For: February 17, 2014 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AABS | 94 | 96.95 | 94 | 94 | 2,500 |
AATM | 6.3 | 6.3 | 5.6 | 5.62 | 18,000 |
ABL | 90 | 90.5 | 89.51 | 89.6 | 135,500 |
ABOT | 376.53 | 370 | 358.5 | 364.07 | 14,400 |
ACPL | 129.83 | 130 | 127 | 127.33 | 6,800 |
ADAMS | 38 | 36.7 | 36.1 | 36.1 | 3,000 |
ADMM | 93.64 | 93.25 | 88.96 | 89.37 | 10,500 |
AGIC | 22.67 | 22.5 | 21.54 | 21.55 | 166,500 |
AGIL | 77.16 | 77 | 75.3 | 77 | 2,500 |
AGL | 12.6 | 12.4 | 12.1 | 12.11 | 7,500 |
AGSML | 7.5 | 7.25 | 7.25 | 7.25 | 500 |
AGTL | 248.7 | 261.13 | 261.13 | 261.13 | 700 |
AHCL | 24.39 | 24.6 | 23.75 | 23.87 | 402,000 |
AHL | 35.74 | 36.15 | 34.85 | 35.02 | 104,000 |
AICL | 42.12 | 42.85 | 40.02 | 40.03 | 8,784,900 |
AKBL | 15.14 | 15.15 | 14.25 | 14.34 | 2,830,500 |
AKDCL | 69 | 69 | 69 | 69 | 500 |
AKZO | 120.25 | 120.25 | 117 | 118.08 | 40,800 |
ALNRS | 45.18 | 47.43 | 43.75 | 44 | 79,500 |
AMBL | 12 | 11.01 | 11 | 11 | 11,500 |
AMTEX | 4.06 | 4.08 | 3.92 | 3.97 | 596,500 |
ANL | 8.58 | 8.69 | 7.9 | 7.97 | 5,976,000 |
ANSM | 27.58 | 28.9 | 26.21 | 26.21 | 20,500 |
APL | 507.99 | 511.99 | 501.05 | 504.73 | 49,600 |
APOT | 31 | 29.45 | 29.45 | 29.45 | 500 |
ARM | 51.0167 | 51 | 51 | 51 | 1,000 |
ARPL | 379.61 | 380.5 | 368 | 370.11 | 19,700 |
ASHT | 16.5 | 15.5 | 15.5 | 15.5 | 2,500 |
ASL | 9.3 | 9.5 | 9 | 9.13 | 71,500 |
ASLPS | 8.65 | 8.1 | 8.05 | 8.1 | 1,000 |
ATBA | 396 | 391.5 | 391.25 | 391.25 | 1,200 |
ATIL | 65 | 65 | 62.8 | 64.18 | 10,500 |
ATLH | 260.26 | 264.99 | 260 | 260.89 | 3,300 |
ATRL | 209.22 | 209.24 | 205.05 | 206.77 | 504,100 |
AVN | 17.96 | 18.96 | 18.5 | 18.96 | 7,489,000 |
BAFL | 27.95 | 28 | 27.33 | 27.59 | 1,693,500 |
BAFLTFC5 | 102.2204 | 0 | 0 | 102.2204 | 0 |
BAHL | 40.32 | 40.15 | 39.45 | 39.54 | 640,000 |
BAPL | 15.26 | 14.5 | 14.4 | 14.4 | 2,000 |
BATA | 2977.75 | 3099 | 3000 | 3000 | 1,200 |
BCML | 140 | 135 | 133 | 133 | 3,000 |
BERG | 54.2 | 53 | 51.49 | 51.92 | 88,000 |
BFMOD | 4.94 | 5.44 | 4.1 | 4.19 | 10,500 |
BGL | 7.02 | 7 | 6.61 | 6.61 | 15,500 |
BHAT | 749.99 | 712.5 | 712.5 | 712.5 | 100 |
BIFO | 100.33 | 101 | 100 | 100.67 | 1,500 |
BILF | 12.01 | 13.01 | 11.01 | 11.64 | 5,000 |
BIPL | 9.74 | 9.75 | 9.1 | 9.28 | 516,000 |
