 25.97 | 26.3 | 25 | 26.1 | 16,500 |
KOIL | 5.34 | 5.55 | 5.25 | 5.38 | 87,000 |
KOSM | 16.35 | 16.74 | 16.2 | 16.62 | 157,000 |
KSBP | 90 | 92.45 | 88 | 88.55 | 11,500 |
KSE30-JAN | 18864 | 18864 | 18864 | 18864 | 985 |
KSTM | 8.6 | 8.76 | 8.61 | 8.61 | 5,500 |
KTML | 28.26 | 28.98 | 28.26 | 28.77 | 765,500 |
LATM | 9.61 | 9.3 | 9 | 9.15 | 2,500 |
LEUL | 10.21 | 10.5 | 9.75 | 9.75 | 3,000 |
LIBT | 15.28 | 16.28 | 15.26 | 15.35 | 3,500 |
LINDE | 181.83 | 180.99 | 180 | 180.99 | 1,400 |
LOTCHEM | 7.24 | 7.29 | 7.01 | 7.11 | 2,991,000 |
LPCL | 10.21 | 10.72 | 10.17 | 10.61 | 9,359,500 |
LPGL | 17.25 | 18.1 | 18.09 | 18.1 | 1,000 |
LPL | 19.79 | 19.95 | 19.61 | 19.8 | 15,500 |
LUCK | 296.63 | 303.5 | 295 | 301.79 | 633,800 |
LUCK-CFEB | 300.34 | 0 | 0 | 305.44 | 0 |
LUCK-CJAN | 297.09 | 0 | 0 | 302.14 | 0 |
LUCK-CMAR | 303.59 | 0 | 0 | 308.74 | 0 |
LUCK-FEB | 297.98 | 303.4 | 296 | 302.23 | 90,000 |
LUCK-JAN | 297.34 | 302.99 | 295 | 301.93 | 94,000 |
MACFL | 23.04 | 23.35 | 22.25 | 22.5 | 30,500 |
MARI | 225.96 | 227.89 | 224.5 | 225.05 | 207,300 |
MCB | 282.89 | 284.2 | 281 | 282.01 | 313,800 |
MCB-CFEB | 286.43 | 0 | 0 | 285.42 | 0 |
MCB-CJAN | 283.33 | 0 | 0 | 282.34 | 0 |
MCB-CMAR | 289.53 | 0 | 0 | 288.51 | 0 |
MCB-FEB | 285.7 | 285 | 283.2 | 284.3 | 35,000 |
MCB-JAN | 283.94 | 284 | 281 | 282.07 | 67,000 |
MCBAH | 15.83 | 16.1 | 15.75 | 15.99 | 71,000 |
MDTL | 3.56 | 3.6 | 3.28 | 3.37 | 3,826,500 |
MEBL | 38.12 | 38.2 | 37.7 | 37.8 | 297,000 |
MERIT | 22.61 | 22.38 | 21.48 | 21.5 | 697,500 |
MFFL | 853.6 | 830 | 810.92 | 810.92 | 650 |
MFTM | 7.94 | 8.1 | 7.5 | 7.6 | 105,500 |
MIRKS | 60.47 | 57.51 | 57.45 | 57.45 | 9,500 |
MLCF | 28.42 | 28.7 | 28.12 | 28.41 | 2,278,500 |
MODAM | 3.1 | 3.75 | 2.66 | 2.8 | 469,000 |
MOON | 23.35 | 23.95 | 23.95 | 23.95 | 500 |
MQTM | 37.56 | 37 | 36 | 36.23 | 16,000 |
MRNS | 71.19 | 71.9 | 68.5 | 70.27 | 7,500 |
MSOT | 144.68 | 149 | 142 | 145 | 2,500 |
MTIL | 7.21 | 7.44 | 6.85 | 7.01 | 34,500 |
MTL | 477.84 | 475.21 | 463 | 465.04 | 47,500 |
MUBT | 6.9 | 7.13 | 6.75 | 7.13 | 3,500 |
MUREB | 910.97 | 930 | 865.5 | 869.75 | 1,700 |
MZSM | 4.12 | 4.69 | 3.93 | 3.98 | 119,500 |
NAGC | 105.12 | 105.45 | 102 | 102 | 3,500 |
NATF | 607.15 | 600.02 | 586 | 587.51 | 217,400 |
NATM | 32.65 | 33.52 | 33.52 | 33.52 | 0 |
