For: February 13, 2014 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AABS | 94 | 95 | 95 | 94 | 100 |
AATM | 6.3 | 6.3 | 6.25 | 6.3 | 7,000 |
ABL | 88.99 | 90.1 | 89 | 89.82 | 284,000 |
ABOT | 381.73 | 394 | 367 | 378.66 | 170,200 |
ACPL | 130.92 | 131.88 | 129.7 | 130.36 | 12,600 |
ADAMS | 35.45 | 37.22 | 36.5 | 37.22 | 4,500 |
ADMM | 98.4 | 101.5 | 97.1 | 98.3 | 30,000 |
ADOS | 45 | 46 | 46 | 46 | 1,000 |
AGIC | 23.11 | 23.55 | 22.72 | 22.74 | 14,000 |
AGIL | 78.05 | 78.25 | 77.5 | 77.79 | 8,000 |
AGL | 12.3 | 13.3 | 12.3 | 13 | 20,500 |
AGSML | 8.4 | 7.51 | 7.4 | 7.5 | 2,500 |
AGTL | 226.93 | 236.8596 | 236.8596 | 236.8596 | 0 |
AHCL | 23.15 | 24.3 | 23.25 | 24.3 | 2,546,000 |
AHCL-CAPR | 23.81 | 0 | 0 | 24.97 | 0 |
AHCL-CFEB | 23.3 | 0 | 0 | 24.43 | 0 |
AHCL-CMAR | 23.56 | 0 | 0 | 24.7 | 0 |
AHCL-FEB | 23.31 | 24.47 | 23.49 | 24.42 | 56,000 |
AHL | 34.3 | 36.01 | 34.35 | 36.01 | 486,000 |
AICL | 40.83 | 42.87 | 41.42 | 42.76 | 13,755,300 |
AICL-CAPR | 42 | 0 | 0 | 43.93 | 0 |
AICL-CFEB | 41.1 | 0 | 0 | 42.99 | 0 |
AICL-CMAR | 41.55 | 0 | 0 | 43.46 | 0 |
AICL-FEB | 41.07 | 43.12 | 41.55 | 42.95 | 5,808,500 |
AKBL | 14.78 | 15.6 | 14.58 | 15.14 | 7,587,500 |
AKBL-CAPR | 15.2 | 0 | 0 | 15.55 | 0 |
AKBL-CFEB | 14.88 | 0 | 0 | 15.22 | 0 |
AKBL-CMAR | 15.04 | 0 | 0 | 15.39 | 0 |
AKBL-FEB | 14.72 | 15.63 | 14.7 | 15.32 | 320,000 |
AKDCL | 69 | 69 | 69 | 69 | 500 |
AKZO | 124.05 | 125.15 | 123.1 | 123.99 | 21,000 |
ALICO | 40.84 | 41.5 | 41.5 | 41.5 | 1,500 |
ALNRS | 43 | 44 | 43 | 43.03 | 107,000 |
ALTN | 22.55 | 23.58 | 22.55 | 23.58 | 3,000 |
AMBL | 13.98 | 13.01 | 13 | 13 | 2,000 |
AMTEX | 4.35 | 4.39 | 4.1 | 4.19 | 695,000 |
ANL | 9 | 9.16 | 8.75 | 8.79 | 3,123,500 |
ANLTFC2 | 94 | 0 | 0 | 94 | 0 |
ANSM | 28.15 | 29.55 | 28.25 | 29.03 | 158,000 |
APL | 507.38 | 510.5 | 505 | 506.79 | 35,300 |
ARM | 51 | 51.0167 | 51.0167 | 51.0167 | 0 |
ARPAK | 19.7 | 18.7 | 18.7 | 18.7 | 2,000 |
ARPL | 385.42 | 393 | 380.1 | 383.28 | 77,700 |
ARUJ | 16.7 | 16 | 15.9 | 15.9 | 1,500 |
ASL | 9.47 | 9.65 | 9.31 | 9.36 | 84,000 |
ASLPS | 8.25 | 8.7 | 8.25 | 8.65 | 6,000 |
ASTM | 23 | 23.99 | 23.99 | 23 | 500 |
ATBA | 402.5 | 404.95 | 392.31 | 404.95 | 400 |
ATIL | 65 | 66 | 65.3 | 65.32 | 32,000 |
ATLH | 268.99 | 267 | 260.75 | 267 | 1,900 |
ATRL | 213.73 | 214.2 | 210.52 | 211.33 | 319,800 |
ATRL-CAPR | 219.84 | 0 | 0 | 217.12 | 0 |
ATRL-CFEB | 215.15 | 0 | 0 | 212.49 | 0 |
ATRL-CMAR | 217.5 | 0 | 0 | 214.8 | 0 |
ATRL-FEB | 215.38 | 215 | 211.65 | 212.43 | 120,000 |
AVN | 16 | 16.9677 | 16.9677 | 16.9677 | 0 |
BAFL | 27.69 | 28.25 | 27.32 | 27.8 | 6,258,500 |
BAFL-CAPR | 28.48 | 0 | 0 | 28.56 | 0 |
BAFL-CFEB | 27.87 | 0 | 0 | 27.95 | 0 |
BAFL-CMAR | 28.18 | 0 | 0 | 28.26 | 0 |
BAFL-FEB | 27.8 | 28.45 | 27.76 | 28.01 | 527,000 |
