For: February 12, 2014 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AABS | 98.2 | 94 | 93.3 | 94 | 700 |
AATM | 6.2 | 6.3 | 6.3 | 6.3 | 1,000 |
ABL | 88.54 | 91 | 88.55 | 88.99 | 159,500 |
ABOT | 364.45 | 382.67 | 370 | 381.73 | 47,200 |
ACPL | 131 | 134.1 | 130 | 130.92 | 44,200 |
ADAMS | 34.1 | 35.5 | 35.4 | 35.45 | 1,500 |
ADMM | 95.6 | 99.98 | 95.5 | 98.4 | 16,500 |
ADOS | 43.5 | 45 | 42.02 | 45 | 1,000 |
AGIC | 22.58 | 23.5 | 22.89 | 23.11 | 206,000 |
AGIL | 75.98 | 78.5 | 76 | 78.05 | 22,000 |
AGL | 12.4 | 12.65 | 12.3 | 12.3 | 4,500 |
AGTL | 216.23 | 226.93 | 226.93 | 226.93 | 0 |
AHCL | 22.98 | 23.17 | 22.7 | 23.15 | 135,500 |
AHCL-CAPR | 23.65 | 0 | 0 | 23.81 | 0 |
AHCL-CFEB | 23.14 | 0 | 0 | 23.3 | 0 |
AHCL-CMAR | 23.39 | 0 | 0 | 23.56 | 0 |
AHCL-FEB | 23 | 0 | 0 | 23.31 | 0 |
AHL | 34.03 | 34.8 | 34.22 | 34.3 | 18,500 |
AICL | 38.89 | 40.83 | 39 | 40.83 | 8,756,100 |
AICL-CAPR | 40.02 | 0 | 0 | 42 | 0 |
AICL-CFEB | 39.16 | 0 | 0 | 41.1 | 0 |
AICL-CMAR | 39.59 | 0 | 0 | 41.55 | 0 |
AICL-FEB | 39.12 | 41.07 | 39.16 | 41.07 | 2,143,000 |
AKBL | 13.83 | 14.83 | 13.85 | 14.78 | 4,981,000 |
AKBL-CAPR | 14.23 | 0 | 0 | 15.2 | 0 |
AKBL-CFEB | 13.93 | 0 | 0 | 14.88 | 0 |
AKBL-CMAR | 14.08 | 0 | 0 | 15.04 | 0 |
AKBL-FEB | 13.93 | 14.93 | 13.9 | 14.72 | 91,500 |
AKZO | 122.53 | 125.48 | 122.25 | 124.05 | 73,900 |
ALICO | 38.9 | 40.84 | 39 | 40.84 | 2,500 |
ALNRS | 40.96 | 43 | 40 | 43 | 134,500 |
ALTN | 22.45 | 22.55 | 22.55 | 22.55 | 500 |
AMBL | 13.55 | 14.24 | 13.98 | 13.98 | 3,500 |
AMTEX | 4.14 | 4.44 | 4.14 | 4.35 | 981,500 |
ANL | 9 | 9.18 | 8.83 | 9 | 4,229,000 |
ANLTFC2 | 94 | 0 | 0 | 94 | 0 |
ANSM | 26.81 | 28.15 | 28.15 | 28.15 | 102,000 |
APL | 503.15 | 512 | 505 | 507.38 | 49,700 |
APOT | 32 | 32.5 | 31 | 31 | 2,000 |
ARM | 51 | 51 | 51 | 51 | 500 |
ARPAK | 18.7 | 19.7 | 18 | 19.7 | 3,000 |
ARPL | 369.39 | 387.5 | 370 | 385.42 | 69,900 |
ARUJ | 15.76 | 16.7 | 16.4 | 16.7 | 13,000 |
ASL | 9.68 | 9.79 | 9.4 | 9.47 | 59,500 |
ASLPS | 8 | 8.25 | 8.25 | 8.25 | 500 |
ASTM | 24.15 | 23.98 | 23 | 23 | 2,000 |
ATBA | 404.72 | 410.01 | 400 | 402.5 | 14,400 |
ATIL | 64.6 | 65.11 | 64.75 | 65 | 6,500 |
ATLH | 265 | 268.99 | 268.99 | 268.99 | 200 |
ATRL | 211.31 | 214.9 | 211.6 | 213.73 | 828,800 |
ATRL-CAPR | 217.43 | 0 | 0 | 219.84 | 0 |
ATRL-CFEB | 212.8 | 0 | 0 | 215.15 | 0 |
ATRL-CMAR | 215.12 | 0 | 0 | 217.5 | 0 |
ATRL-FEB | 212.42 | 216 | 213 | 215.38 | 193,000 |
AVN | 15 | 16 | 16 | 16 | 4,500 |
BAFL | 26.9 | 27.8 | 27 | 27.69 | 4,145,500 |
BAFL-CAPR | 27.68 | 0 | 0 | 28.48 | 0 |
BAFL-CFEB | 27.09 | 0 | 0 | 27.87 | 0 |
BAFL-CMAR | 27.38 | 0 | 0 | 28.18 | 0 |
BAFL-FEB | 27.01 | 27.9 | 27.1 | 27.8 | 181,500 |
BAFLTFC5 | 102.2204 | 0 | 0 | 102.2204 | 0 |
BAFS | 22.1 | 23.2 | 23.2 | 23.2 | 0 |
BAHL | 40.9 | 41.1 | 40.52 | 41.01 | 258,000 |
BAHL-CAPR | 42.08 | 0 | 0 | 42.18 | 0 |