NBF | 5.9455 | 5.75 | 5.75 | 5.75 | 5,000 |
NBP | 58.07 | 58.55 | 57.88 | 58.07 | 2,529,000 |
NBP-CFEB | 58.8 | 0 | 0 | 58.77 | 0 |
NBP-CJAN | 58.16 | 0 | 0 | 58.14 | 0 |
NBP-CMAR | 59.43 | 0 | 0 | 59.41 | 0 |
NBP-FEB | 58.42 | 58.9 | 58.42 | 58.5 | 556,500 |
NBP-JAN | 57.97 | 58.4 | 57.9 | 58.05 | 961,500 |
NCL | 63.19 | 63.7 | 62.72 | 63.09 | 957,000 |
NCL-FEB | 63.83 | 64.6 | 63.35 | 63.74 | 757,000 |
NCL-JAN | 63.29 | 63.9 | 62.81 | 63.17 | 876,000 |
NCPL | 36.28 | 36.25 | 35.9 | 35.97 | 166,500 |
NESTLE | 11989 | 12588.45 | 12000 | 12588.45 | 4,540 |
NETSOL | 46.33 | 47.25 | 46.11 | 46.4 | 1,265,000 |
NIB | 2.38 | 2.44 | 2.35 | 2.36 | 2,584,500 |
NICL | 17.22 | 18.22 | 16.9 | 18.22 | 1,465,000 |
NMFL | 28.27 | 26.86 | 26.86 | 26.86 | 6,000 |
NML | 133.41 | 135.94 | 132.2 | 135.11 | 3,525,600 |
NML-CFEB | 135.08 | 0 | 0 | 136.75 | 0 |
NML-CJAN | 133.62 | 0 | 0 | 135.27 | 0 |
NML-CMAR | 136.54 | 0 | 0 | 138.22 | 0 |
NML-FEB | 134.72 | 137 | 133.5 | 136.1 | 1,621,500 |
NML-JAN | 133.62 | 135.7 | 132.1 | 134.96 | 1,542,500 |
NONS | 26.5 | 26.25 | 26.05 | 26.11 | 1,500 |
NOPKNV | 34.45 | 36.1 | 36.1 | 36.1 | 500 |
NPL | 32.26 | 32.4 | 32 | 32.01 | 548,000 |
NPSM | 33.25 | 34.91 | 34.91 | 34.91 | 1,000 |
NRL | 208.27 | 209 | 207.5 | 207.51 | 37,600 |
NSRM | 34.37 | 35.04 | 35.04 | 35.04 | 0 |
OGDC | 272.94 | 273 | 267.52 | 271.27 | 610,800 |
OGDC-CFEB | 276.35 | 0 | 0 | 274.55 | 0 |
OGDC-CJAN | 273.37 | 0 | 0 | 271.59 | 0 |
OGDC-CMAR | 279.34 | 0 | 0 | 277.52 | 0 |
OGDC-FEB | 272.03 | 270.51 | 268 | 269.93 | 68,500 |
OGDC-JAN | 272.94 | 272.5 | 268.25 | 271.04 | 26,500 |
OLPL | 26.6 | 27.41 | 26.5 | 26.9 | 6,500 |
OLSM | 8.52 | 8.74 | 8.5 | 8.7 | 22,500 |
OTSU | 58.48 | 61.4 | 61.4 | 61.4 | 13,500 |
PACE | 4.25 | 4.28 | 4.13 | 4.16 | 674,500 |
PAEL | 19.14 | 19.78 | 19.2 | 19.46 | 6,445,000 |
PAKD | 69 | 70.95 | 68 | 70.95 | 1,000 |
PAKMI | 3.5 | 4.35 | 3.31 | 3.55 | 277,500 |
PAKRI | 30.82 | 31.4 | 30.7 | 30.75 | 260,500 |
PAKT | 630.51 | 645 | 608 | 634.02 | 14,200 |
PASL | 3.7 | 3.89 | 3.6 | 3.79 | 1,785,000 |
PASM | 6.4 | 6.45 | 6.3 | 6.3 | 5,000 |
PCAL | 88.05 | 88.1 | 88 | 88 | 5,500 |
PGCL | 170 | 170 | 169 | 169 | 400 |
PGF | 26.06 | 26.15 | 25.9 | 25.93 | 107,000 |
PIAA | 9.85 | 10.2 | 9.42 | 9.59 | 9,878,500 |