BAFLTFC5 | 102.2204 | 0 | 0 | 102.2204 | 0 |
BAFS | 23.2 | 23.205 | 23.205 | 23.205 | 0 |
BAHL | 41.01 | 41.25 | 39.67 | 39.82 | 411,500 |
BAHL-CAPR | 42.18 | 0 | 0 | 40.91 | 0 |
BAHL-CFEB | 41.28 | 0 | 0 | 40.04 | 0 |
BAHL-CMAR | 41.73 | 0 | 0 | 40.47 | 0 |
BAPL | 15.35 | 15.99 | 15.25 | 15.26 | 12,500 |
BATA | 3010.58 | 3000 | 2911 | 2977.75 | 160 |
BCML | 142.99 | 150 | 140 | 140 | 3,500 |
BERG | 54.07 | 56.5 | 54.5 | 55.49 | 43,000 |
BFMOD | 4.01 | 4.54 | 4.54 | 4.54 | 500 |
BGL | 6.18 | 7.18 | 6.3 | 7.08 | 417,000 |
BIFO | 100.05 | 102 | 102 | 102 | 1,000 |
BILF | 12.15 | 11.15 | 11.15 | 11.15 | 500 |
BIPL | 10.04 | 10.24 | 9.74 | 10 | 5,646,500 |
BOK | 7.42 | 7.49 | 7.24 | 7.31 | 14,000 |
BOP | 11.72 | 11.84 | 11.42 | 11.49 | 6,048,000 |
BOP-CAPR | 12.05 | 0 | 0 | 11.8 | 0 |
BOP-CFEB | 11.8 | 0 | 0 | 11.55 | 0 |
BOP-CMAR | 11.93 | 0 | 0 | 11.68 | 0 |
BOP-FEB | 11.81 | 11.88 | 11.45 | 11.54 | 1,340,000 |
BOPR1 | 2.35 | 2.41 | 2.01 | 2.04 | 18,251,500 |
BPL | 42.05 | 44.15 | 41.5 | 42.29 | 198,000 |
BROT | 15.41 | 14.41 | 14.41 | 14.41 | 8,000 |
BRR | 5.5 | 5.69 | 5.33 | 5.5 | 96,500 |
BTL | 228.66 | 240.09 | 230 | 240.09 | 6,300 |
BYCO | 10.27 | 10.68 | 10.2 | 10.35 | 7,256,500 |
CCM | 55 | 54 | 54 | 54 | 500 |
CENI | 18.31 | 18.69 | 17.9 | 18.03 | 60,000 |
CEPB | 69.38 | 69.5 | 67 | 67.75 | 294,500 |
CFL | 42.26 | 43.9 | 43.9 | 43.9 | 500 |
CHAS | 11.02 | 11.5 | 11.4 | 11.5 | 6,000 |
CHBL | 8.15 | 8.25 | 7.86 | 7.9 | 255,500 |
CHCC | 83.27 | 84.5 | 82.2 | 82.6 | 474,000 |
CJPL | 4.69 | 5.65 | 4.7 | 4.85 | 1,323,000 |
CLCPS | 2.87 | 2.9 | 2.75 | 2.79 | 477,000 |
CLOV | 104.23 | 105 | 102.7 | 103.97 | 8,000 |
CML | 6.82 | 6.85 | 6.6 | 6.67 | 430,000 |
COLG | 1639 | 1719 | 1600 | 1600 | 6,440 |
COTT | 8.76 | 8.89 | 8.05 | 8.18 | 31,000 |
CPAL | 8.95 | 8.85 | 8.49 | 8.85 | 3,500 |
CPPL | 64.31 | 64.55 | 64 | 64.04 | 35,500 |
CRTM | 23.72 | 24.18 | 23.6 | 23.78 | 262,500 |
CSAP | 52.01 | 51.99 | 51 | 51.09 | 189,000 |
CSIL | 6.8 | 6.9 | 6.31 | 6.53 | 49,500 |
CSILR | 0.28 | 0.31 | 0.12 | 0.13 | 2,773,000 |
CSM | 2.79 | 2.84 | 2.6 | 2.65 | 45,500 |
CSUML | 8.98 | 9.14 | 8.6 | 8.65 | 26,500 |
CYAN | 90.2 | 94.71 | 89.75 | 94.63 | 88,000 |
DAAG | 14.37 | 14.75 | 14.75 | 14.75 | 1,000 |
DADX | 37.99 | 37.49 | 36.55 | 36.88 | 1,500 |
DAWH | 81.49 | 85.56 | 81.8 | 85.56 | 1,698,500 |
DBCI | 7.42 | 7.6 | 7.35 | 7.45 | 173,000 |
DCH | 5.07 | 5.35 | 4.91 | 5.17 | 1,488,000 |
DCL | 7.68 | 7.8 | 7.55 | 7.58 | 798,500 |
DCM | 3.29 | 2.33 | 2.33 | 3.29 | 2,500 |
DEL | 3.14 | 3.01 | 2.96 | 2.96 | 20,500 |
DFML | 5.78 | 5.9 | 5.54 | 5.59 | 1,264,500 |
DFSM | 5.61 | 5.75 | 5.62 | 5.64 | 79,000 |
DGKC | 92.45 | 93.3 | 91.03 | 91.47 | 1,784,000 |
DGKC-CAPR | 95.09 | 0 | 0 | 93.98 | 0 |
DGKC-CFEB | 93.07 | 0 | 0 | 91.97 | 0 |
DGKC-CMAR | 94.08 | 0 | 0 | 92.97 | 0 |