BNWM | 76.27 | 76.01 | 72.46 | 72.64 | 17,500 |
BOK | 7.31 | 7.06 | 7.03 | 7.05 | 11,500 |
BOP | 11.48 | 11.57 | 11.06 | 11.17 | 6,842,500 |
BOPR1 | 2.01 | 2.07 | 1.73 | 1.77 | 9,961,500 |
BPBL | 9.25 | 8.25 | 8.25 | 8.25 | 1,500 |
BPL | 41.82 | 40.8 | 39.73 | 39.81 | 19,000 |
BROT | 13.41 | 12.41 | 12.41 | 12.41 | 1,500 |
BRR | 5.5 | 5.4 | 5.2 | 5.3 | 141,000 |
BTL | 252.09 | 260 | 254.6 | 259.58 | 10,400 |
BYCO | 10.63 | 10.9 | 10.27 | 10.39 | 8,988,500 |
CECL | 19.7643 | 19.1318 | 19.1318 | 19.1318 | 0 |
CENI | 17.16 | 17.44 | 16.16 | 16.19 | 139,500 |
CEPB | 64.37 | 61.16 | 61.16 | 61.16 | 313,000 |
CFL | 42.31 | 40.2 | 40.2 | 40.2 | 500 |
CHAS | 11.1 | 10.31 | 10.31 | 10.31 | 1,000 |
CHBL | 7.66 | 7.45 | 7.02 | 7.08 | 329,500 |
CHCC | 82.12 | 82 | 80.65 | 80.78 | 563,000 |
CJPL | 4.46 | 4.4 | 3.9 | 3.92 | 173,500 |
CLCPS | 2.7 | 2.65 | 2.41 | 2.46 | 613,500 |
CLOV | 104.95 | 101 | 101 | 101 | 500 |
CML | 6.39 | 6.35 | 5.9 | 5.95 | 794,500 |
COLG | 1575 | 1598 | 1517 | 1559 | 880 |
COTT | 7.75 | 8.75 | 6.76 | 7.55 | 363,000 |
CPAL | 9.6 | 8.9 | 8.6 | 8.6 | 46,000 |
CPPL | 62.51 | 61.5 | 60 | 60.84 | 42,000 |
CRTM | 23.57 | 23.5 | 22.4 | 22.4 | 348,000 |
CSAP | 50.44 | 50.62 | 48.01 | 48.88 | 276,500 |
CSIL | 6.52 | 7.05 | 6.4 | 6.4 | 49,000 |
CSILR | 0.15 | 0.19 | 0.06 | 0.08 | 1,718,000 |
CSM | 2.61 | 2.55 | 2.4 | 2.51 | 43,000 |
CSUML | 8.36 | 8.2 | 8 | 8.02 | 60,000 |
CWSM | 13.55 | 12.55 | 12.55 | 12.55 | 8,500 |
CYAN | 91.8 | 91.25 | 87.21 | 87.86 | 16,000 |
DAAG | 14.45 | 14.65 | 14.35 | 14.37 | 6,500 |
DAWH | 84.91 | 86.5 | 83.9 | 85.16 | 683,500 |
DBCI | 7.38 | 7.6 | 6.55 | 7.11 | 15,500 |
DCH | 4.8 | 4.65 | 4.3 | 4.4 | 1,109,000 |
DCL | 7.39 | 7.42 | 7.15 | 7.18 | 521,500 |
DEL | 3 | 3 | 2.8 | 2.82 | 27,500 |
DFML | 5.35 | 5.45 | 5.05 | 5.1 | 567,000 |
DFSM | 5.5 | 5.45 | 5.21 | 5.26 | 132,000 |
DGKC | 90.63 | 90.59 | 87.51 | 88.04 | 2,307,500 |
DINT | 141.17 | 141.95 | 134.12 | 141.95 | 1,500 |
DLL | 91.11 | 95.48 | 90.1 | 91.01 | 142,000 |
DNCC | 11.66 | 10.76 | 10.66 | 10.66 | 7,500 |
DOL | 7.03 | 7.15 | 6.6 | 6.72 | 362,000 |
DSFL | 2.52 | 2.58 | 2.42 | 2.44 | 195,500 |
DSIL | 5.6 | 5.6 | 5.13 | 5.2 | 484,000 |
DSL | 5.35 | 5.49 | 5 | 5.01 | 188,000 |