PIBTL | 46.45 | 48.77 | 48 | 48.77 | 538,000 |
PICT | 259.07 | 260.01 | 254 | 259.75 | 4,100 |
PIF | 12 | 12 | 11.8 | 12 | 133,000 |
PIL | 9.05 | 8.1 | 8.1 | 8.1 | 500 |
PINL | 11 | 12 | 10.3 | 12 | 60,000 |
PIOC | 37.32 | 37.8 | 36.9 | 37.55 | 730,000 |
PIOC-FEB | 37.75 | 38.49 | 37.5 | 38.07 | 235,500 |
PIOC-JAN | 37.32 | 37.79 | 37 | 37.63 | 176,000 |
PKGI | 12.9 | 13.2 | 12.5 | 13 | 4,000 |
PKGP | 21.28 | 21.45 | 21.1 | 21.17 | 556,000 |
PKGS | 308.65 | 316 | 303 | 310.56 | 94,300 |
PMI | 2.8 | 2.8 | 2.43 | 2.48 | 502,500 |
PMRS | 101 | 106.05 | 106.05 | 101 | 1,000 |
PNGRS | 3.91 | 3.83 | 3.65 | 3.8 | 23,000 |
PNSC | 82.51 | 82.99 | 78.39 | 81.01 | 12,000 |
POAF | 6.71 | 7 | 6.52 | 6.84 | 164,000 |
POL | 522.5 | 525 | 518 | 523.15 | 216,200 |
POWER | 7.76 | 7.85 | 7.4 | 7.46 | 8,421,500 |
PPL | 220.13 | 220.84 | 218.82 | 219.89 | 1,922,500 |
PPL-CFEB | 222.88 | 0 | 0 | 222.55 | 0 |
PPL-CJAN | 220.47 | 0 | 0 | 220.15 | 0 |
PPL-CMAR | 225.29 | 0 | 0 | 224.96 | 0 |
PPL-FEB | 222.16 | 222.49 | 220.8 | 221.25 | 226,500 |
PPL-JAN | 220.25 | 220.7 | 219.1 | 220.05 | 251,000 |
PPVC | 6.86 | 6.75 | 6.5 | 6.5 | 9,500 |
PRET | 179.14 | 184 | 177 | 177.29 | 3,700 |
PRL | 79.07 | 79.9 | 78.5 | 79.02 | 46,500 |
PRWM | 59.51 | 60.99 | 58.1 | 58.1 | 16,500 |
PSMC | 166.6 | 168 | 163.01 | 163.36 | 42,400 |
PSO | 334.26 | 335.4 | 329 | 330.65 | 1,079,500 |
PSO-CFEB | 338.44 | 0 | 0 | 334.65 | 0 |
PSO-CJAN | 334.78 | 0 | 0 | 331.04 | 0 |
PSO-CMAR | 342.1 | 0 | 0 | 338.27 | 0 |
PSO-FEB | 337.27 | 339.98 | 332.25 | 333.86 | 350,500 |
PSO-JAN | 334.67 | 335.01 | 329.21 | 331.26 | 335,000 |
PSYL | 19.87 | 19.69 | 18.87 | 19.69 | 7,000 |
PTC | 28.55 | 28.85 | 28.25 | 28.39 | 4,675,000 |
PTC-CFEB | 28.91 | 0 | 0 | 28.73 | 0 |
PTC-CJAN | 28.59 | 0 | 0 | 28.42 | 0 |
PTC-CMAR | 29.22 | 0 | 0 | 29.04 | 0 |
PTC-FEB | 28.84 | 29.25 | 28.6 | 28.79 | 1,875,500 |
PTC-JAN | 28.58 | 28.9 | 28.3 | 28.51 | 1,500,500 |
QUAT | 91.57 | 96.14 | 96.14 | 96.14 | 0 |
QUET | 76 | 73 | 73 | 73 | 500 |
QUICE | 8.32 | 8.55 | 8.18 | 8.3 | 694,500 |
RAVT | 6.7 | 7.2 | 6.68 | 6.74 | 329,000 |
RCML | 125.191 | 131.45 | 118.94 | 119.47 | 9,500 |
REDCO | 6.79 | 6.92 | 6.35 | 6.89 | 50,500 |
REST | 46.2 | 48.51 | 48.51 | 48.51 | 500 |
REWM | 60.01 | 60.75 | 58.31 | 58.41 | 16,000 |