DGKC-FEB | 92.85 | 93.5 | 91.5 | 91.88 | 1,573,000 |
DLL | 85.05 | 89.3 | 86.5 | 89.3 | 49,000 |
DMTM | 18.1 | 19 | 17.41 | 17.41 | 6,500 |
DOL | 8.12 | 8.48 | 7.16 | 7.46 | 6,071,500 |
DSFL | 2.59 | 2.69 | 2.56 | 2.6 | 356,500 |
DSIL | 5.96 | 6 | 5.65 | 5.72 | 329,500 |
DSL | 5.66 | 5.7 | 5.45 | 5.49 | 61,500 |
DWSM | 3.61 | 3.7 | 3.5 | 3.68 | 49,000 |
DWTM | 14.9 | 14.84 | 14.2 | 14.84 | 4,500 |
DYNO | 48.28 | 50.69 | 48 | 50.68 | 295,500 |
ECOP | 21.52 | 22 | 21 | 21.22 | 91,500 |
EFERT | 54.03 | 56.73 | 55.51 | 56.73 | 6,789,500 |
EFLTFC3 | 99.9184 | 0 | 0 | 99.9184 | 0 |
EFOODS | 101.43 | 105.19 | 101.91 | 103.1 | 3,311,500 |
EFUG | 126.92 | 133 | 126.97 | 129.14 | 66,500 |
EFUL | 104.87 | 110.11 | 105 | 109.79 | 86,000 |
ELCM | 66.5127 | 65.0786 | 65.0786 | 65.0786 | 0 |
ELSM | 123 | 123 | 123 | 123 | 500 |
EMCO | 5.6 | 5.7 | 5.33 | 5.65 | 60,000 |
ENGRO | 183.15 | 191.98 | 183.2 | 187.38 | 11,885,200 |
ENGRO-CAPR | 188.38 | 0 | 0 | 192.52 | 0 |
ENGRO-CFEB | 184.37 | 0 | 0 | 188.41 | 0 |
ENGRO-CMAR | 186.38 | 0 | 0 | 190.46 | 0 |
ENGRO-FEB | 184.11 | 192.99 | 184 | 188.05 | 7,224,500 |
ENGROTFC2 | 101.9412 | 0 | 0 | 101.9412 | 0 |
EPCL | 16.19 | 16.27 | 15.89 | 15.96 | 1,119,500 |
FABL | 12.97 | 13.44 | 12.96 | 13.12 | 19,598,500 |
FANM | 5.4 | 5.5 | 5.49 | 5.5 | 1,000 |
FASM | 215.67 | 226.44 | 212 | 218.5 | 1,600 |
FATIMA | 29.23 | 29.5 | 28.53 | 28.9 | 1,244,000 |
FCCL | 16.13 | 16.4 | 16.11 | 16.23 | 7,325,500 |
FCCL-CAPR | 16.59 | 0 | 0 | 16.67 | 0 |
FCCL-CFEB | 16.24 | 0 | 0 | 16.32 | 0 |
FCCL-CMAR | 16.41 | 0 | 0 | 16.5 | 0 |
FCCL-FEB | 16.24 | 16.46 | 16.11 | 16.25 | 1,502,500 |
FCIBL | 6.17 | 6.65 | 6.6 | 6.6 | 1,500 |
FCSC | 3.25 | 3.42 | 3.25 | 3.26 | 508,500 |
FDIBL | 1.74 | 1.79 | 1.79 | 1.79 | 1,000 |
FECM | 5.07 | 5.06 | 4.98 | 4.98 | 10,500 |
FECTC | 60.27 | 61.65 | 59.76 | 60 | 777,000 |
FEM | 6 | 6.1 | 5.9 | 5.9 | 19,000 |
FEROZ | 164.23 | 166.5 | 160.01 | 162.04 | 40,400 |
FFBL | 42.89 | 43.15 | 42.51 | 42.65 | 813,000 |
FFBL-CAPR | 44.12 | 0 | 0 | 43.82 | 0 |
FFBL-CFEB | 43.18 | 0 | 0 | 42.88 | 0 |
FFBL-CMAR | 43.65 | 0 | 0 | 43.35 | 0 |
FFBL-FEB | 43 | 43.2 | 42.7 | 42.7 | 16,000 |
FFC | 113.49 | 113.7 | 112.5 | 112.92 | 888,400 |
FFC-CAPR | 116.73 | 0 | 0 | 116.01 | 0 |
FFC-CFEB | 114.25 | 0 | 0 | 113.54 | 0 |
FFC-CMAR | 115.49 | 0 | 0 | 114.78 | 0 |
FFC-FEB | 113.5 | 114 | 112.8 | 113.07 | 186,500 |
FFC-FEBB | 110.2 | 110.1 | 109.4 | 109.52 | 101,500 |
FFLM | 5.48 | 5.74 | 4.5 | 4.62 | 132,500 |
FHAM | 9.44 | 9.45 | 9.1 | 9.45 | 1,500 |
FHBM | 14.76 | 15 | 14.8 | 15 | 11,500 |
FIBLM | 4.26 | 4.89 | 3.3 | 4.17 | 5,000 |
FLYNG | 7.83 | 7.94 | 7.6 | 7.74 | 561,000 |
FNBM | 5.1 | 5.25 | 5.25 | 5.25 | 1,000 |
FNEL | 3.4 | 3.36 | 3.25 | 3.29 | 10,500 |
FPJM | 2.4 | 2.41 | 2.4 | 2.4 | 34,000 |