BAHL-CFEB | 41.19 | 0 | 0 | 41.28 | 0 |
BAHL-CMAR | 41.64 | 0 | 0 | 41.73 | 0 |
BAPL | 14.87 | 15.35 | 14.85 | 15.35 | 1,000 |
BATA | 3100 | 3100 | 3000 | 3010.58 | 1,200 |
BCML | 138.25 | 142.99 | 137.5 | 142.99 | 2,500 |
BERG | 51.5 | 54.07 | 51 | 54.07 | 45,000 |
BFMOD | 4.05 | 4.11 | 4 | 4.01 | 123,500 |
BGL | 5.61 | 6.25 | 5.55 | 6.18 | 59,000 |
BIFO | 100.5 | 103.9 | 100.05 | 100.05 | 4,500 |
BILF | 11.89 | 12.15 | 11 | 12.15 | 1,500 |
BIPL | 9.05 | 10.05 | 9.05 | 10.04 | 30,555,500 |
BNWM | 77.99 | 80 | 78 | 78.36 | 33,500 |
BOK | 7.23 | 7.45 | 7.18 | 7.42 | 49,000 |
BOP | 11.65 | 11.83 | 11.65 | 11.72 | 5,594,500 |
BOP-CAPR | 11.99 | 0 | 0 | 12.05 | 0 |
BOP-CFEB | 11.73 | 0 | 0 | 11.8 | 0 |
BOP-CMAR | 11.86 | 0 | 0 | 11.93 | 0 |
BOP-FEB | 11.7 | 11.89 | 11.75 | 11.81 | 878,500 |
BOPR1 | 2.45 | 2.63 | 2.28 | 2.35 | 10,654,500 |
BPL | 41.01 | 42.51 | 41.75 | 42.05 | 28,000 |
BROT | 16.4072 | 15.41 | 15.41 | 15.41 | 5,000 |
BRR | 5.36 | 5.65 | 5.4 | 5.5 | 40,000 |
BTL | 226.57 | 229.99 | 216 | 228.66 | 6,900 |
BUXL | 19.48 | 19.05 | 19.05 | 19.05 | 500 |
BYCO | 9.89 | 10.45 | 9.85 | 10.27 | 4,924,500 |
CCM | 54.6 | 55 | 55 | 55 | 1,000 |
CECL | 20.3667 | 19.925 | 19.925 | 19.925 | 0 |
CENI | 17.73 | 18.65 | 17.89 | 18.31 | 80,500 |
CEPB | 67.82 | 70.52 | 67.7 | 69.38 | 344,500 |
CFL | 40.25 | 42.26 | 42 | 42.26 | 11,000 |
CHAS | 11.02 | 11.75 | 11.75 | 11.02 | 500 |
CHBL | 8.13 | 8.6 | 8.03 | 8.15 | 444,500 |
CHCC | 82.16 | 84.98 | 82.69 | 83.27 | 1,793,500 |
CJPL | 4.01 | 4.85 | 4 | 4.69 | 354,000 |
CLCPS | 2.93 | 3 | 2.76 | 2.87 | 935,000 |
CLOV | 108.4 | 111.8 | 104 | 104.23 | 12,500 |
CML | 6.67 | 6.99 | 6.72 | 6.82 | 834,500 |
COLG | 1670 | 1640 | 1639 | 1639 | 380 |
COTT | 8.8 | 9.05 | 8.4 | 8.76 | 22,500 |
CPAL | 8.56 | 9.41 | 8.55 | 8.95 | 32,000 |
CPPL | 62.59 | 65.1 | 63.7 | 64.31 | 81,000 |
CRTM | 23.18 | 24 | 23.45 | 23.72 | 380,000 |
CSAP | 50.7 | 52.5 | 50.95 | 52.01 | 818,000 |
CSIL | 6.4 | 6.9 | 6.5 | 6.8 | 35,500 |
CSILR | 0.38 | 0.4 | 0.22 | 0.28 | 1,321,000 |
CSM | 2.86 | 3 | 2.75 | 2.79 | 79,500 |
CSUML | 8.49 | 8.98 | 8.66 | 8.98 | 39,500 |
CYAN | 85.91 | 90.2 | 88 | 90.2 | 26,000 |
DAAG | 14.62 | 14.69 | 14.05 | 14.37 | 5,000 |
DADX | 37.06 | 37.99 | 37.99 | 37.99 | 500 |
DAWH | 78.02 | 81.9 | 78.6 | 81.49 | 1,469,000 |
DBCI | 7.28 | 7.69 | 7.1 | 7.42 | 405,500 |
DCH | 4.69 | 5.23 | 4.76 | 5.07 | 749,000 |
DCL | 7.19 | 7.93 | 7.28 | 7.68 | 7,340,000 |
DEL | 3.24 | 3.39 | 3.06 | 3.14 | 18,500 |
DFML | 5.58 | 5.94 | 5.65 | 5.78 | 1,174,000 |
DFSM | 5.55 | 5.7 | 5.56 | 5.61 | 43,000 |
DGKC | 91.4 | 93.47 | 90.61 | 92.45 | 12,102,500 |
DGKC-CAPR | 94.05 | 0 | 0 | 95.09 | 0 |
DGKC-CFEB | 92.04 | 0 | 0 | 93.07 | 0 |
DGKC-CMAR | 93.05 | 0 | 0 | 94.08 | 0 |
DGKC-FEB | 91.82 | 93.88 | 91.8 | 92.85 | 4,181,000 |
DINT | 147.6991 | 154.95 | 140.32 | 148.59 | 13,000 |
