For: February 18, 2014 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AABS | 94 | 96.8 | 94 | 96.75 | 1,700 |
AATM | 5.62 | 5.4 | 5.4 | 5.4 | 500 |
ABL | 89.6 | 90 | 89.5 | 89.5 | 35,500 |
ABOT | 364.07 | 374 | 355.01 | 370.87 | 35,000 |
ACPL | 127.33 | 127.45 | 125 | 127.44 | 15,500 |
ADAMS | 36.1 | 34.7 | 34.7 | 34.7 | 1,500 |
ADMM | 89.37 | 89.75 | 84.91 | 87.24 | 14,500 |
ADOS | 46 | 47.49 | 47.49 | 47.49 | 500 |
AGIC | 21.55 | 21.95 | 20.5 | 21.68 | 16,000 |
AGIL | 77 | 73.25 | 73.15 | 73.25 | 40,000 |
AGL | 12.11 | 12.15 | 11.6 | 11.6 | 9,000 |
AGTL | 261.13 | 274.18 | 261 | 271.68 | 222,800 |
AHCL | 23.87 | 24 | 23.55 | 23.91 | 367,500 |
AHL | 35.02 | 35.49 | 34.6 | 35.08 | 80,500 |
AICL | 40.03 | 40.9 | 38.03 | 40.56 | 12,133,700 |
AKBL | 14.34 | 14.75 | 13.36 | 14.31 | 12,792,000 |
AKDCL | 69 | 69 | 68.9 | 68.9 | 1,000 |
AKZO | 118.08 | 120.5 | 116 | 119.67 | 48,200 |
ALNRS | 44 | 44 | 42.5 | 42.92 | 8,000 |
ALQT | 24.62 | 25.82 | 24.62 | 25.82 | 1,000 |
AMBL | 11 | 11.48 | 11.47 | 11.47 | 3,000 |
AMTEX | 3.97 | 4.11 | 3.86 | 4.05 | 661,500 |
ANL | 7.97 | 8.22 | 7.6 | 8.14 | 7,375,000 |
ANSM | 26.21 | 27.45 | 24.9 | 24.9 | 55,500 |
APL | 504.73 | 506.99 | 499.2 | 504.99 | 51,100 |
APOT | 29.45 | 27.98 | 27.98 | 27.98 | 500 |
ARM | 51 | 52 | 51 | 51 | 12,000 |
ARPAK | 18.7 | 18.25 | 17.7 | 18.25 | 4,000 |
ARPL | 370.11 | 373 | 351.61 | 362.32 | 134,900 |
ASL | 9.13 | 9.25 | 8.9 | 9.19 | 38,500 |
ASLPS | 8.1 | 8.2 | 8.2 | 8.2 | 2,000 |
ASTM | 23 | 21.85 | 21.85 | 21.85 | 500 |
ATBA | 391.25 | 400 | 385 | 398.33 | 1,000 |
ATIL | 64.18 | 63 | 62 | 63 | 8,500 |
ATLH | 260.89 | 263.5 | 258 | 263.5 | 1,600 |
ATRL | 206.77 | 208.48 | 204.11 | 207.15 | 296,300 |
AVN | 18.96 | 19.9 | 17.96 | 18.39 | 4,305,000 |
BAFL | 27.59 | 27.55 | 26.75 | 27.4 | 3,027,500 |
BAFLTFC5 | 102.2204 | 0 | 0 | 102.2204 | 0 |
BAHL | 39.54 | 40.7 | 39.05 | 39.13 | 680,500 |
BAPL | 14.4 | 15.25 | 15.25 | 15.25 | 500 |
BATA | 3000 | 3125 | 2850 | 3086.66 | 320 |
BCML | 133 | 127 | 126.5 | 127 | 2,000 |
BERG | 51.92 | 52.8 | 49.45 | 52.17 | 29,500 |
BFMOD | 4.19 | 4.64 | 4 | 4.62 | 14,000 |
BGL | 6.61 | 6.65 | 6.62 | 6.65 | 1,000 |