FRCL | 7.85 | 8.78 | 7.65 | 8.5 | 67,500 |
FRSM | 33.29 | 33.25 | 33 | 33.02 | 12,500 |
FUDLM | 17.7 | 18.15 | 17.01 | 17.02 | 28,000 |
FZCM | 195 | 190.5 | 190.05 | 190.2 | 300 |
FZTM | 560 | 588 | 587.99 | 588 | 300 |
GADT | 290.13 | 297.6 | 288.5 | 288.5 | 4,700 |
GAIL | 6.21 | 7 | 5.92 | 6.32 | 92,000 |
GAMON | 4.6 | 4.35 | 4.35 | 4.35 | 500 |
GASF | 11.22 | 11.44 | 11.25 | 11.27 | 851,000 |
GATM | 61.3 | 61.7 | 58.95 | 59.44 | 303,500 |
GFIL | 13.2 | 13.5 | 12.5 | 12.5 | 9,000 |
GGL | 30.03 | 30.4 | 29.5 | 29.72 | 241,500 |
GHGL | 63.22 | 65.39 | 63.5 | 63.52 | 64,500 |
GHNI | 26.13 | 27.43 | 26.4 | 27.07 | 372,500 |
GHNL | 22.68 | 23.81 | 22.46 | 22.7 | 572,000 |
GLAXO | 158.14 | 163.5 | 158.51 | 159.49 | 265,400 |
GRAYS | 57.75 | 60.63 | 57.5 | 60.63 | 11,000 |
GRYL | 6.5 | 6.6 | 6.6 | 6.6 | 500 |
GSPM | 5.9 | 5.9 | 5.65 | 5.84 | 5,000 |
GTYR | 55.02 | 55.5 | 53.5 | 53.92 | 27,500 |
GUSM | 5.2 | 5.4 | 5.21 | 5.21 | 1,500 |
GVGL | 20.3 | 21.31 | 20.2 | 20.2 | 14,500 |
GWLC | 19.79 | 20.35 | 19.56 | 19.56 | 10,000 |
HABSM | 33.04 | 33.1 | 31.57 | 32.37 | 133,500 |
HADC | 2.84 | 2.93 | 2.7 | 2.83 | 33,000 |
HAEL | 16.41 | 15.9 | 15.41 | 15.41 | 22,500 |
HAL | 33.25 | 32.25 | 32.25 | 32.25 | 6,000 |
HBL | 164.12 | 165.3 | 161.5 | 162.75 | 63,900 |
HCAR | 47.12 | 48.98 | 47.5 | 47.86 | 636,000 |
HICL | 16.2 | 16.68 | 16.4 | 16.6 | 18,500 |
HINO | 300 | 302.9 | 298 | 302.34 | 8,500 |
HINOON | 151.12 | 158 | 151.1 | 152.1 | 19,400 |
HIRAT | 14.8 | 15.29 | 14.76 | 15 | 412,000 |
HMB | 24.29 | 25 | 24.4 | 24.59 | 391,000 |
HMIM | 4.52 | 4.37 | 4.37 | 4.37 | 500 |
HSPI | 23 | 23 | 22.6 | 22.61 | 6,500 |
HUBC | 63.37 | 63.68 | 62.47 | 62.74 | 688,000 |
HUBC-CAPR | 65.18 | 0 | 0 | 64.46 | 0 |
HUBC-CFEB | 63.79 | 0 | 0 | 63.08 | 0 |
HUBC-CMAR | 64.49 | 0 | 0 | 63.77 | 0 |
HUBC-FEB | 63.82 | 65.4 | 61.1 | 63 | 212,000 |
HWQS | 7.76 | 8 | 7.54 | 7.6 | 31,500 |
IBLHL | 92.33 | 90.99 | 87.72 | 87.79 | 28,500 |
ICCT | 7.42 | 7.69 | 6.71 | 7.11 | 6,000 |
ICI | 297.92 | 308.45 | 290 | 295.34 | 142,100 |
ICIBL | 1.42 | 1.49 | 1.4 | 1.42 | 16,000 |
ICL | 39.7 | 40.25 | 39.05 | 39.41 | 11,500 |
IDEN | 6.25 | 6.7 | 5.9 | 6.63 | 123,000 |
IDRT | 19.93 | 20.05 | 20.05 | 20.05 | 500 |
IDYM | 1087.28 | 1099.99 | 1033 | 1093.33 | 160 |
IFSL | 14.67 | 14.98 | 14.71 | 14.94 | 6,000 |
IGIBL | 1.62 | 1.67 | 1.6 | 1.62 | 185,500 |
IGIIL | 217.03 | 220.8 | 213 | 213.82 | 188,300 |
ILTM | 1353 | 1420 | 1325 | 1420 | 150 |
INDU | 379.83 | 388 | 382.5 | 383 | 3,000 |
INIL | 49.59 | 50.5 | 49.1 | 49.22 | 66,500 |
INKL | 13.33 | 12.35 | 12.33 | 12.33 | 10,000 |
ISL | 21.17 | 21.3 | 20.85 | 20.86 | 348,500 |
ISTM | 51.5603 | 49.4306 | 49.4306 | 49.4306 | 0 |
JDMT | 199 | 197 | 189.05 | 190 | 5,000 |
JDWS | 173.48 | 182.15 | 170 | 180.37 | 16,800 |