DKTM | 20.5 | 21.52 | 20.4 | 20.93 | 11,500 |
DLL | 81 | 85.05 | 83.9 | 85.05 | 32,500 |
DNCC | 11.43 | 12.2 | 11.2 | 11.66 | 17,000 |
DOL | 7.12 | 8.12 | 7.2 | 8.12 | 4,675,500 |
DSFL | 2.49 | 2.64 | 2.56 | 2.59 | 788,000 |
DSIL | 5.75 | 6.15 | 5.8 | 5.96 | 524,000 |
DSL | 5.66 | 5.89 | 5.66 | 5.66 | 132,500 |
DSML | 10.5 | 11 | 11 | 11 | 500 |
DWAE | 3.8 | 4.3 | 4.19 | 4.19 | 2,500 |
DWSM | 3.47 | 3.63 | 3.5 | 3.61 | 31,000 |
DWTM | 14.2 | 14.9 | 14.85 | 14.9 | 1,500 |
DYNO | 47.35 | 49.24 | 48 | 48.28 | 4,500 |
ECOP | 20.7 | 21.7 | 21 | 21.52 | 246,500 |
EFERT | 51.46 | 54.03 | 52.8 | 54.03 | 1,926,500 |
EFLTFC3 | 99.9184 | 0 | 0 | 99.9184 | 0 |
EFOODS | 98.84 | 102.2 | 99.3 | 101.43 | 2,158,000 |
EFUG | 124.42 | 128 | 124.1 | 126.92 | 32,000 |
EFUL | 100.1 | 105.1 | 103.5 | 104.87 | 18,000 |
ELCM | 67.615 | 66.5127 | 66.5127 | 66.5127 | 0 |
ELSM | 122.1 | 126 | 123 | 123 | 10,500 |
EMCO | 5.28 | 5.7 | 5.45 | 5.6 | 143,500 |
ENGRO | 174.43 | 183.15 | 177.3 | 183.15 | 8,880,700 |
ENGRO-CAPR | 179.48 | 0 | 0 | 188.38 | 0 |
ENGRO-CFEB | 175.66 | 0 | 0 | 184.37 | 0 |
ENGRO-CMAR | 177.57 | 0 | 0 | 186.38 | 0 |
ENGRO-FEB | 175.35 | 184.11 | 178 | 184.11 | 4,217,500 |
ENGROTFC2 | 101.9412 | 0 | 0 | 101.9412 | 0 |
EPCL | 15.92 | 16.33 | 15.97 | 16.19 | 2,384,000 |
EXIDE | 323.5 | 323.61 | 323.6 | 323.61 | 200 |
FABL | 12.26 | 13.07 | 12.4 | 12.97 | 25,440,000 |
FANM | 5.3 | 5.4 | 5.4 | 5.4 | 2,000 |
FASM | 206.91 | 217.25 | 215 | 215.67 | 800 |
FATIMA | 28.95 | 29.3 | 29 | 29.23 | 915,000 |
FCCL | 15.97 | 16.25 | 16 | 16.13 | 6,707,500 |
FCCL-CAPR | 16.43 | 0 | 0 | 16.59 | 0 |
FCCL-CFEB | 16.08 | 0 | 0 | 16.24 | 0 |
FCCL-CMAR | 16.26 | 0 | 0 | 16.41 | 0 |
FCCL-FEB | 16.04 | 16.34 | 16.05 | 16.24 | 2,538,000 |
FCIBL | 7.06 | 7.58 | 6.06 | 6.17 | 49,500 |
FCSC | 3.3 | 3.35 | 3.23 | 3.25 | 52,000 |
FECM | 5.4 | 5.69 | 5 | 5.07 | 67,500 |
FECTC | 57.88 | 60.5 | 58.01 | 60.27 | 503,500 |
FEM | 6.1 | 6.01 | 5.9 | 6 | 39,500 |
FEROZ | 160.69 | 168.72 | 162 | 164.23 | 61,300 |
FFBL | 42.68 | 43.1 | 42.55 | 42.89 | 885,500 |
FFBL-CAPR | 43.92 | 0 | 0 | 44.12 | 0 |
FFBL-CFEB | 42.98 | 0 | 0 | 43.18 | 0 |
FFBL-CMAR | 43.45 | 0 | 0 | 43.65 | 0 |
FFBL-FEB | 42.99 | 43.4 | 43 | 43 | 43,500 |
FFC | 112.83 | 113.7 | 112.9 | 113.49 | 1,200,800 |
FFC-CAPR | 116.1 | 0 | 0 | 116.73 | 0 |
FFC-CFEB | 113.63 | 0 | 0 | 114.25 | 0 |
FFC-CMAR | 114.86 | 0 | 0 | 115.49 | 0 |
FFC-FEB | 113.16 | 113.79 | 113 | 113.5 | 165,000 |
FFC-FEBB | 110.05 | 110.4 | 109.75 | 110.2 | 227,000 |
FFLM | 5.3 | 5.48 | 5.02 | 5.48 | 1,500 |
FHAM | 9.5 | 9.44 | 9.2 | 9.44 | 3,500 |
FHBM | 14.6 | 15 | 14.25 | 14.76 | 58,000 |
FIBLM | 4.15 | 4.27 | 4.25 | 4.26 | 1,000 |
FIMM | 84.35 | 80.14 | 80.14 | 80.14 | 0 |
FLYNG | 7.4 | 7.94 | 7.5 | 7.83 | 940,000 |
FNBM | 5.01 | 5.1 | 5.1 | 5.1 | 1,000 |
FNEL | 3.43 | 3.49 | 3.26 | 3.4 | 25,000 |
FPJM | 2.38 | 2.54 | 2.37 | 2.4 | 76,000 |