BHAT | 712.5 | 725 | 725 | 725 | 100 |
BIFO | 100.67 | 100.99 | 100.99 | 100.99 | 500 |
BIPL | 9.28 | 9.55 | 9.03 | 9.3 | 1,145,000 |
BNWM | 72.64 | 74 | 70.1 | 71.51 | 12,000 |
BOK | 7.05 | 7.1 | 6.9 | 7.08 | 8,000 |
BOP | 11.17 | 11.24 | 10.89 | 11.11 | 6,313,000 |
BOPR1 | 1.77 | 1.85 | 1.6 | 1.69 | 12,136,500 |
BPBL | 8.25 | 7.25 | 7.25 | 7.25 | 1,500 |
BPL | 39.81 | 40.46 | 39.5 | 39.93 | 18,000 |
BROT | 12.41 | 11.41 | 11.41 | 11.41 | 500 |
BRR | 5.3 | 5.25 | 5.16 | 5.25 | 48,500 |
BTL | 259.58 | 262.95 | 251.01 | 262.93 | 12,700 |
BUXL | 19.05 | 18.05 | 18.05 | 18.05 | 500 |
BYCO | 10.39 | 10.54 | 9.95 | 10.25 | 4,099,000 |
CECL | 19.1318 | 18.9429 | 18.9429 | 18.9429 | 0 |
CENI | 16.19 | 16.68 | 15.44 | 16.23 | 31,000 |
CEPB | 61.16 | 59.49 | 58.11 | 58.11 | 1,512,500 |
CHBL | 7.08 | 7.4 | 6.6 | 6.79 | 282,000 |
CHCC | 80.78 | 82.38 | 80.15 | 82.07 | 633,500 |
CJPL | 3.92 | 4 | 3.75 | 4 | 22,500 |
CLCPS | 2.46 | 2.54 | 2.26 | 2.37 | 448,500 |
CLOV | 101 | 98.9 | 95.95 | 95.95 | 8,500 |
CML | 5.95 | 6.15 | 5.8 | 6.06 | 653,000 |
COLG | 1559 | 1600 | 1488 | 1600 | 560 |
COTT | 7.55 | 7.97 | 6.8 | 7.15 | 34,500 |
CPAL | 8.6 | 8.85 | 8 | 8.85 | 24,500 |
CPPL | 60.84 | 61.25 | 58.05 | 59.75 | 32,000 |
CRTM | 22.4 | 22.49 | 21.28 | 22.03 | 410,000 |
CSAP | 48.88 | 50.19 | 48.4 | 49.68 | 180,000 |
CSIL | 6.4 | 6.63 | 6.25 | 6.6 | 25,500 |
CSILR | 0.08 | 0.1 | 0.02 | 0.04 | 1,498,500 |
CSM | 2.51 | 2.55 | 2.41 | 2.43 | 51,500 |
CSUML | 8.02 | 8.65 | 7.55 | 8.28 | 166,500 |
CWSM | 12.55 | 12.5 | 12.5 | 12.5 | 2,500 |
CYAN | 87.86 | 91.45 | 85.16 | 89 | 44,000 |
DAAG | 14.37 | 14.38 | 13.37 | 13.5 | 12,500 |
DADX | 36.88 | 36.1 | 35.05 | 35.05 | 3,000 |
DAWH | 85.16 | 86 | 81.65 | 83.47 | 819,000 |
DBCI | 7.11 | 7.2 | 7 | 7.2 | 7,500 |
DCH | 4.4 | 4.58 | 4.28 | 4.35 | 134,500 |
DCL | 7.18 | 7.47 | 6.95 | 7.32 | 825,500 |
DEL | 2.82 | 2.9 | 2.6 | 2.9 | 28,500 |
DFML | 5.1 | 5.25 | 4.92 | 5.11 | 631,000 |
DFSM | 5.26 | 5.33 | 5 | 5.11 | 126,000 |
DGKC | 88.04 | 89.32 | 87.2 | 88.8 | 3,346,500 |
DINT | 141.95 | 144.25 | 134.86 | 134.86 | 2,000 |
DKTM | 19.9 | 20.5 | 20.5 | 20.5 | 500 |