JGICL | 83 | 86.3 | 81.11 | 84.5 | 37,000 |
JKSM | 41 | 41.5 | 40 | 40.42 | 4,500 |
JLICL | 181.32 | 182 | 182 | 182 | 500 |
JOPP | 35.8 | 36.99 | 34.01 | 36.95 | 7,500 |
JPGL | 2.65 | 3.17 | 2.6 | 2.95 | 13,570,000 |
JSBL | 4.73 | 4.79 | 4.61 | 4.63 | 535,000 |
JSCL | 13.04 | 13.28 | 12.71 | 12.81 | 10,247,000 |
JSGCL | 36.12 | 36 | 35.1 | 35.11 | 3,500 |
JSIL | 13.38 | 13.95 | 13.45 | 13.54 | 1,397,500 |
KAPCO | 63.48 | 63.95 | 61.5 | 62.38 | 172,500 |
KASBB | 2.02 | 2.09 | 2.03 | 2.03 | 163,000 |
KASBM | 3.35 | 3.3 | 3.25 | 3.25 | 8,000 |
KASBSL | 7.14 | 6.99 | 6.99 | 7.14 | 3,000 |
KCL | 22.5 | 22 | 22 | 22 | 500 |
KEL | 6.44 | 6.55 | 6.32 | 6.35 | 1,768,000 |
KHTC | 228.8 | 240 | 235 | 240 | 500 |
KML | 21.84 | 22.93 | 22.01 | 22.93 | 93,500 |
KOHC | 115.14 | 116.47 | 113.25 | 113.72 | 193,500 |
KOHE | 37.41 | 37.49 | 36.8 | 36.93 | 173,500 |
KOHP | 3.48 | 3.87 | 3.4 | 3.57 | 175,500 |
KOHTM | 24.3 | 24.98 | 24 | 24 | 15,500 |
KOIL | 5.05 | 5.15 | 4.9 | 5.04 | 86,000 |
KOSM | 16.36 | 16.4 | 16 | 16.04 | 4,000 |
KTML | 28.05 | 29 | 27.85 | 28.05 | 1,224,000 |
LATM | 9.21 | 9.2517 | 9.2517 | 9.2517 | 0 |
LIBT | 21.73 | 22.81 | 22.81 | 22.81 | 14,500 |
LINDE | 177.67 | 177.68 | 172 | 172.01 | 4,900 |
LMSM | 8 | 8.4 | 8 | 8.2 | 3,500 |
LOTCHEM | 7 | 7.1 | 7 | 7.03 | 1,424,000 |
LPCL | 10.64 | 10.79 | 10.3 | 10.42 | 5,534,000 |
LPL | 19.15 | 19.3 | 19.03 | 19.11 | 56,500 |
LUCK | 309.48 | 311.94 | 300 | 305.12 | 241,500 |
LUCK-CAPR | 318.32 | 0 | 0 | 313.48 | 0 |
LUCK-CFEB | 311.54 | 0 | 0 | 306.79 | 0 |
LUCK-CMAR | 314.93 | 0 | 0 | 310.14 | 0 |
LUCK-FEB | 308.4 | 310 | 303 | 305.86 | 67,000 |
MACFL | 21.7 | 21.9 | 21.5 | 21.71 | 34,500 |
MARI | 237.36 | 238.5 | 230.26 | 231.47 | 682,900 |
MCB | 281.38 | 284 | 276.1 | 277.66 | 560,900 |
MCB-CAPR | 289.42 | 0 | 0 | 285.27 | 0 |
MCB-CFEB | 283.25 | 0 | 0 | 279.18 | 0 |
MCB-CMAR | 286.34 | 0 | 0 | 282.23 | 0 |
MCB-FEB | 282.64 | 286.5 | 278 | 279.58 | 62,500 |
MCBAH | 16.62 | 16.65 | 15.95 | 16.51 | 44,000 |
MDTL | 3.3 | 3.37 | 3.25 | 3.26 | 635,500 |
MEBL | 38.82 | 39.2 | 38.5 | 38.51 | 47,000 |
MERIT | 19.58 | 19.88 | 19.01 | 19.27 | 46,500 |
MFFL | 652.13 | 654.9 | 654.9 | 654.9 | 50 |
MFTM | 6.77 | 7.14 | 6.51 | 6.61 | 17,500 |
MIRKS | 60.27 | 63.28 | 61.1 | 62.19 | 226,000 |
MLCF | 28.16 | 28.46 | 27.75 | 27.83 | 3,040,500 |
MODAM | 3.02 | 3.14 | 2.55 | 2.76 | 135,500 |
MOON | 20.9 | 21.6 | 21.6 | 21.6 | 500 |
MQTM | 34.75 | 35 | 33.3 | 33.6 | 12,500 |
MRNS | 82.25 | 82.9 | 80.01 | 82.4 | 29,000 |
MSOT | 133.62 | 130.25 | 130 | 130 | 7,000 |
MTIL | 5.04 | 5.1 | 4.9 | 4.95 | 23,000 |
MTL | 481.08 | 487 | 478 | 479.05 | 45,600 |
MUREB | 815.29 | 800 | 774.53 | 774.53 | 3,600 |
MZSM | 3.95 | 4.09 | 3.81 | 3.95 | 7,500 |
NATF | 580 | 580 | 571.25 | 571.25 | 600 |
NBF | 6.5 | 6.5 | 6.4 | 6.5 | 2,720,500 |