FRCL | 6.85 | 7.85 | 7.1 | 7.85 | 47,500 |
FRSM | 32.5 | 33.4 | 32.8 | 33.29 | 28,500 |
FTSM | 8.5 | 8.4936 | 8.4936 | 8.4936 | 0 |
FUDLM | 17.25 | 17.99 | 17.7 | 17.7 | 16,500 |
FZTM | 555.04 | 560 | 560 | 560 | 400 |
GADT | 290.37 | 292.75 | 285 | 290.13 | 11,700 |
GAIL | 5.81 | 6.24 | 6 | 6.21 | 31,000 |
GAMON | 4.3 | 4.6 | 4.6 | 4.6 | 500 |
GASF | 10.95 | 11.27 | 11 | 11.22 | 1,255,000 |
GATM | 60.32 | 62.2 | 60.9 | 61.3 | 540,500 |
GFIL | 12.52 | 13.2 | 13.2 | 13.2 | 1,000 |
GGL | 30.01 | 30.45 | 30 | 30.03 | 169,500 |
GHGL | 62.44 | 64 | 62.5 | 63.22 | 48,000 |
GHNI | 24.89 | 26.13 | 25.5 | 26.13 | 92,500 |
GHNL | 21.6 | 22.68 | 21.65 | 22.68 | 206,000 |
GLAT | 134 | 139.95 | 127.3 | 127.3 | 2,000 |
GLAXO | 155.98 | 159.7 | 157.1 | 158.14 | 142,400 |
GRAYS | 57.9 | 59 | 57.75 | 57.75 | 6,500 |
GRYL | 6.49 | 6.57 | 6.5 | 6.5 | 19,500 |
GSPM | 5.74 | 5.9 | 5.9 | 5.9 | 500 |
GTYR | 52.74 | 55.37 | 53.5 | 55.02 | 143,000 |
GUSM | 4.93 | 5.4 | 5.2 | 5.2 | 1,000 |
GVGL | 20.06 | 20.35 | 20.3 | 20.3 | 1,500 |
GWLC | 18.79 | 19.79 | 18.85 | 19.79 | 20,500 |
HABSM | 31.54 | 33.11 | 31.64 | 33.04 | 262,500 |
HADC | 2.72 | 2.95 | 2.73 | 2.84 | 36,000 |
HAEL | 17.41 | 17.95 | 16.41 | 16.41 | 68,000 |
HBL | 164.36 | 169.9 | 163.5 | 164.12 | 273,200 |
HCAR | 44.88 | 47.12 | 45.5 | 47.12 | 422,000 |
HICL | 16.38 | 16.5 | 16 | 16.2 | 9,000 |
HINO | 297.13 | 303.5 | 298 | 300 | 8,600 |
HINOON | 143.93 | 151.12 | 146 | 151.12 | 31,100 |
HIRAT | 15.14 | 15.5 | 14.62 | 14.8 | 802,000 |
HMB | 23.76 | 24.51 | 23.8 | 24.29 | 1,739,500 |
HMIM | 4.55 | 4.7 | 4.5 | 4.52 | 16,000 |
HSPI | 22.65 | 23.45 | 23 | 23 | 22,500 |
HUBC | 62.46 | 63.67 | 62.55 | 63.37 | 573,500 |
HUBC-CAPR | 64.27 | 0 | 0 | 65.18 | 0 |
HUBC-CFEB | 62.9 | 0 | 0 | 63.79 | 0 |
HUBC-CMAR | 63.58 | 0 | 0 | 64.49 | 0 |
HUBC-FEB | 62.85 | 0 | 0 | 63.82 | 0 |
HUMNL | 90.2 | 92 | 91.99 | 92 | 5,500 |
HWQS | 7.4 | 8.25 | 7.4 | 7.76 | 31,000 |
IBFL | 96.1 | 98.5 | 95.8 | 98.5 | 1,500 |
IBLHL | 89.76 | 93.99 | 90 | 92.33 | 25,000 |
ICCT | 7 | 7.5 | 6.36 | 7.42 | 20,000 |
ICI | 294.93 | 302.2 | 297 | 297.92 | 42,200 |
ICIBL | 1.4 | 1.49 | 1.41 | 1.42 | 45,500 |
ICL | 38.11 | 40.01 | 38.5 | 39.7 | 30,000 |
IDEN | 6.27 | 6.25 | 5.8 | 6.25 | 1,500 |
IDRT | 19.25 | 19.93 | 19.93 | 19.93 | 500 |
IFSL | 14.37 | 14.67 | 14.6 | 14.67 | 3,500 |
IGIBL | 1.62 | 1.67 | 1.6 | 1.62 | 215,500 |
IGIIL | 212.96 | 218.5 | 211.5 | 217.03 | 219,700 |
ILTM | 1423.25 | 1485 | 1353 | 1353 | 100 |
INDU | 371 | 380 | 375.01 | 379.83 | 11,000 |
INIL | 50.52 | 52.5 | 49.25 | 49.59 | 45,500 |
INKL | 13.26 | 13.33 | 13.33 | 13.33 | 5,000 |
ISL | 21.27 | 21.74 | 21 | 21.17 | 516,500 |
ISTM | 53.9158 | 51.5603 | 51.5603 | 51.5603 | 0 |
JDMT | 193.84 | 199 | 192.55 | 199 | 3,500 |
JDWS | 181.49 | 180 | 172.5 | 173.48 | 9,100 |
JGICL | 79.05 | 83 | 82.1 | 83 | 6,500 |