DSML | 11 | 10 | 10 | 10 | 500 |
DWSM | 3.5 | 3.69 | 3.33 | 3.33 | 35,000 |
DYNO | 49.23 | 48 | 46.77 | 47.13 | 58,000 |
ECOP | 20.75 | 21.45 | 19.75 | 19.76 | 62,500 |
EFERT | 55.35 | 55.98 | 53.6 | 54.14 | 8,418,500 |
EFLTFC3 | 99.9186 | 0 | 0 | 99.9186 | 0 |
EFOODS | 102.98 | 103.5 | 98.55 | 99.36 | 1,360,000 |
EFUG | 135.59 | 138.89 | 128.82 | 128.82 | 248,500 |
EFUL | 104.31 | 109.52 | 99.1 | 100.27 | 125,000 |
ELSM | 124.94 | 125 | 118.7 | 118.7 | 4,000 |
EMCO | 5.35 | 5.34 | 4.71 | 4.96 | 110,500 |
ENGRO | 180.88 | 180.89 | 174 | 175.34 | 3,040,600 |
ENGROTFC2 | 101.9412 | 0 | 0 | 101.9412 | 0 |
EPCL | 15.72 | 16 | 15.2 | 15.46 | 631,000 |
EWLA | 5.5 | 5.1 | 5.1 | 5.1 | 500 |
EXIDE | 325 | 326 | 322.5 | 325 | 1,700 |
FABL | 12.9 | 12.87 | 12.4 | 12.52 | 4,444,000 |
FANM | 5.49 | 5 | 5 | 5 | 10,500 |
FASM | 218.37 | 223.99 | 207.55 | 207.73 | 2,100 |
FATIMA | 28.86 | 28.91 | 28.52 | 28.65 | 468,000 |
FCCL | 15.86 | 15.9 | 15.56 | 15.63 | 3,934,000 |
FCIBL | 7.25 | 6.25 | 6.25 | 6.25 | 5,500 |
FCSC | 3.3 | 3.32 | 3.2 | 3.21 | 25,500 |
FDIBL | 1.61 | 1.7 | 1.6 | 1.62 | 156,500 |
FECM | 5 | 4.6 | 4.25 | 4.3 | 57,000 |
FECTC | 58.44 | 58.02 | 55.52 | 55.9 | 320,500 |
FEM | 6 | 6 | 5.8 | 5.88 | 7,500 |
FEROZ | 162.13 | 159.11 | 154.03 | 154.03 | 69,500 |
FFBL | 42.53 | 43.25 | 42.31 | 42.94 | 923,500 |
FFC | 112.59 | 112.98 | 112 | 112.35 | 870,100 |
FFLM | 5.17 | 5.15 | 4.6 | 4.83 | 30,500 |
FHAM | 9.2 | 9.17 | 9.05 | 9.05 | 4,500 |
FHBM | 14.95 | 14.75 | 14.53 | 14.55 | 15,500 |
FLYNG | 7.48 | 7.64 | 7.1 | 7.23 | 642,000 |
FNBM | 4.74 | 5.25 | 4.5 | 4.67 | 57,500 |
FNEL | 3.28 | 3.3 | 3.15 | 3.29 | 35,500 |
FPJM | 2.3 | 2.34 | 2.15 | 2.22 | 94,000 |
FRCL | 8.25 | 9.25 | 8.6 | 9.25 | 110,500 |
FRSM | 33 | 33.5 | 31.5 | 31.55 | 23,500 |
FUDLM | 17 | 16.8 | 16 | 16.11 | 60,000 |
FZTM | 585 | 556 | 555.75 | 555.83 | 1,000 |
GADT | 284.1 | 285 | 269.9 | 269.9 | 8,900 |
GAIL | 5.87 | 6.19 | 5.5 | 5.64 | 15,500 |
GAMON | 4.35 | 3.91 | 3.91 | 3.91 | 1,000 |
GASF | 8.99 | 8.99 | 8.28 | 8.37 | 654,000 |
GATM | 57.8 | 59.5 | 55.51 | 56.37 | 266,000 |
GFIL | 12.99 | 12.5 | 12.15 | 12.2 | 8,500 |
GGL | 29.4 | 30.5 | 29.45 | 29.53 | 779,500 |
GHGL | 63.34 | 62.8 | 60.18 | 60.18 | 31,000 |