DLL | 91.01 | 93.95 | 89 | 92.03 | 91,000 |
DNCC | 10.66 | 10.6 | 9.66 | 10 | 31,500 |
DOL | 6.72 | 6.87 | 6.2 | 6.37 | 615,500 |
DSFL | 2.44 | 2.5 | 2.36 | 2.43 | 632,500 |
DSIL | 5.2 | 5.25 | 4.9 | 5.06 | 498,000 |
DSL | 5.01 | 5.36 | 4.99 | 5.23 | 159,000 |
DWAE | 4.19 | 3.99 | 3.7 | 3.99 | 13,500 |
DWSM | 3.33 | 3.64 | 3.25 | 3.4 | 21,000 |
DWTM | 14.3 | 13.31 | 13.3 | 13.31 | 1,000 |
DYNO | 47.13 | 46.77 | 44.78 | 46.77 | 51,500 |
ECOP | 19.76 | 20.47 | 18.8 | 19.94 | 48,500 |
EFERT | 54.14 | 54.88 | 52.1 | 53.16 | 7,801,500 |
EFLTFC3 | 99.9186 | 0 | 0 | 99.9186 | 0 |
EFOODS | 99.36 | 100.24 | 95.72 | 98.31 | 1,944,500 |
EFUG | 128.82 | 127.75 | 122.38 | 123.69 | 81,500 |
EFUL | 100.27 | 100 | 98.5 | 98.5 | 7,500 |
ELCM | 67.95 | 66.0667 | 66.0667 | 66.0667 | 0 |
ELSM | 118.7 | 115 | 113 | 115 | 3,000 |
EMCO | 4.96 | 4.99 | 4.02 | 4.61 | 102,500 |
ENGRO | 175.34 | 177.15 | 171 | 176.19 | 4,611,900 |
ENGROTFC2 | 101.9412 | 0 | 0 | 101.9412 | 0 |
EPCL | 15.46 | 15.5 | 15 | 15.33 | 730,500 |
EXIDE | 325 | 329.99 | 326 | 329 | 800 |
FABL | 12.52 | 12.69 | 12.07 | 12.4 | 4,097,500 |
FASM | 207.73 | 200 | 198 | 199.01 | 11,700 |
FATIMA | 28.65 | 28.9 | 28.47 | 28.68 | 491,500 |
FCCL | 15.63 | 16.15 | 15.26 | 15.94 | 18,845,000 |
FCSC | 3.21 | 3.18 | 3.01 | 3.13 | 95,000 |
FECM | 4.3 | 4.02 | 4.02 | 4.02 | 3,000 |
FECTC | 55.9 | 56.49 | 53.5 | 56.01 | 228,500 |
FEM | 5.88 | 5.95 | 5.5 | 5.85 | 23,500 |
FEROZ | 154.03 | 156 | 146.33 | 149.83 | 40,300 |
FFBL | 42.94 | 42.94 | 42.1 | 42.71 | 533,000 |
FFC | 112.35 | 112.49 | 111.01 | 111.66 | 596,300 |
FFLM | 4.83 | 4.85 | 4.02 | 4.6 | 17,000 |
FHAM | 9.05 | 10 | 9.16 | 9.16 | 71,000 |
FHBM | 14.55 | 14.75 | 14.5 | 14.65 | 27,500 |
FIMM | 80.14 | 76.14 | 76.14 | 76.14 | 0 |
FLYNG | 7.23 | 7.54 | 7.07 | 7.43 | 407,000 |
FNBM | 4.67 | 4.6 | 4.5 | 4.51 | 88,000 |
FNEL | 3.29 | 3.29 | 3.1 | 3.22 | 49,500 |
FPJM | 2.22 | 2.27 | 2.15 | 2.27 | 28,000 |
FPRM | 13.5 | 13 | 12.5 | 12.5 | 4,000 |
FRCL | 9.25 | 9.25 | 8.25 | 8.47 | 31,000 |
FRSM | 31.55 | 31.05 | 30.71 | 31 | 5,000 |
FTSM | 8.4583 | 8.2846 | 8.2846 | 8.2846 | 0 |
FUDLM | 16.11 | 16.47 | 15.11 | 15.14 | 117,000 |