JKSM | 41.3 | 41.5 | 41 | 41 | 3,500 |
JLICL | 181.94 | 182 | 180 | 181.32 | 3,500 |
JOPP | 36 | 36 | 35.05 | 35.8 | 4,000 |
JPGL | 2.54 | 2.67 | 2.54 | 2.65 | 291,000 |
JSBL | 4.59 | 4.79 | 4.64 | 4.73 | 1,085,500 |
JSCL | 12.8 | 13.34 | 12.67 | 13.04 | 21,691,500 |
JSGCL | 36.67 | 36.12 | 36.1 | 36.12 | 1,000 |
JSIL | 13.23 | 13.78 | 13.25 | 13.38 | 1,061,000 |
JUBS | 8.4 | 8.1 | 8.1 | 8.1 | 1,000 |
KAPCO | 63.08 | 63.99 | 63.15 | 63.48 | 128,000 |
KASBB | 2.02 | 2.09 | 2.01 | 2.02 | 77,000 |
KASBM | 3.39 | 3.45 | 3.1 | 3.35 | 19,000 |
KASBSL | 6.85 | 7.19 | 6.94 | 7.14 | 19,500 |
KCL | 21.72 | 22.5 | 21.8 | 22.5 | 2,500 |
KEL | 6.37 | 6.55 | 6.37 | 6.44 | 5,135,000 |
KML | 20.8 | 21.84 | 21.69 | 21.84 | 58,500 |
KOHC | 113.32 | 116.5 | 113.6 | 115.14 | 481,000 |
KOHE | 36.83 | 38.5 | 36.8 | 37.41 | 667,500 |
KOHP | 3.22 | 3.48 | 3.25 | 3.48 | 39,500 |
KOHTM | 23.15 | 24.3 | 24.15 | 24.3 | 15,000 |
KOIL | 4.99 | 5.19 | 5 | 5.05 | 52,500 |
KOSM | 16 | 16.4 | 16.2 | 16.36 | 106,000 |
KSBP | 84.75 | 87.25 | 86.7 | 86.98 | 2,500 |
KSTM | 6.11 | 7.11 | 6.9 | 7.11 | 15,000 |
KTML | 26.72 | 28.05 | 27.1 | 28.05 | 1,783,500 |
LEUL | 8.01 | 9.01 | 8.55 | 8.55 | 16,000 |
LIBT | 20.7 | 21.73 | 19.67 | 21.73 | 69,000 |
LINDE | 172.21 | 179.8 | 171 | 177.67 | 23,800 |
LMSM | 8 | 8.1 | 8 | 8 | 6,000 |
LOTCHEM | 6.99 | 7.06 | 6.94 | 7 | 2,140,500 |
LPCL | 10.97 | 11.15 | 10.5 | 10.64 | 11,240,500 |
LPL | 19.15 | 19.5 | 19.1 | 19.15 | 73,000 |
LUCK | 305.78 | 311.5 | 307 | 309.48 | 293,600 |
LUCK-CAPR | 314.64 | 0 | 0 | 318.32 | 0 |
LUCK-CFEB | 307.93 | 0 | 0 | 311.54 | 0 |
LUCK-CMAR | 311.29 | 0 | 0 | 314.93 | 0 |
LUCK-FEB | 305.01 | 309.8 | 306.99 | 308.4 | 50,000 |
MACFL | 21.22 | 22 | 20.8 | 21.7 | 35,500 |
MARI | 228.5 | 239.8 | 228.79 | 237.36 | 1,415,300 |
MCB | 275.52 | 282.97 | 278 | 281.38 | 746,500 |
MCB-CAPR | 283.5 | 0 | 0 | 289.42 | 0 |
MCB-CFEB | 277.46 | 0 | 0 | 283.25 | 0 |
MCB-CMAR | 280.48 | 0 | 0 | 286.34 | 0 |
MCB-FEB | 277.07 | 284.98 | 280 | 282.64 | 163,500 |
MCBAH | 15.76 | 16.65 | 15.5 | 16.62 | 36,500 |
MDTL | 3.22 | 3.35 | 3.25 | 3.3 | 827,000 |
MEBL | 38.72 | 39 | 38.75 | 38.82 | 58,500 |
MEHT | 180 | 189 | 189 | 180 | 100 |
MERIT | 19.71 | 20.35 | 19.5 | 19.58 | 224,000 |
MFFL | 631.5 | 660 | 640 | 652.13 | 450 |
MFTM | 6 | 7 | 6.4 | 6.77 | 232,500 |
MIRKS | 57.4 | 60.27 | 59 | 60.27 | 212,000 |
MLCF | 27.75 | 28.35 | 27.78 | 28.16 | 4,371,000 |
MODAM | 3.02 | 3.4 | 2.95 | 3.02 | 117,500 |
MOON | 22 | 23.09 | 20.9 | 20.9 | 1,000 |
MQTM | 33.13 | 34.78 | 34 | 34.75 | 32,500 |
MRNS | 81.76 | 83.8 | 82.25 | 82.25 | 18,000 |
MSOT | 129.77 | 134.5 | 128 | 133.62 | 15,000 |
MTIL | 4.51 | 5.1 | 4.25 | 5.04 | 31,500 |
MTL | 478.85 | 483 | 478 | 481.08 | 56,000 |
MUBT | 7.09 | 7.55 | 7.05 | 7.05 | 3,500 |
MUREB | 822.62 | 852 | 810 | 815.29 | 3,300 |
MZSM | 3.77 | 3.95 | 3.67 | 3.95 | 16,000 |