GHNI | 26.63 | 26.25 | 25.3 | 25.3 | 75,500 |
GHNL | 21.57 | 21.38 | 20.5 | 20.53 | 470,500 |
GLAXO | 156.61 | 157 | 148.81 | 149.89 | 122,100 |
GRAYS | 61 | 61.5 | 58 | 58 | 4,000 |
GSPM | 5.12 | 5.2 | 4.5 | 5.04 | 16,500 |
GTYR | 51.37 | 51.49 | 49.5 | 49.51 | 164,000 |
GUSM | 4.85 | 5.1 | 4.8 | 4.8 | 1,500 |
GVGL | 20.45 | 20.25 | 19.43 | 19.43 | 11,000 |
GWLC | 19.5 | 20 | 18.8 | 18.91 | 17,000 |
HABSM | 32.01 | 31.6 | 30.41 | 30.41 | 75,500 |
HADC | 2.61 | 2.6 | 2.32 | 2.49 | 106,500 |
HAEL | 14.61 | 14.05 | 13.61 | 13.64 | 9,500 |
HAL | 33.86 | 34.4 | 32.17 | 34.4 | 6,500 |
HBL | 163.01 | 162.5 | 159 | 159.79 | 41,300 |
HCAR | 46.55 | 47 | 45.4 | 45.79 | 144,000 |
HICL | 16.31 | 16.51 | 15.8 | 15.8 | 7,500 |
HINO | 298.15 | 303.99 | 287 | 300 | 5,400 |
HINOON | 152.1 | 148 | 144.5 | 144.82 | 9,600 |
HIRAT | 14.79 | 14.81 | 14 | 14.02 | 323,500 |
HMB | 24.79 | 24.69 | 23.7 | 24.12 | 96,000 |
HMIM | 4.1 | 4.15 | 3.6 | 4.07 | 26,000 |
HUBC | 62.52 | 63.1 | 61.95 | 62.39 | 945,000 |
HUMNL | 92.25 | 92 | 89.5 | 89.83 | 8,000 |
HUSS | 15.5 | 14.5 | 14.5 | 14.5 | 500 |
HWQS | 7.4 | 7.31 | 7.02 | 7.04 | 52,000 |
IBFL | 94.05 | 93.9 | 90.1 | 90.1 | 7,000 |
IBLHL | 83.74 | 83 | 79.56 | 79.8 | 23,500 |
ICCT | 7 | 6.6 | 6.04 | 6.6 | 5,500 |
ICI | 287.96 | 294 | 275 | 277.47 | 49,400 |
ICIBL | 1.46 | 1.41 | 1.36 | 1.4 | 44,000 |
ICL | 39.1 | 39.05 | 38.8 | 38.8 | 2,500 |
IDEN | 6.49 | 6.3 | 5.9 | 6.05 | 10,500 |
IDYM | 1093.33 | 1100 | 1100 | 1093.33 | 120 |
IFSL | 15 | 14.56 | 14.1 | 14.21 | 5,500 |
IGIBL | 1.55 | 1.59 | 1.46 | 1.5 | 523,500 |
IGIIL | 207.38 | 208 | 197.02 | 197.02 | 255,700 |
ILTM | 1425 | 1411.6563 | 1411.6563 | 1411.6563 | 0 |
INDU | 380 | 380 | 365.8 | 377.97 | 11,400 |
INIL | 49.22 | 49 | 48.31 | 48.31 | 2,500 |
INKL | 13.3 | 12.3 | 12.3 | 12.3 | 4,000 |
ISIL | 231.5 | 239.99 | 219.93 | 225.95 | 3,200 |
ISL | 21.5 | 21.3 | 20.6 | 20.88 | 284,500 |
ISTM | 46.96 | 44.62 | 44.62 | 44.62 | 0 |
JDMT | 189.99 | 181.5 | 181 | 181 | 1,000 |
JDWS | 171.36 | 169.9 | 162.8 | 163.36 | 4,600 |
JGICL | 83.53 | 84.1 | 80 | 80 | 9,000 |
JKSM | 38.71 | 37.5 | 36.78 | 36.78 | 22,500 |
JLICL | 180 | 182 | 175 | 175.69 | 1,200 |
JOPP | 35.24 | 33.5 | 33.48 | 33.48 | 1,500 |