GADT | 269.9 | 272.95 | 256.5 | 263.36 | 27,200 |
GAIL | 5.64 | 5.99 | 5.5 | 5.7 | 9,000 |
GAMON | 3.91 | 3.75 | 3.6 | 3.6 | 22,500 |
GASF | 8.37 | 8.85 | 8.21 | 8.39 | 553,000 |
GATM | 56.37 | 57.75 | 53.56 | 56.65 | 406,000 |
GFIL | 12.2 | 12.77 | 11.75 | 12.77 | 3,500 |
GGL | 29.53 | 30.3 | 28.6 | 29.83 | 655,000 |
GHGL | 60.18 | 58.99 | 57.18 | 57.3 | 48,000 |
GHNI | 25.3 | 26.56 | 24.3 | 26.4 | 238,500 |
GHNL | 20.53 | 21.55 | 19.55 | 21.08 | 264,500 |
GLAT | 127.3 | 127.0481 | 127.0481 | 127.0481 | 0 |
GLAXO | 149.89 | 150.25 | 142.4 | 144.47 | 388,000 |
GRAYS | 58 | 55.35 | 55.1 | 55.11 | 3,000 |
GSPM | 5.04 | 5.05 | 4.04 | 4.34 | 371,000 |
GTYR | 49.51 | 50.1 | 48.75 | 49.63 | 88,000 |
GUSM | 4.8 | 4.8 | 4.8 | 4.8 | 2,500 |
GVGL | 19.43 | 19 | 18.45 | 18.49 | 5,500 |
GWLC | 18.91 | 19.89 | 18.37 | 18.99 | 31,500 |
HABSM | 30.41 | 31.73 | 29.5 | 31.27 | 149,000 |
HADC | 2.49 | 2.55 | 2.27 | 2.44 | 122,500 |
HAEL | 13.64 | 12.89 | 12.64 | 12.64 | 35,500 |
HAL | 34.4 | 34.55 | 32.68 | 32.68 | 3,000 |
HBL | 159.79 | 162 | 158 | 159.84 | 25,600 |
HCAR | 45.79 | 46.36 | 45.1 | 46.01 | 129,000 |
HICL | 15.8 | 16.01 | 16 | 16 | 172,000 |
HINO | 300 | 302.99 | 292 | 301.99 | 4,500 |
HINOON | 144.82 | 144 | 137.58 | 140 | 16,800 |
HIRAT | 14.02 | 14.2 | 13.34 | 14.06 | 505,000 |
HMB | 24.12 | 25.29 | 24.1 | 24.3 | 344,500 |
HMIM | 4.07 | 4.13 | 3.63 | 3.85 | 19,000 |
HSPI | 23 | 22 | 21.86 | 22 | 2,000 |
HUBC | 62.39 | 62.65 | 59.28 | 59.28 | 6,186,000 |
HUMNL | 89.83 | 91.99 | 87 | 90.95 | 3,000 |
HWQS | 7.04 | 7.1 | 6.75 | 7 | 76,500 |
IBFL | 90.1 | 94.59 | 85.6 | 85.99 | 26,500 |
IBLHL | 79.8 | 80.5 | 75.81 | 80.5 | 21,500 |
ICCT | 6.6 | 6.48 | 5.7 | 6 | 5,500 |
ICI | 277.47 | 285.9 | 263.6 | 266.98 | 165,300 |
ICIBL | 1.4 | 1.39 | 1.32 | 1.39 | 56,500 |
ICL | 38.8 | 37.5 | 37 | 37.35 | 4,500 |
IDEN | 6.05 | 6.3 | 5.62 | 5.62 | 16,500 |
IFSL | 14.21 | 14.7 | 14.21 | 14.7 | 2,500 |
IGIBL | 1.5 | 1.54 | 1.47 | 1.54 | 235,500 |
IGIIL | 197.02 | 196.99 | 187.17 | 190.71 | 137,400 |
ILTM | 1411.6563 | 1341.08 | 1341.08 | 1341.08 | 100 |
INDU | 377.97 | 374.75 | 367 | 370 | 3,300 |