NAGC | 96 | 93.1 | 93.1 | 93.1 | 500 |
NATF | 572.62 | 580 | 579 | 580 | 3,200 |
NBF | 6 | 6.5 | 6.5 | 6.5 | 5,000 |
NBP | 58.13 | 58.9 | 58.06 | 58.48 | 1,380,000 |
NBP-CAPR | 59.81 | 0 | 0 | 60.15 | 0 |
NBP-CFEB | 58.54 | 0 | 0 | 58.87 | 0 |
NBP-CMAR | 59.18 | 0 | 0 | 59.51 | 0 |
NBP-FEB | 58.43 | 59.2 | 58.6 | 58.84 | 381,500 |
NCL | 63.06 | 64.9 | 63.69 | 64.7 | 818,500 |
NCL-FEB | 63.42 | 65.1 | 63.98 | 64.96 | 227,500 |
NCPL | 36.32 | 37.2 | 36.35 | 36.97 | 552,000 |
NESTLE | 10182.5 | 10585 | 9800 | 9920.14 | 2,260 |
NETSOL | 42.38 | 40.27 | 40.27 | 40.27 | 178,000 |
NIB | 2.34 | 2.36 | 2.31 | 2.32 | 946,000 |
NICL | 19.42 | 19.69 | 19.1 | 19.32 | 300,500 |
NMFL | 20.62 | 20.7 | 19.59 | 19.88 | 2,646,500 |
NML | 134.17 | 136.99 | 134.95 | 136.06 | 2,782,800 |
NML-CAPR | 138.06 | 0 | 0 | 139.95 | 0 |
NML-CFEB | 135.12 | 0 | 0 | 136.97 | 0 |
NML-CMAR | 136.59 | 0 | 0 | 138.46 | 0 |
NML-FEB | 134.7 | 137.49 | 135.5 | 136.87 | 1,367,500 |
NONS | 24 | 24.99 | 24.99 | 24.99 | 1,000 |
NOPKNV | 38 | 39.88 | 39.88 | 38 | 4,000 |
NPL | 32.9 | 32.98 | 32.5 | 32.88 | 132,000 |
NPSM | 44.81 | 47.05 | 46.55 | 47.05 | 4,000 |
NRL | 200 | 205.4 | 198.51 | 203.15 | 224,200 |
OGDC | 267.53 | 274.9 | 268 | 274.1 | 425,500 |
OGDC-CAPR | 275.28 | 0 | 0 | 281.93 | 0 |
OGDC-CFEB | 269.42 | 0 | 0 | 275.92 | 0 |
OGDC-CMAR | 272.35 | 0 | 0 | 278.93 | 0 |
OGDC-FEB | 268.01 | 274.5 | 270.51 | 274.07 | 22,000 |
OLSM | 6.15 | 7.15 | 7 | 7.15 | 11,000 |
OLTM | 12.59 | 11.65 | 11.59 | 11.59 | 9,500 |
OTSU | 53.29 | 55.95 | 54.69 | 55 | 9,000 |
PACE | 4.32 | 4.47 | 4.35 | 4.37 | 896,000 |
PAEL | 20.85 | 21.33 | 20.9 | 21.01 | 3,526,500 |
PAKD | 68.8 | 69.98 | 69.98 | 69.98 | 500 |
PAKMI | 3.16 | 3.5 | 2.61 | 3.44 | 6,000 |
PAKRI | 30.32 | 31.4 | 30.75 | 31.18 | 325,000 |
PAKT | 596.19 | 625.99 | 617 | 625.99 | 17,500 |
PASL | 3.45 | 3.7 | 3.47 | 3.5 | 304,500 |
PASM | 5.9 | 6.9 | 5.54 | 6.9 | 57,000 |
PCAL | 79.6 | 82 | 81 | 81 | 2,000 |
PGCL | 169.25 | 171 | 171 | 171 | 200 |
PGF | 26 | 26.6 | 26.1 | 26.51 | 90,000 |
PIAA | 8.93 | 9.15 | 8.89 | 9.05 | 2,085,500 |
PIBTL | 45.2 | 47.46 | 45.65 | 47.46 | 191,000 |
PICT | 274.5 | 275 | 274 | 274.03 | 900 |
PIF | 12.04 | 12.55 | 12.25 | 12.5 | 394,500 |
PIL | 9.3 | 9.93 | 9 | 9.93 | 8,500 |
PINL | 11.15 | 12.15 | 11.96 | 12.15 | 187,500 |
PIOC | 37.34 | 38.76 | 37.7 | 38.59 | 1,197,500 |
PIOC-FEB | 37.69 | 39.1 | 37.9 | 38.83 | 571,500 |
PKGI | 12.89 | 13.45 | 12 | 13.45 | 4,500 |
PKGP | 20.31 | 20.65 | 20.15 | 20.32 | 1,191,500 |
PKGS | 316.09 | 322.25 | 316 | 321.33 | 53,200 |
PMI | 2.38 | 2.39 | 2.21 | 2.3 | 42,500 |
PNGRS | 4.41 | 4.72 | 4.63 | 4.63 | 2,000 |
PNSC | 71.8 | 75.39 | 74.99 | 75.39 | 8,000 |
POL | 504.02 | 511 | 505.68 | 509.73 | 246,400 |
POML | 126.35 | 126 | 120.1 | 120.1 | 1,000 |
POWER | 7.96 | 8.3 | 7.71 | 8.13 | 1,697,000 |
PPL | 217.03 | 220.55 | 217.7 | 220.05 | 1,158,800 |