JPGL | 2.67 | 2.8 | 2.65 | 2.73 | 1,546,500 |
JSBL | 4.54 | 4.52 | 4.35 | 4.35 | 464,000 |
JSCL | 12.69 | 12.81 | 12 | 12.1 | 9,967,500 |
JSGCL | 33.36 | 34.8 | 33.92 | 33.92 | 13,500 |
JSIL | 13.64 | 13.81 | 13.15 | 13.31 | 1,144,000 |
JVDC | 55 | 55 | 55 | 55 | 500 |
KAPCO | 63.2 | 63.5 | 62.75 | 62.89 | 96,500 |
KASBB | 1.95 | 1.99 | 1.85 | 1.88 | 61,000 |
KASBM | 3.25 | 3.05 | 3.05 | 3.05 | 1,500 |
KASBSL | 6.98 | 6.99 | 6.76 | 6.98 | 2,500 |
KCL | 22.87 | 21.73 | 21.73 | 21.73 | 500 |
KEL | 6.24 | 6.31 | 6.08 | 6.15 | 1,958,500 |
KHTC | 250 | 262.5 | 251 | 260 | 800 |
KML | 21.96 | 21.01 | 20.87 | 20.87 | 17,500 |
KOHC | 113.09 | 115.25 | 110 | 110.95 | 449,000 |
KOHE | 36.7 | 36.55 | 36.01 | 36.36 | 36,500 |
KOHP | 3.5 | 3.78 | 3.31 | 3.45 | 31,500 |
KOHTM | 24.7 | 24.65 | 23.5 | 23.5 | 3,500 |
KOIL | 4.82 | 4.4 | 4.1 | 4.4 | 12,000 |
KOSM | 16.01 | 16.1 | 16 | 16 | 44,500 |
KSTM | 7.11 | 6.17 | 6.17 | 6.17 | 2,000 |
KTML | 27.01 | 26.99 | 26.15 | 26.36 | 387,000 |
LEUL | 8.55 | 7.9 | 7.9 | 7.9 | 1,500 |
LIBT | 23.95 | 25.14 | 25.14 | 25.14 | 8,500 |
LINDE | 170 | 170.05 | 168 | 168 | 1,800 |
LOTCHEM | 6.96 | 7.01 | 6.76 | 6.79 | 870,500 |
LPCL | 10.28 | 10.44 | 9.95 | 10.01 | 3,159,500 |
LPL | 19 | 19.11 | 18.5 | 18.53 | 184,500 |
LUCK | 303.19 | 306.75 | 302 | 302.57 | 195,100 |
MACFL | 21.33 | 20.95 | 20.27 | 20.27 | 50,500 |
MARI | 227.23 | 228.6 | 215.87 | 215.87 | 396,100 |
MCB | 277.98 | 278.99 | 273.5 | 274.74 | 181,800 |
MCBAH | 16.5 | 16.9 | 16.21 | 16.25 | 22,500 |
MDTL | 3.2 | 3.2 | 3.01 | 3.04 | 604,500 |
MEBL | 38.55 | 38.5 | 37.8 | 37.8 | 27,000 |
MERIT | 18.83 | 19.48 | 18.4 | 18.53 | 98,000 |
MFFL | 650 | 619 | 618 | 618.04 | 1,450 |
MFTM | 6.07 | 5.99 | 5.49 | 5.49 | 17,000 |
MIRKS | 59.09 | 56.14 | 56.14 | 56.14 | 8,500 |
MLCF | 27.22 | 27.4 | 26.65 | 26.95 | 3,300,000 |
MODAM | 2.5 | 2.68 | 2.4 | 2.68 | 7,000 |
MQTM | 33.6 | 32.75 | 32.5 | 32.5 | 21,500 |
MRNS | 81.63 | 79.9 | 78.5 | 78.5 | 9,000 |
MSOT | 125 | 122.05 | 121.05 | 121.05 | 9,500 |
MTIL | 4.49 | 4.85 | 4 | 4.35 | 34,000 |
MTL | 478.34 | 479.89 | 469.99 | 470.12 | 64,200 |
MUBT | 7.05 | 6.13 | 6.1 | 6.13 | 3,000 |
MUREB | 739.94 | 710 | 702.95 | 703 | 800 |
MZSM | 3.82 | 3.75 | 3.46 | 3.63 | 13,000 |