INIL | 48.31 | 48 | 47.4 | 47.9 | 136,000 |
INKL | 12.3 | 12.7 | 12.69 | 12.7 | 1,000 |
ISIL | 225.95 | 234 | 234 | 234 | 500 |
ISL | 20.88 | 21 | 20.41 | 20.84 | 213,500 |
ISTM | 44.62 | 43.0271 | 43.0271 | 43.0271 | 0 |
JDMT | 181 | 172 | 171.95 | 172 | 1,500 |
JDWS | 163.36 | 167.9 | 164.9 | 163.36 | 300 |
JGICL | 80 | 83.78 | 80 | 80.3 | 4,000 |
JKSM | 36.78 | 35.01 | 35 | 35 | 1,000 |
JLICL | 175.69 | 179.9 | 170.1 | 173 | 2,500 |
JOPP | 33.48 | 32 | 31.81 | 31.81 | 2,500 |
JPGL | 2.73 | 2.75 | 2.5 | 2.7 | 937,000 |
JSBL | 4.35 | 4.49 | 4.15 | 4.26 | 428,000 |
JSCL | 12.1 | 12.28 | 11.64 | 11.97 | 9,685,500 |
JSGCL | 33.92 | 34.8 | 33.5 | 34.75 | 3,000 |
JSIL | 13.31 | 13.6 | 13.05 | 13.39 | 1,141,000 |
JUBS | 8.1 | 7.25 | 7.1 | 7.1 | 3,500 |
KAPCO | 62.89 | 63.2 | 59.75 | 60.05 | 645,500 |
KASBB | 1.88 | 1.93 | 1.79 | 1.92 | 356,500 |
KASBM | 3.05 | 3.35 | 3.34 | 3.35 | 13,000 |
KCL | 21.73 | 22.75 | 22.75 | 22.75 | 500 |
KEL | 6.15 | 6.25 | 6.01 | 6.04 | 5,648,000 |
KHTC | 260 | 270 | 265 | 268.75 | 900 |
KML | 20.87 | 20.5 | 19.83 | 20.24 | 40,000 |
KOHC | 110.95 | 111.69 | 107.88 | 108.84 | 383,500 |
KOHE | 36.36 | 36.44 | 35.56 | 36.23 | 144,000 |
KOHP | 3.45 | 3.5 | 3.22 | 3.42 | 105,500 |
KOHTM | 23.5 | 22.35 | 22.33 | 22.35 | 23,500 |
KOIL | 4.4 | 4.29 | 3.8 | 4.23 | 183,500 |
KOSM | 16 | 16.29 | 15.75 | 16 | 124,000 |
KSBP | 86.4 | 84.7 | 82.1 | 84.45 | 13,000 |
KTML | 26.36 | 27.67 | 25.9 | 27.67 | 1,183,500 |
LEUL | 7.9 | 8 | 7.73 | 8 | 1,000 |
LIBT | 25.14 | 26.39 | 23.89 | 25.4 | 62,500 |
LINDE | 168 | 165.01 | 165 | 165 | 1,200 |
LMSM | 8.2 | 8.9 | 7.65 | 8.9 | 1,500 |
LOTCHEM | 6.79 | 6.91 | 6.66 | 6.78 | 891,000 |
LPCL | 10.01 | 10.6 | 10.02 | 10.54 | 17,130,500 |
LPL | 18.53 | 18.75 | 18.3 | 18.43 | 29,500 |
LUCK | 302.57 | 305.95 | 301 | 303.71 | 309,100 |
MACFL | 20.27 | 20.24 | 19.3 | 19.75 | 48,000 |
MARI | 215.87 | 207.77 | 205.08 | 205.08 | 469,000 |
MCB | 274.74 | 276.49 | 272.5 | 275.31 | 138,100 |
MCBAH | 16.25 | 16.3 | 16 | 16.28 | 694,000 |
MDTL | 3.04 | 3.2 | 2.95 | 3.17 | 591,500 |
MEBL | 37.8 | 38.5 | 37.04 | 38.09 | 98,500 |
MERIT | 18.53 | 18.79 | 17.55 | 17.85 | 231,500 |