RICL | 10.25 | 11.1 | 10 | 11.1 | 47,500 |
RMPL | 7372 | 7100 | 7003.4 | 7003.4 | 60 |
RUBY | 13.52 | 14 | 13 | 13 | 11,500 |
RUPL | 21.1 | 21.25 | 20.1 | 21.16 | 4,000 |
SAIF | 41.85 | 43.4 | 40.1 | 42.2 | 8,500 |
SALT | 248.88 | 261.32 | 261.32 | 261.32 | 1,100 |
SANE | 9.77 | 10.4 | 10 | 10.4 | 12,000 |
SAPL | 875.04 | 850 | 832 | 834 | 2,800 |
SAPT | 491.54 | 514.5 | 475.01 | 475.86 | 1,200 |
SARC | 10.13 | 10.35 | 9.13 | 9.92 | 49,500 |
SASML | 16.1 | 16.85 | 16.25 | 16.25 | 1,500 |
SAZEW | 24.15 | 25.35 | 24.85 | 24.87 | 118,500 |
SBL | 4.65 | 4.69 | 4.58 | 4.58 | 25,000 |
SCBPL | 24.52 | 25 | 23.75 | 23.77 | 92,000 |
SCL | 175.59 | 184.36 | 184.32 | 184.36 | 1,900 |
SCM | 18.32 | 19.27 | 18.48 | 18.88 | 16,500 |
SEARL | 153.33 | 154.02 | 147.2 | 150.82 | 82,900 |
SEL | 37.96 | 36.25 | 36.1 | 36.1 | 35,500 |
SEPCO | 2.54 | 2.58 | 2.49 | 2.51 | 351,500 |
SEPL | 76.62 | 79 | 76.25 | 77.88 | 59,000 |
SFAT | 15.48 | 14.75 | 14.7 | 14.72 | 7,000 |
SFL | 403.67 | 417 | 391.11 | 401.11 | 21,600 |
SGML | 23.03 | 22.75 | 21.88 | 21.88 | 261,500 |
SHCI | 4.51 | 5.2 | 4.06 | 4.49 | 154,000 |
SHCM | 25.13 | 26 | 26 | 26 | 1,000 |
SHEL | 204.98 | 209.25 | 201 | 205.44 | 255,800 |
SHEZ | 951.34 | 930 | 903.78 | 910 | 2,350 |
SHNI | 10.03 | 10.95 | 9.56 | 10.12 | 234,000 |
SHNIR2 | 1.4 | 1.99 | 1.1 | 1.42 | 745,000 |
SHSML | 21.05 | 20.6 | 20.35 | 20.35 | 3,500 |
SIBL | 3.49 | 3.3 | 3.25 | 3.25 | 1,500 |
SIEM | 1354.8 | 1340 | 1317 | 1319.61 | 400 |
SILK | 2.22 | 2.25 | 2.15 | 2.16 | 611,500 |
SING | 24.99 | 26.23 | 24.25 | 26.23 | 65,500 |
SITC | 266.16 | 267.99 | 265.5 | 266.75 | 7,400 |
SJTM | 16.1 | 17.1 | 17.1 | 17.1 | 2,000 |
SKRS | 4 | 4.1 | 3.9 | 4 | 12,000 |
SLCL | 5.95 | 6.27 | 5.6 | 6.24 | 20,000 |
SLYT | 42.25 | 43.2 | 41.8 | 42 | 22,500 |
SMBL | 2.72 | 2.8 | 2.61 | 2.63 | 439,500 |
SMCPL | 9 | 9.05 | 9.05 | 9.05 | 2,500 |
SMTM | 13.87 | 14.45 | 13.3 | 14.26 | 121,500 |
SNAI | 85 | 82 | 82 | 82 | 2,000 |
SNBL | 12.98 | 13 | 12.75 | 12.76 | 123,500 |
SNGP | 21.65 | 21.9 | 21.6 | 21.69 | 278,000 |
SNGP-CFEB | 21.92 | 0 | 0 | 21.95 | 0 |
SNGP-CMAR | 22.16 | 0 | 0 | 22.19 | 0 |
SNGP-FEB | 21.85 | 21.9 | 21.85 | 21.9 | 10,500 |
SNGP-JAN | 21.88 | 21.75 | 21.7 | 21.7 | 10,000 |
SPL | 19.66 | 19.85 | 19.12 | 19.19 | 476,500 |