NBP | 58.48 | 59.3 | 58.2 | 58.63 | 2,654,000 |
NBP-CAPR | 60.15 | 0 | 0 | 60.24 | 0 |
NBP-CFEB | 58.87 | 0 | 0 | 58.95 | 0 |
NBP-CMAR | 59.51 | 0 | 0 | 59.59 | 0 |
NBP-FEB | 58.84 | 59.5 | 58.56 | 58.84 | 462,500 |
NCL | 64.7 | 65.25 | 64.07 | 64.36 | 1,426,000 |
NCL-FEB | 64.96 | 65.5 | 64.5 | 64.71 | 265,500 |
NCPL | 36.97 | 37.19 | 36.7 | 36.82 | 186,500 |
NESTLE | 9920.14 | 10000 | 9900 | 9900 | 1,020 |
NETSOL | 40.27 | 38.26 | 38.26 | 38.26 | 99,000 |
NEXT | 5 | 5.02 | 5.02 | 5 | 10,000 |
NIB | 2.32 | 2.4 | 2.31 | 2.35 | 2,635,000 |
NICL | 19.32 | 20.32 | 19 | 20.25 | 1,714,500 |
NMFL | 19.88 | 20.88 | 20 | 20.88 | 573,500 |
NML | 136.06 | 138.1 | 135.75 | 136.52 | 4,459,900 |
NML-CAPR | 139.95 | 0 | 0 | 140.26 | 0 |
NML-CFEB | 136.97 | 0 | 0 | 137.27 | 0 |
NML-CMAR | 138.46 | 0 | 0 | 138.76 | 0 |
NML-FEB | 136.87 | 138.85 | 136.3 | 137.06 | 1,377,000 |
NONS | 24.99 | 25.25 | 24 | 24 | 6,500 |
NOPKNV | 38 | 39.8 | 36.3 | 39.8 | 1,500 |
NPL | 32.88 | 33.5 | 32.6 | 33.22 | 1,370,500 |
NPSM | 47.05 | 49.4 | 49.4 | 49.4 | 500 |
NRL | 203.15 | 204.35 | 195.46 | 198.93 | 40,900 |
OGDC | 274.1 | 276.5 | 267 | 267.99 | 631,400 |
OGDC-CAPR | 281.93 | 0 | 0 | 275.33 | 0 |
OGDC-CFEB | 275.92 | 0 | 0 | 269.46 | 0 |
OGDC-CMAR | 278.93 | 0 | 0 | 272.4 | 0 |
OGDC-FEB | 274.07 | 275 | 268 | 269.89 | 77,000 |
OLPL | 26.5 | 26.5 | 26.5 | 26.5 | 15,500 |
OLSM | 7.15 | 7.38 | 6.6 | 7.38 | 15,000 |
OLTM | 11.59 | 11 | 10.59 | 10.6 | 9,500 |
OTSU | 55 | 57.74 | 56 | 56.9 | 4,500 |
PACE | 4.37 | 4.55 | 4.36 | 4.4 | 1,474,500 |
PAEL | 21.01 | 21.49 | 20.87 | 21.02 | 6,916,500 |
PAKMI | 3.44 | 3.59 | 2.65 | 2.65 | 3,500 |
PAKRI | 31.18 | 31.65 | 30.7 | 30.9 | 211,000 |
PAKT | 625.99 | 657.28 | 635 | 657.28 | 5,000 |
PASL | 3.5 | 3.6 | 3.35 | 3.41 | 203,000 |
PASM | 6.9 | 7.36 | 6.75 | 6.9 | 17,000 |
PCAL | 81 | 80 | 78 | 78 | 2,000 |
PECO | 56.7 | 56.7 | 56.7 | 56.7 | 500 |
PGF | 26.51 | 27 | 25.77 | 26 | 483,500 |
PGLC | 17.5 | 16.5 | 16.5 | 16.5 | 1,000 |
PHDL | 69.14 | 72.59 | 72.59 | 72.59 | 0 |
PIAA | 9.05 | 9.3 | 8.9 | 8.96 | 5,208,500 |
PIBTL | 47.46 | 49.83 | 48.9 | 49.83 | 265,500 |
PICT | 274.03 | 281.98 | 275 | 278.84 | 2,400 |
PIF | 12.5 | 12.8 | 11.75 | 11.94 | 435,500 |
PIL | 9.93 | 9.1 | 9 | 9.1 | 1,000 |
PINL | 12.15 | 12.95 | 11.35 | 11.84 | 7,000 |
PIOC | 38.59 | 38.85 | 38.12 | 38.29 | 263,000 |
PIOC-FEB | 38.83 | 39.2 | 38.26 | 38.58 | 142,500 |
PKGI | 13.45 | 13.39 | 13.39 | 13.39 | 500 |
PKGP | 20.32 | 20.5 | 19.81 | 19.9 | 2,795,500 |
PKGS | 321.33 | 327.4 | 317.55 | 319.96 | 14,000 |
PMI | 2.3 | 2.5 | 2.26 | 2.3 | 80,500 |
PMPK | 516 | 541.8 | 490.2 | 540 | 3,700 |
PMRS | 87.9912 | 83.6 | 83.6 | 83.6 | 4,000 |
PNGRS | 4.63 | 4.89 | 4.6 | 4.61 | 10,000 |
PNSC | 75.39 | 79.05 | 76.15 | 78.38 | 12,500 |