MFFL | 618.04 | 591 | 587.14 | 587.14 | 600 |
MFTM | 5.49 | 5.42 | 4.8 | 5.04 | 70,500 |
MIRKS | 56.14 | 56.85 | 53.34 | 55.08 | 42,500 |
MLCF | 26.95 | 27.33 | 26.35 | 27.08 | 4,362,500 |
MODAM | 2.68 | 2.59 | 2.25 | 2.54 | 84,000 |
MOON | 21.6 | 21.1893 | 21.1893 | 21.1893 | 0 |
MQTM | 32.5 | 33 | 30.88 | 32.76 | 32,000 |
MRNS | 78.5 | 79 | 77.6 | 79 | 1,500 |
MSOT | 121.05 | 120 | 117 | 120 | 10,000 |
MTIL | 4.35 | 4.8 | 4 | 4.55 | 85,000 |
MTL | 470.12 | 474.99 | 469.05 | 473.99 | 16,500 |
MUREB | 703 | 668.1 | 667.85 | 667.85 | 2,300 |
MZSM | 3.63 | 3.84 | 3.5 | 3.5 | 2,000 |
NAGC | 89.31 | 85.1 | 85 | 85 | 1,500 |
NATF | 529.63 | 512 | 503.15 | 503.15 | 7,800 |
NBF | 6.5 | 5.5 | 5.5 | 5.5 | 500 |
NBP | 56.47 | 57.25 | 56.01 | 57.09 | 1,864,000 |
NCL | 61.78 | 63.2 | 60.71 | 62.81 | 2,289,000 |
NCPL | 35.48 | 36.75 | 35.45 | 36.66 | 433,000 |
NESTLE | 9450 | 9500 | 9000 | 9334.5 | 120 |
NETSOL | 34.84 | 35.5 | 33.99 | 35.25 | 435,500 |
NEXT | 5.39 | 4.8 | 4.8 | 4.8 | 5,000 |
NIB | 2.3 | 2.38 | 2.26 | 2.3 | 1,236,500 |
NICL | 19.51 | 20.51 | 18.51 | 20.51 | 896,500 |
NMFL | 18.98 | 18.7 | 17.98 | 18.07 | 317,500 |
NML | 131.62 | 135.4 | 130.55 | 134.42 | 2,954,300 |
NPL | 31.93 | 32.11 | 31.4 | 32.01 | 126,000 |
NPSM | 54.45 | 57.17 | 53.5 | 57.17 | 6,500 |
NRL | 193.91 | 195.75 | 190 | 194.73 | 38,100 |
NSRM | 44.21 | 46.4026 | 46.4026 | 46.4026 | 0 |
OGDC | 267.35 | 269.4 | 264.5 | 267.45 | 67,300 |
OLPL | 26.79 | 27.49 | 25.61 | 27.49 | 56,000 |
OLSM | 6.99 | 6.64 | 6.64 | 6.64 | 1,000 |
OLTM | 8.61 | 9.5 | 9.5 | 9.5 | 500 |
OTSU | 54.06 | 51.4 | 51.36 | 51.36 | 2,500 |
PACE | 4.03 | 4.19 | 3.96 | 4.11 | 924,000 |
PAEL | 19.7 | 19.93 | 18.7 | 19.28 | 4,556,500 |
PAKD | 67 | 68.98 | 65 | 68.98 | 2,500 |
PAKRI | 29.97 | 29.95 | 29 | 29.58 | 328,500 |
PAKT | 655.64 | 670 | 622.86 | 641.99 | 14,700 |
PASL | 3.21 | 3.25 | 3 | 3.15 | 662,500 |
PASM | 7 | 6.15 | 6.15 | 6.15 | 500 |
PGCL | 165.01 | 172 | 167.99 | 167.99 | 4,700 |
PGF | 25.49 | 25.49 | 25.15 | 25.41 | 98,500 |
PIAA | 8.18 | 8.3 | 7.61 | 8.1 | 5,176,500 |
PIBTL | 54.93 | 57.67 | 57.67 | 57.67 | 13,000 |