NAGC | 94 | 90.2 | 89.3 | 89.31 | 4,000 |
NATF | 557.5 | 541 | 529.63 | 529.63 | 3,700 |
NBP | 57.74 | 57.75 | 55.71 | 56.47 | 3,105,500 |
NCL | 63.36 | 63.4 | 61.51 | 61.78 | 544,000 |
NCPL | 36.53 | 36.47 | 35.39 | 35.48 | 107,500 |
NESTLE | 9945 | 9501 | 9447.75 | 9450 | 180 |
NETSOL | 36.43 | 36.75 | 34.75 | 34.84 | 844,500 |
NIB | 2.38 | 2.4 | 2.3 | 2.3 | 2,699,000 |
NICL | 20.15 | 20.5 | 19.43 | 19.51 | 265,000 |
NMFL | 19.98 | 19.6 | 18.98 | 18.98 | 205,000 |
NML | 134.28 | 133.85 | 130.51 | 131.62 | 2,573,300 |
NOPKNV | 39.8 | 37.81 | 37.81 | 37.81 | 1,000 |
NPL | 32.47 | 32.3 | 31.7 | 31.93 | 134,000 |
NPSM | 51.87 | 54.46 | 54 | 54.45 | 3,000 |
NRL | 196.65 | 198 | 193 | 193.91 | 24,600 |
NSRM | 42.11 | 44.21 | 44.21 | 44.21 | 1,500 |
OGDC | 268.04 | 269.89 | 265.16 | 267.35 | 109,000 |
OLPL | 26 | 26.9 | 25.5 | 26.79 | 34,000 |
OLSM | 6.71 | 6.99 | 6.4 | 6.99 | 3,000 |
OLTM | 9.61 | 9.49 | 8.61 | 8.61 | 2,500 |
OTSU | 56.9 | 54.79 | 54.06 | 54.06 | 2,500 |
PACE | 4.31 | 4.35 | 4.02 | 4.03 | 1,897,000 |
PAEL | 20.73 | 20.85 | 19.7 | 19.7 | 1,563,000 |
PAKD | 66.49 | 67 | 67 | 67 | 500 |
PAKMI | 3.52 | 3 | 3 | 3 | 2,000 |
PAKRI | 30.95 | 30.8 | 29.82 | 29.97 | 161,500 |
PAKT | 690.14 | 710 | 655.64 | 655.64 | 14,200 |
PASL | 3.28 | 3.31 | 3.12 | 3.21 | 413,500 |
PASM | 6.6 | 7 | 6.8 | 7 | 18,000 |
PECO | 56.7 | 55 | 55 | 55 | 0 |
PGCL | 167.51 | 166 | 165 | 165.01 | 1,800 |
PGF | 25.53 | 25.9 | 25.35 | 25.49 | 43,000 |
PIAA | 8.75 | 8.8 | 8.1 | 8.18 | 3,190,000 |
PIBTL | 52.32 | 54.93 | 54.93 | 54.93 | 2,000 |
PICT | 286.75 | 290 | 290 | 290 | 1,700 |
PIF | 11.77 | 11.88 | 11.6 | 11.66 | 39,500 |
PINL | 11.9 | 11.18 | 11.15 | 11.15 | 11,000 |
PIOC | 37.31 | 37.88 | 36.5 | 36.72 | 1,000,000 |
PKGI | 14.05 | 14.37 | 13.05 | 13.05 | 55,000 |
PKGP | 19.51 | 19.5 | 18.75 | 18.91 | 1,867,500 |
PKGS | 319.14 | 320 | 303.19 | 303.38 | 33,500 |
PMI | 2.39 | 2.39 | 2.2 | 2.22 | 59,000 |
PNGRS | 4.36 | 4.29 | 4.02 | 4.03 | 36,500 |
PNSC | 75.15 | 78.9 | 77 | 77 | 25,500 |
POL | 506.36 | 507 | 501.36 | 502.58 | 233,400 |
POWER | 8.11 | 8.26 | 7.7 | 7.76 | 804,000 |
PPL | 218.7 | 219.4 | 217 | 217.6 | 523,600 |
PPVC | 7.11 | 7.44 | 6.81 | 6.99 | 7,000 |