POL | 509.73 | 518 | 500 | 507.84 | 647,700 |
POWER | 8.13 | 8.22 | 7.94 | 7.97 | 1,344,500 |
PPL | 220.05 | 220.5 | 219 | 219.67 | 591,900 |
PPL-CAPR | 226.34 | 0 | 0 | 225.69 | 0 |
PPL-CFEB | 221.51 | 0 | 0 | 220.87 | 0 |
PPL-CMAR | 223.93 | 0 | 0 | 223.28 | 0 |
PPL-FEB | 221.09 | 221.09 | 219.99 | 220.14 | 53,000 |
PPP | 53.48 | 54.75 | 50.81 | 54.75 | 7,000 |
PPVC | 7.3 | 7.8 | 7.08 | 7.8 | 29,500 |
PRET | 170 | 170.02 | 170 | 170.02 | 1,100 |
PRL | 86.23 | 89.75 | 81.92 | 82.34 | 391,000 |
PRWM | 58.5 | 58.5 | 58.11 | 58.11 | 6,500 |
PSMC | 163.33 | 164 | 161 | 161.37 | 24,300 |
PSO | 352.99 | 359.95 | 349.52 | 354.47 | 3,580,100 |
PSO-CAPR | 363.08 | 0 | 0 | 364.18 | 0 |
PSO-CFEB | 355.34 | 0 | 0 | 356.41 | 0 |
PSO-CMAR | 359.21 | 0 | 0 | 360.3 | 0 |
PSO-FEB | 354.95 | 361.9 | 351.12 | 355.85 | 1,891,500 |
PSYL | 18.56 | 19.5 | 17.72 | 19.01 | 22,500 |
PTC | 29.68 | 29.94 | 29.36 | 29.6 | 5,737,000 |
PTC-CAPR | 30.53 | 0 | 0 | 30.41 | 0 |
PTC-CFEB | 29.88 | 0 | 0 | 29.76 | 0 |
PTC-CMAR | 30.2 | 0 | 0 | 30.09 | 0 |
PTC-FEB | 29.79 | 30 | 29.55 | 29.67 | 1,290,000 |
QUAT | 90.31 | 94.75 | 85.8 | 94.38 | 3,500 |
QUICE | 7.6 | 8.22 | 7.62 | 7.92 | 1,078,000 |
RAVT | 5.71 | 5.7 | 5.41 | 5.48 | 85,000 |
RCML | 113.78 | 113.78 | 113.78 | 113.78 | 500 |
REDCO | 5.39 | 5.35 | 5.01 | 5.24 | 44,500 |
REWM | 58.78 | 58.9 | 58.5 | 58.9 | 4,500 |
RICL | 10.44 | 10.5 | 10 | 10.35 | 6,000 |
RMPL | 7017.41 | 7368.28 | 7368.28 | 7368.28 | 40 |
RUBY | 10.8 | 11.3 | 11.25 | 11.27 | 5,500 |
RUPL | 20 | 20 | 20 | 20 | 5,000 |
SAIF | 44.64 | 44 | 42.41 | 43.38 | 25,500 |
SANE | 9.18 | 9.5 | 9.5 | 9.5 | 4,500 |
SANSM | 25 | 23.75 | 23.75 | 23.75 | 1,000 |
SAPL | 772.06 | 810 | 785 | 798.43 | 1,100 |
SAPT | 482 | 460 | 460 | 460 | 100 |
SARC | 9.5 | 9.99 | 9.99 | 9.99 | 1,000 |
SASML | 17.79 | 17.3986 | 17.3986 | 17.3986 | 0 |
SAZEW | 24.32 | 25.53 | 24.5 | 25.22 | 105,500 |
SBL | 5.37 | 5.53 | 5.2 | 5.4 | 753,500 |
SBLR1 | 0.49 | 0.49 | 0.28 | 0.37 | 4,316,500 |
SCBPL | 23.75 | 23.5 | 23.25 | 23.25 | 31,000 |
SCLL | 7.75 | 8.25 | 7.5 | 8.25 | 19,000 |
SEARL | 153 | 153 | 145.35 | 145.55 | 376,600 |
SEPCO | 2.54 | 2.98 | 2.53 | 2.77 | 7,979,500 |
SFAT | 15.47 | 16.47 | 15.75 | 16.47 | 31,500 |
SFL | 391.52 | 391 | 380.5 | 384.79 | 3,300 |
SGML | 19.44 | 19.55 | 18.75 | 19.14 | 70,000 |
SGPL | 2.5 | 3.25 | 2.52 | 2.6 | 231,500 |
SHCI | 4.58 | 4.5 | 4.45 | 4.45 | 3,000 |
SHEL | 209.69 | 210.9 | 207.02 | 208.83 | 162,500 |
SHEZ | 874.33 | 897 | 897 | 897 | 100 |
SHNI | 8.93 | 9.39 | 8.4 | 8.99 | 9,000 |
SHNIR2 | 0.21 | 0.17 | 0.05 | 0.08 | 209,500 |
SHSML | 19 | 19.36 | 19.36 | 19.36 | 1,000 |
SIBL | 2.98 | 3.4 | 3.4 | 3.4 | 500 |
SIEM | 1360.82 | 1380 | 1311 | 1341.97 | 2,040 |
SILK | 2.08 | 2.15 | 2.08 | 2.12 | 626,500 |
SING | 24.8 | 25 | 24.62 | 24.75 | 6,000 |