PICT | 290 | 288.99 | 276 | 287 | 2,000 |
PIF | 11.66 | 11.52 | 11.4 | 11.4 | 125,000 |
PINL | 11.15 | 10.27 | 10.27 | 10.27 | 1,000 |
PIOC | 36.72 | 37.25 | 35.75 | 36.77 | 653,000 |
PKGI | 13.05 | 12.85 | 12.05 | 12.85 | 1,500 |
PKGP | 18.91 | 19.1 | 18.41 | 18.7 | 744,000 |
PKGS | 303.38 | 305 | 297 | 303.87 | 54,400 |
PMI | 2.22 | 2.28 | 2.05 | 2.28 | 81,000 |
PMRS | 79.42 | 79.2 | 79.2 | 79.2 | 0 |
PNGRS | 4.03 | 4.19 | 4 | 4.19 | 19,500 |
PNSC | 77 | 74.05 | 73.15 | 73.15 | 20,500 |
POL | 502.58 | 505.05 | 489.99 | 497.05 | 348,100 |
POML | 114.5 | 118.9 | 109 | 109 | 1,000 |
POWER | 7.76 | 7.98 | 7.2 | 7.62 | 1,635,000 |
PPL | 217.6 | 219.25 | 216.65 | 218.53 | 641,100 |
PPP | 53 | 52 | 50.35 | 51.9 | 2,000 |
PPVC | 6.99 | 6.71 | 6.01 | 6.69 | 19,500 |
PRET | 163.8 | 169.95 | 156 | 169.1 | 4,600 |
PRL | 79.52 | 81.9 | 78.05 | 81.02 | 95,000 |
PRWM | 56.26 | 56.25 | 53.5 | 55.63 | 15,500 |
PSEL | 285.05 | 285 | 285 | 285 | 0 |
PSMC | 156.26 | 157.97 | 152.1 | 153.5 | 13,100 |
PSO | 350.07 | 353.2 | 345.25 | 350.07 | 1,366,200 |
PSYL | 18.53 | 18 | 17.95 | 17.99 | 4,500 |
PTC | 28 | 28.29 | 27.62 | 28.04 | 1,663,000 |
QUAT | 99 | 97 | 94.05 | 94.21 | 6,000 |
QUET | 67.98 | 67.35 | 67.35 | 67.35 | 500 |
QUICE | 7.37 | 7.48 | 7.25 | 7.44 | 389,500 |
RAVT | 4.52 | 4.5 | 3.81 | 4.37 | 82,000 |
RCML | 104.03 | 105 | 105 | 105 | 500 |
REDCO | 5.14 | 5.19 | 5.15 | 5.18 | 3,000 |
REWM | 56.05 | 55.85 | 53.25 | 53.7 | 17,000 |
RMPL | 7800 | 7490 | 7410 | 7490 | 180 |
RUBY | 10.3 | 10 | 9.51 | 9.7 | 8,000 |
RUPL | 20 | 19.65 | 19.6 | 19.6 | 2,500 |
SAIF | 40.66 | 40.65 | 38.75 | 40.65 | 24,000 |
SANE | 7.5 | 8.5 | 7 | 8 | 18,500 |
SANSM | 23 | 23 | 23 | 23 | 500 |
SAPL | 798.43 | 758.51 | 758.51 | 758.51 | 100 |
SARC | 9.8 | 9.45 | 8.85 | 9.15 | 1,000 |
SASML | 16.1755 | 16.1363 | 16.1363 | 16.1363 | 0 |
SAZEW | 24.64 | 24.5 | 23.41 | 24 | 14,500 |
SBL | 5.08 | 5.14 | 4.72 | 4.83 | 142,000 |
SBLR1 | 0.17 | 0.2 | 0.14 | 0.17 | 631,000 |
SCBPL | 22.35 | 22.25 | 22 | 22.1 | 12,000 |
SCL | 204.5 | 194.28 | 194.28 | 194.28 | 1,600 |
SEARL | 132.61 | 132.8 | 125.98 | 130.1 | 172,000 |
SEL | 36.1 | 35.9 | 34.5 | 34.51 | 5,500 |