SPLC | 3.06 | 3.1 | 2.85 | 3 | 119,000 |
SRVI | 529 | 528 | 502.55 | 502.75 | 11,600 |
SSGC | 25.75 | 26.49 | 25.8 | 26.17 | 461,500 |
SSGC-FEB | 26.05 | 26.51 | 26.3 | 26.51 | 19,500 |
SSGC-JAN | 26.05 | 26.4 | 26 | 26.07 | 99,000 |
SSML | 17.4 | 18.35 | 17.6 | 17.71 | 1,743,000 |
STCL | 13.08 | 13 | 12.8 | 12.81 | 98,500 |
STJT | 72.4 | 69 | 69 | 69 | 500 |
STML | 83.31 | 87.47 | 81 | 83 | 11,500 |
STPL | 10.11 | 10.7 | 10.01 | 10.28 | 30,000 |
SUTM | 303 | 290 | 288 | 288 | 1,000 |
SZTM | 46.39 | 45 | 45 | 45 | 500 |
TATM | 69.16 | 72.61 | 72.61 | 72.61 | 10,000 |
TDIL | 8.86 | 9.4 | 9.4 | 9.4 | 500 |
TELE | 5.17 | 5.24 | 5.1 | 5.11 | 781,000 |
TGL | 37.99 | 39.5 | 37.5 | 38.02 | 792,500 |
THALL | 166.27 | 165.5 | 160 | 161.15 | 29,300 |
THAS | 17.1 | 18.1 | 18.1 | 18.1 | 1,500 |
THCCL | 25.99 | 25.5 | 25.48 | 25.5 | 1,000 |
TPL | 8.7 | 9 | 8.4 | 8.59 | 23,500 |
TREET | 127.58 | 129.45 | 124.51 | 126.51 | 517,500 |
TRG | 10.06 | 10.25 | 9.96 | 10.03 | 1,363,000 |
TRIBL | 2.07 | 2.07 | 2.05 | 2.06 | 1,000 |
TRIPF | 227.05 | 233.7 | 225.2 | 231.7 | 35,400 |
TRPOL | 3.52 | 3.6 | 3.21 | 3.33 | 362,500 |
TRSM | 3.8 | 4 | 3.8 | 3.94 | 51,000 |
TSBL | 3.5 | 2.51 | 2.51 | 2.51 | 1,000 |
TSMF | 5.58 | 6.09 | 4.81 | 5.69 | 91,500 |
TSPL | 2.54 | 2.44 | 2.26 | 2.4 | 59,500 |
UBDL | 56.51 | 57.92 | 57.92 | 57.92 | 0 |
UBL | 132.58 | 134.5 | 132 | 133.25 | 468,600 |
UBL-CFEB | 134.24 | 0 | 0 | 134.86 | 0 |
UBL-CJAN | 132.79 | 0 | 0 | 133.41 | 0 |
UBL-CMAR | 135.69 | 0 | 0 | 136.32 | 0 |
UBL-FEB | 133.1 | 133.99 | 133.2 | 133.51 | 12,500 |
UBL-JAN | 132.95 | 133.9 | 132.2 | 132.9 | 12,000 |
UCAPM | 2.32 | 2.35 | 2.11 | 2.28 | 159,000 |
UDPL | 25.63 | 24.61 | 24.35 | 24.35 | 23,500 |
UDPLR | 15.75 | 14.75 | 14.75 | 14.75 | 6,000 |
UNIC | 15.45 | 15.5 | 14.91 | 15.34 | 24,000 |
UPFL | 9040.5 | 9090 | 9090 | 9090 | 20 |
UVIC | 5.92 | 6.14 | 6 | 6.06 | 26,500 |
WAHN | 74 | 70.51 | 70.51 | 70.51 | 500 |
WTCL | 4.5 | 4.51 | 4.5 | 4.5 | 22,000 |
WTL | 2.66 | 2.74 | 2.6 | 2.63 | 917,000 |
WYETH | 4669.56 | 4890 | 4500 | 4747.31 | 2,660 |
YOUW | 8.13 | 8.8 | 8.1 | 8.43 | 505,500 |
ZAHT | 24.1 | 23.25 | 22.9 | 22.9 | 17,000 |
ZAHTR | 14.1913 | 13.2 | 13.2 | 13.2 | 5,500 |
ZTL | 14.1 | 15.1 | 14 | 14.8 | 303,500 |
Total Turnover | 310,197,385 | ||||
No comments:
Post a Comment