SITC | 303.77 | 305 | 290.5 | 291.94 | 24,300 |
SJTM | 18.95 | 18.9357 | 18.9357 | 18.9357 | 0 |
SKRS | 3.66 | 3.7 | 3.3 | 3.56 | 3,000 |
SLCL | 6.17 | 6.49 | 5.35 | 5.35 | 1,500 |
SLYT | 42.71 | 43 | 42 | 42.07 | 6,500 |
SMBL | 2.54 | 2.6 | 2.5 | 2.51 | 285,000 |
SMTM | 12.75 | 12.68 | 12.25 | 12.65 | 33,500 |
SNBL | 12.01 | 12.25 | 11.83 | 12.09 | 83,500 |
SNGP | 21.23 | 21.35 | 20.73 | 20.88 | 650,500 |
SNGP-CAPR | 21.84 | 0 | 0 | 21.45 | 0 |
SNGP-CFEB | 21.37 | 0 | 0 | 20.99 | 0 |
SNGP-CMAR | 21.6 | 0 | 0 | 21.22 | 0 |
SNGP-FEB | 21.36 | 21.55 | 21.01 | 21.2 | 33,000 |
SPL | 17.94 | 18.1 | 17.37 | 17.46 | 464,500 |
SPLC | 2.82 | 3.08 | 2.78 | 3 | 300,000 |
SRVI | 520.69 | 533 | 503 | 503.84 | 21,800 |
SSGC | 26.04 | 26.75 | 25.06 | 25.56 | 556,500 |
SSGC-FEB | 25.81 | 26.5 | 26 | 26.08 | 29,000 |
SSML | 16.1 | 16.05 | 15.77 | 15.88 | 153,500 |
STCL | 11.87 | 12 | 11.61 | 11.73 | 62,000 |
STJT | 56.8 | 55.01 | 55.01 | 55.01 | 500 |
STPL | 9.79 | 10.34 | 9.77 | 9.97 | 12,500 |
SUHJ | 20.25 | 21.26 | 21.26 | 21.26 | 1,000 |
SURC | 143.99 | 140 | 137.25 | 137.25 | 1,000 |
SUTM | 282 | 282 | 271 | 277 | 300 |
TATM | 64.45 | 64.75 | 64 | 64.73 | 3,500 |
TDIL | 9.1 | 9.1 | 9.1 | 9.1 | 500 |
TELE | 5.29 | 5.33 | 5.15 | 5.17 | 933,500 |
TGL | 38.52 | 40.44 | 38.51 | 40.44 | 767,000 |
THALL | 168.86 | 168 | 163.51 | 165 | 10,000 |
THCCL | 24.98 | 25.5 | 23.75 | 24.31 | 4,500 |
TMFBLTFC2 | 98.75 | 0 | 0 | 98.75 | 0 |
TOWL | 16 | 16.05 | 16.05 | 16.05 | 0 |
TPL | 8.93 | 9 | 8.55 | 8.96 | 219,500 |
TREET | 127.99 | 131.8 | 127.25 | 127.93 | 669,000 |
TRG | 10.85 | 10.95 | 10.7 | 10.74 | 1,017,500 |
TRIPF | 218.61 | 227 | 218 | 222.85 | 78,700 |
TRPOL | 2.95 | 3.17 | 2.86 | 2.94 | 311,500 |
TRSM | 3.87 | 4.63 | 3.91 | 4.01 | 12,500 |
TSMF | 4.11 | 4.35 | 3.9 | 4.11 | 81,000 |
TSML | 79.4975 | 79 | 79 | 79 | 0 |
TSPL | 2.54 | 2.85 | 2.5 | 2.59 | 669,000 |
UBDL | 87.41 | 91.78 | 91.78 | 91.78 | 1,000 |
UBL | 132.95 | 134.5 | 132.95 | 133.86 | 1,093,500 |
UBL-CAPR | 136.75 | 0 | 0 | 137.53 | 0 |
UBL-CFEB | 133.83 | 0 | 0 | 134.59 | 0 |
UBL-CMAR | 135.29 | 0 | 0 | 136.06 | 0 |
UBL-FEB | 133.96 | 135 | 133.5 | 134.37 | 10,000 |
UCAPM | 2.42 | 2.45 | 2.25 | 2.35 | 40,500 |
UDPL | 22.57 | 22.21 | 21.45 | 21.55 | 76,000 |
UDPLR | 12.1 | 11.5 | 11.1 | 11.1 | 58,000 |
UNIC | 22.49 | 23 | 21.55 | 22.69 | 9,000 |
UVIC | 5 | 5 | 5 | 5 | 18,500 |
WAHN | 70 | 73 | 69.31 | 69.31 | 2,500 |
WTCL | 4.5 | 4.5 | 4.5 | 4.5 | 34,500 |
WTL | 2.48 | 2.55 | 2.45 | 2.48 | 1,300,500 |
YOUW | 7.14 | 7.1 | 7 | 7 | 38,000 |
ZAHT | 22.45 | 23.35 | 21.33 | 21.33 | 20,500 |
ZAHTR | 10.2 | 10.25 | 9.7 | 9.9 | 19,000 |
ZIL | 139.75 | 144.4 | 140 | 144.4 | 1,500 |
ZTL | 12.66 | 12.95 | 12.8 | 12.8 | 11,500 |
Total Turnover | 300,887,660 | ||||
No comments:
Post a Comment