PPL-CAPR | 223.32 | 0 | 0 | 226.34 | 0 |
PPL-CFEB | 218.56 | 0 | 0 | 221.51 | 0 |
PPL-CMAR | 220.94 | 0 | 0 | 223.93 | 0 |
PPL-FEB | 218.28 | 221.5 | 219.4 | 221.09 | 178,000 |
PPP | 56.29 | 53.48 | 53.48 | 53.48 | 2,500 |
PPVC | 7.12 | 7.44 | 7.15 | 7.3 | 16,500 |
PRET | 169.39 | 172 | 170 | 170 | 5,000 |
PRL | 82.13 | 86.23 | 82.5 | 86.23 | 380,500 |
PRWM | 57.05 | 58.5 | 58.5 | 58.5 | 15,500 |
PSMC | 161.62 | 165 | 162.55 | 163.33 | 25,400 |
PSO | 337.2 | 353.74 | 338.75 | 352.99 | 2,983,200 |
PSO-CAPR | 346.97 | 0 | 0 | 363.08 | 0 |
PSO-CFEB | 339.58 | 0 | 0 | 355.34 | 0 |
PSO-CMAR | 343.27 | 0 | 0 | 359.21 | 0 |
PSO-FEB | 339.26 | 356 | 340.8 | 354.95 | 1,661,000 |
PSYL | 19.16 | 18.9 | 18.18 | 18.56 | 2,500 |
PTC | 29.09 | 29.85 | 29.11 | 29.68 | 7,168,500 |
PTC-CAPR | 29.93 | 0 | 0 | 30.53 | 0 |
PTC-CFEB | 29.3 | 0 | 0 | 29.88 | 0 |
PTC-CMAR | 29.61 | 0 | 0 | 30.2 | 0 |
PTC-FEB | 29.2 | 29.96 | 29.25 | 29.79 | 2,253,000 |
QUAT | 95.06 | 90.31 | 90.31 | 90.31 | 0 |
QUET | 68.95 | 65.52 | 65.51 | 65.51 | 4,000 |
QUICE | 7.33 | 7.64 | 7.32 | 7.6 | 254,500 |
RAVT | 5.31 | 5.99 | 5.05 | 5.71 | 87,500 |
RCML | 108.37 | 113.78 | 109.55 | 113.78 | 1,000 |
REDCO | 5.05 | 5.55 | 5.2 | 5.39 | 63,000 |
REST | 49.36 | 46.9 | 46.9 | 46.9 | 1,500 |
REWM | 57.75 | 59.02 | 58.53 | 58.78 | 13,500 |
RICL | 10.86 | 10.44 | 10.3 | 10.44 | 3,500 |
RMPL | 6683.25 | 7017.41 | 7017.41 | 7017.41 | 600 |
RUBY | 10.43 | 11.42 | 10.8 | 10.8 | 3,000 |
RUPL | 19.5 | 20 | 20 | 20 | 6,500 |
SAIF | 43.47 | 45.49 | 44 | 44.64 | 24,000 |
SANE | 8.3 | 9.3 | 8.5 | 9.18 | 36,500 |
SAPL | 735.3 | 772.06 | 705.01 | 772.06 | 700 |
SARC | 9.45 | 9.9 | 9.06 | 9.5 | 8,000 |
SASML | 16.7998 | 17.79 | 17.79 | 17.79 | 500 |
SAZEW | 23.17 | 24.32 | 23.3 | 24.32 | 96,500 |
SBL | 5.52 | 5.75 | 5.25 | 5.37 | 467,500 |
SBLR1 | 0.78 | 0.8 | 0.45 | 0.49 | 5,758,500 |
SCBPL | 23 | 23.75 | 23.02 | 23.75 | 24,500 |
SCL | 200 | 210 | 200 | 210 | 2,000 |
SCLL | 7.81 | 7.75 | 7.75 | 7.75 | 500 |
SCM | 18.25 | 18 | 18 | 18 | 1,000 |
SEARL | 149.18 | 154.9 | 150.81 | 153 | 68,300 |
SEPCO | 2.5 | 2.6 | 2.48 | 2.54 | 256,500 |
SEPL | 66.41 | 68 | 67 | 67.02 | 5,000 |
SFAT | 14.47 | 15.47 | 14.7 | 15.47 | 23,500 |
SFL | 373.5 | 392.17 | 370 | 391.52 | 43,800 |
SGML | 19 | 19.75 | 19.25 | 19.44 | 84,000 |
SGPL | 2.64 | 2.56 | 2.5 | 2.5 | 1,000 |
SHCI | 4.37 | 4.6 | 4.22 | 4.58 | 11,000 |
SHEL | 201.74 | 210.1 | 203.95 | 209.69 | 219,800 |
SHEZ | 838.42 | 875 | 874 | 874.33 | 150 |
SHFA | 129.57 | 130 | 130 | 129.57 | 100 |
SHNI | 8.2 | 9.2 | 8.41 | 8.93 | 49,000 |
SHNIR2 | 0.33 | 0.45 | 0.04 | 0.21 | 415,000 |
SHSML | 18.57 | 19.19 | 18.6 | 19 | 5,000 |
SIBL | 3 | 2.98 | 2.98 | 2.98 | 500 |
SIEM | 1323 | 1389.15 | 1350 | 1360.82 | 7,040 |
SILK | 2.08 | 2.15 | 2.07 | 2.08 | 631,500 |
SING | 24.9 | 25.49 | 24.5 | 24.8 | 11,500 |