PRET | 171 | 168 | 163.5 | 163.8 | 4,900 |
PRL | 81 | 80.95 | 76.95 | 79.52 | 320,500 |
PRWM | 57.11 | 57.9 | 56.26 | 56.26 | 3,000 |
PSMC | 159.5 | 158.99 | 155.56 | 156.26 | 5,800 |
PSO | 348.1 | 352.99 | 342.51 | 350.07 | 2,325,300 |
PSYL | 19.15 | 18.89 | 18.17 | 18.53 | 3,500 |
PTC | 28.95 | 29.05 | 27.83 | 28 | 5,051,000 |
QUAT | 94.38 | 99 | 99 | 99 | 500 |
QUET | 65.51 | 67.98 | 64 | 67.98 | 1,500 |
QUICE | 7.72 | 7.8 | 7.35 | 7.37 | 702,000 |
RAVT | 5.06 | 4.98 | 4.4 | 4.52 | 75,000 |
RCML | 109 | 105 | 103.55 | 104.03 | 1,500 |
REDCO | 5.21 | 5.2 | 4.64 | 5.14 | 33,500 |
REWM | 58.99 | 56.15 | 56.05 | 56.05 | 27,500 |
RICL | 10.2 | 9.9 | 9.4 | 9.9 | 1,500 |
RMPL | 7736.69 | 8123.52 | 7800 | 7800 | 440 |
RUBY | 11.27 | 11 | 10.3 | 10.3 | 3,500 |
SAIF | 42.75 | 41.26 | 40.62 | 40.66 | 44,500 |
SANE | 8.5 | 8.51 | 7.5 | 7.5 | 42,000 |
SAPT | 438 | 416.1 | 416.1 | 416.1 | 100 |
SARC | 9.99 | 9.8 | 9.05 | 9.8 | 1,500 |
SASML | 16.4 | 16.1755 | 16.1755 | 16.1755 | 0 |
SAZEW | 25 | 24.64 | 24.41 | 24.64 | 1,000 |
SBL | 5.5 | 5.59 | 5 | 5.08 | 112,500 |
SBLR1 | 0.28 | 0.28 | 0.15 | 0.17 | 2,858,500 |
SCBPL | 22.91 | 22.35 | 22.35 | 22.35 | 500 |
SCLL | 7.75 | 8 | 7.75 | 8 | 1,500 |
SCM | 18 | 18.87 | 18.25 | 18.25 | 21,500 |
SEARL | 138.62 | 139.72 | 131.69 | 132.61 | 119,400 |
SEL | 36.1 | 35.45 | 35.45 | 36.1 | 1,000 |
SEPCO | 2.57 | 2.69 | 2.55 | 2.63 | 1,106,500 |
SFAT | 17.47 | 18.47 | 16.8 | 16.99 | 88,500 |
SFL | 384.32 | 380.01 | 365.11 | 365.11 | 3,600 |
SGML | 18.84 | 19.49 | 18.5 | 18.5 | 273,000 |
SGPL | 2.6 | 2.5 | 2.35 | 2.35 | 20,500 |
SHCI | 4.45 | 4.26 | 4.26 | 4.26 | 2,500 |
SHEL | 200.92 | 201 | 190.88 | 191.95 | 434,000 |
SHFA | 129.57 | 123.55 | 123.2 | 123.49 | 5,700 |
SHJS | 84.78 | 81 | 81 | 81 | 500 |
SHNI | 8.6 | 8.95 | 7.9 | 7.95 | 41,000 |
SHSML | 18.41 | 18.1 | 17.6 | 17.6 | 16,000 |
SIEM | 1274.88 | 1285 | 1211.14 | 1228.97 | 4,540 |
SILK | 2.08 | 2.09 | 2.05 | 2.05 | 1,115,000 |
SING | 24.75 | 25.98 | 23.66 | 25.98 | 2,000 |
SITC | 281.01 | 285.5 | 273.5 | 274.36 | 40,000 |
SKRS | 3.41 | 3.4 | 3.3 | 3.32 | 3,000 |
SLYT | 42.07 | 41.3 | 39.97 | 40 | 39,000 |
SMBL | 2.39 | 2.45 | 2.25 | 2.32 | 201,000 |
SMTM | 12.07 | 12.1 | 11.78 | 11.87 | 24,500 |