SITC | 295.14 | 307.5 | 298.5 | 303.77 | 130,400 |
SJTM | 19.9438 | 18.96 | 18.95 | 18.95 | 1,000 |
SKRS | 3.5 | 3.66 | 3.4 | 3.66 | 14,500 |
SLCL | 5.64 | 6.25 | 5.3 | 6.17 | 155,500 |
SLYT | 41.6 | 42.99 | 42.5 | 42.71 | 12,500 |
SMBL | 2.5 | 2.58 | 2.5 | 2.54 | 155,500 |
SMCPL | 8 | 8.55 | 8.02 | 8.55 | 4,500 |
SMTM | 12.5 | 12.85 | 12.52 | 12.75 | 32,000 |
SNAI | 75 | 77 | 77 | 77 | 1,000 |
SNBL | 11.91 | 12.35 | 11.95 | 12.01 | 291,000 |
SNGP | 20.72 | 21.35 | 20.9 | 21.23 | 422,000 |
SNGP-CAPR | 21.32 | 0 | 0 | 21.84 | 0 |
SNGP-CFEB | 20.87 | 0 | 0 | 21.37 | 0 |
SNGP-CMAR | 21.09 | 0 | 0 | 21.6 | 0 |
SNGP-FEB | 20.98 | 21.4 | 21.11 | 21.36 | 8,000 |
SPL | 17.18 | 18 | 17.4 | 17.94 | 702,500 |
SPLC | 2.84 | 2.9 | 2.8 | 2.82 | 18,500 |
SRSM | 19.25 | 18.25 | 18.25 | 18.25 | 2,000 |
SRVI | 495.95 | 520.74 | 504.99 | 520.69 | 56,300 |
SSGC | 24.8 | 26.04 | 24.9 | 26.04 | 1,391,000 |
SSGC-FEB | 24.68 | 25.91 | 25.45 | 25.81 | 123,000 |
SSIC | 7 | 7 | 6.95 | 6.99 | 2,500 |
SSML | 15.91 | 16.25 | 15.9 | 16.1 | 113,000 |
STCL | 11.7 | 12.45 | 11.8 | 11.87 | 49,500 |
STJT | 59.5 | 57.5 | 56.55 | 56.8 | 3,000 |
STML | 78 | 76 | 74.1 | 74.1 | 6,500 |
STPL | 9.88 | 10.39 | 9.68 | 9.79 | 2,500 |
SUHJ | 19.25 | 20.25 | 19.99 | 20.25 | 6,000 |
SUTM | 271 | 283.99 | 265 | 282 | 400 |
TATM | 63.68 | 66.4 | 64.25 | 64.45 | 15,000 |
TCLTC | 50 | 52.5 | 51.5 | 52.5 | 9,500 |
TDIL | 9.1 | 9.75 | 9.75 | 9.1 | 500 |
TELE | 5.21 | 5.35 | 5.19 | 5.29 | 1,326,000 |
TGL | 38.04 | 39.1 | 38.21 | 38.52 | 300,500 |
THALL | 166.81 | 174.5 | 168 | 168.86 | 225,100 |
THAS | 20.49 | 21.4 | 19.5 | 20.39 | 2,500 |
TMFBLTFC2 | 98.75 | 0 | 0 | 98.75 | 0 |
TPL | 8.23 | 9.1 | 8.34 | 8.93 | 336,500 |
TREET | 124.61 | 129.3 | 125.75 | 127.99 | 541,500 |
TRG | 10.88 | 11.15 | 10.75 | 10.85 | 1,464,000 |
TRIPF | 219.75 | 224 | 214.5 | 218.61 | 27,300 |
TRPOL | 2.69 | 2.95 | 2.62 | 2.95 | 267,000 |
TSMF | 4.39 | 4.49 | 3.4 | 4.11 | 217,000 |
TSPL | 2.37 | 2.65 | 2.25 | 2.54 | 107,500 |
UBDL | 83.25 | 87.41 | 87.41 | 87.41 | 1,000 |
UBL | 130.36 | 133.3 | 130.4 | 132.95 | 208,200 |
UBL-CAPR | 134.14 | 0 | 0 | 136.75 | 0 |
UBL-CFEB | 131.28 | 0 | 0 | 133.83 | 0 |
UBL-CMAR | 132.71 | 0 | 0 | 135.29 | 0 |
UBL-FEB | 131 | 133.99 | 133 | 133.96 | 3,500 |
UCAPM | 2.58 | 2.75 | 2.4 | 2.42 | 138,000 |
UDPL | 23.75 | 22.7 | 22.57 | 22.57 | 26,500 |
UDPLR | 13.1 | 12.1 | 12.1 | 12.1 | 2,000 |
UNIC | 21.58 | 22.65 | 21.6 | 22.49 | 57,500 |
UVIC | 5.05 | 5.08 | 5 | 5 | 11,500 |
WAHN | 68 | 70 | 70 | 70 | 500 |
WTCL | 4.5 | 4.5 | 4.5 | 4.5 | 2,000 |
WTL | 2.46 | 2.55 | 2.45 | 2.48 | 1,027,500 |
WYETH | 4750 | 4879 | 4780 | 4879 | 60 |
YOUW | 7.13 | 7.4 | 7 | 7.14 | 94,000 |
ZAHT | 21.5 | 22.5 | 21.5 | 22.45 | 11,000 |
ZAHTR | 10.16 | 11.1 | 9.8 | 10.2 | 68,000 |
ZTL | 12.55 | 13 | 12.52 | 12.66 | 6,000 |
Total Turnover | 306,236,240 | ||||
No comments:
Post a Comment