SNAI | 75 | 71.25 | 71.25 | 71.25 | 5,000 |
SNBL | 11.89 | 11.78 | 11.3 | 11.37 | 52,500 |
SNGP | 20.6 | 20.74 | 19.92 | 20.02 | 821,000 |
SPL | 17.19 | 17.45 | 16.62 | 16.75 | 212,000 |
SPLC | 2.98 | 3.09 | 2.85 | 2.94 | 32,500 |
SPLCTFC3 | 50 | 36.5 | 36.5 | 36.5 | 15,000 |
SRVI | 480.16 | 491 | 478.05 | 485.47 | 14,300 |
SSGC | 25.9 | 26 | 25.51 | 25.6 | 315,500 |
SSIC | 6.99 | 7.25 | 7.2 | 7.23 | 1,000 |
SSML | 15.01 | 14.9 | 14.02 | 14.05 | 431,500 |
STCL | 11.23 | 10.85 | 10.23 | 10.23 | 133,000 |
STJT | 56.05 | 58.85 | 58.8 | 58.85 | 2,000 |
STML | 77 | 73.55 | 73.15 | 73.15 | 2,000 |
STPL | 10.38 | 9.99 | 9.6 | 9.63 | 17,000 |
SURC | 135 | 132.6 | 130 | 130 | 2,500 |
SUTM | 271 | 282.8 | 272 | 282.8 | 500 |
SZTM | 47 | 44.7 | 44.7 | 44.7 | 1,000 |
TATM | 61.89 | 60.81 | 58.8 | 58.93 | 39,000 |
TDIL | 9.98 | 9.75 | 9.75 | 9.98 | 500 |
TELE | 5.07 | 5.12 | 4.9 | 4.94 | 1,439,500 |
TGL | 39.38 | 39 | 37.8 | 37.86 | 217,500 |
THALL | 158.55 | 158 | 151.1 | 155.07 | 23,400 |
THAS | 19.38 | 18.38 | 18.38 | 18.38 | 1,000 |
TICL | 59.4 | 59.45 | 56.43 | 59.45 | 1,500 |
TMFBLTFC2 | 98.75 | 0 | 0 | 98.75 | 0 |
TPL | 8.7 | 8.55 | 8.25 | 8.5 | 67,000 |
TREET | 124.89 | 125.99 | 118.65 | 119.17 | 371,500 |
TRG | 10.58 | 10.73 | 10.17 | 10.56 | 4,422,500 |
TRIBL | 1.7 | 1.61 | 1.45 | 1.48 | 62,500 |
TRIPF | 215.88 | 218 | 205.09 | 205.41 | 56,200 |
TRPOL | 2.85 | 2.76 | 2.72 | 2.72 | 19,000 |
TRSM | 4.01 | 3.85 | 3.8 | 3.8 | 1,500 |
TSMF | 4.36 | 4.7 | 4.01 | 4.4 | 19,000 |
TSML | 79 | 75.05 | 75.05 | 75.05 | 500 |
TSPL | 2.45 | 2.4 | 2.35 | 2.35 | 11,500 |
UBDL | 96.36 | 101.17 | 101.17 | 101.17 | 1,000 |
UBL | 133.98 | 134 | 130.55 | 131.29 | 98,000 |
UCAPM | 2.22 | 2.6 | 2.16 | 2.3 | 7,000 |
UDPL | 20.48 | 20 | 19.5 | 19.92 | 6,000 |
UDPLR | 10.16 | 9.36 | 9.31 | 9.32 | 9,000 |
UNIC | 23 | 23.69 | 23.69 | 23 | 1,000 |
WAHN | 70 | 68 | 68 | 68 | 1,000 |
WTL | 2.43 | 2.47 | 2.38 | 2.39 | 551,500 |
WYETH | 4812.4988 | 4700 | 4571.88 | 4571.88 | 140 |
YOUW | 6.81 | 6.65 | 6.21 | 6.21 | 44,000 |
ZAHT | 20.35 | 20 | 19.7 | 19.7 | 2,000 |
ZAHTR | 9.21 | 9.8 | 8.31 | 8.36 | 11,500 |
ZTL | 12.31 | 12 | 11.31 | 11.67 | 21,000 |
Total Turnover | 174,183,850 | ||||
No comments:
Post a Comment