SEPCO | 2.63 | 2.65 | 2.52 | 2.54 | 301,000 |
SEPL | 68.25 | 69.25 | 64.84 | 66.78 | 22,000 |
SFAT | 16.99 | 16.38 | 15.99 | 16.09 | 27,500 |
SFL | 365.11 | 367.9 | 347.56 | 362 | 37,200 |
SGML | 18.5 | 18.5 | 18.02 | 18.48 | 107,000 |
SGPL | 2.35 | 2.36 | 2.36 | 2.36 | 3,000 |
SHDT | 75.47 | 79.2 | 78.5 | 78.9 | 3,500 |
SHEL | 191.95 | 194.35 | 187 | 190.32 | 100,100 |
SHEZ | 852.2 | 815 | 815 | 815 | 100 |
SHJS | 81 | 80 | 80 | 80 | 0 |
SHNI | 7.95 | 8.6 | 7.5 | 7.93 | 21,000 |
SHSML | 17.6 | 18.6 | 17.62 | 18.6 | 29,500 |
SIBL | 2.99 | 2.96 | 2.96 | 2.96 | 500 |
SIEM | 1228.97 | 1249.95 | 1167.53 | 1203.89 | 1,800 |
SILK | 2.05 | 2.08 | 2.04 | 2.05 | 910,500 |
SING | 25.98 | 24.69 | 24.69 | 24.69 | 5,000 |
SITC | 274.36 | 279.9 | 263.5 | 271.33 | 21,700 |
SKRS | 3.32 | 3.2 | 3.01 | 3.1 | 2,500 |
SLCL | 5.5 | 5.68 | 5.05 | 5.68 | 5,000 |
SLYT | 40 | 40 | 38.85 | 40 | 7,000 |
SMBL | 2.32 | 2.4 | 2.26 | 2.34 | 117,000 |
SMTM | 11.87 | 12.87 | 12.25 | 12.78 | 117,500 |
SNAI | 71.25 | 69 | 67.69 | 67.75 | 7,500 |
SNBL | 11.37 | 11.21 | 11 | 11 | 59,000 |
SNGP | 20.02 | 20.25 | 19.77 | 20 | 275,000 |
SPL | 16.75 | 17 | 16.5 | 16.76 | 290,000 |
SPLC | 2.94 | 3.04 | 2.7 | 2.91 | 236,500 |
SPLCTFC3 | 36.5 | 37 | 37 | 36.75 | 15,000 |
SRSM | 18.25 | 17.25 | 17.25 | 17.25 | 1,000 |
SRVI | 485.47 | 509.74 | 485 | 502.53 | 27,200 |
SSGC | 25.6 | 25.6 | 25.25 | 25.5 | 37,000 |
SSML | 14.05 | 14.33 | 13.5 | 14.14 | 255,000 |
STCL | 10.23 | 10.5 | 9.85 | 10.31 | 143,500 |
STML | 73.15 | 74 | 74 | 73.15 | 3,000 |
STPL | 9.63 | 10.35 | 9.36 | 9.6 | 18,000 |
SURC | 130 | 130 | 129 | 130 | 3,000 |
SUTM | 282.8 | 271 | 271 | 271 | 700 |
TATM | 58.93 | 60.75 | 57.2 | 60 | 24,500 |
TDIL | 9.98 | 9.75 | 9 | 9 | 9,500 |
TELE | 4.94 | 5.04 | 4.79 | 4.88 | 2,148,000 |
TGL | 37.86 | 37.9 | 35.98 | 37.01 | 294,500 |
THALL | 155.07 | 155 | 150.2 | 150.2 | 18,000 |
THAS | 18.38 | 17.38 | 17.38 | 17.38 | 2,500 |
THCCL | 25.25 | 25.98 | 24 | 25.34 | 4,500 |
TMFBLTFC2 | 98.75 | 0 | 0 | 98.75 | 0 |
TPL | 8.5 | 8.7 | 8.5 | 8.5 | 33,000 |
TREET | 119.17 | 120.4 | 113.22 | 115.9 | 399,000 |
TRG | 10.56 | 11.11 | 10.35 | 10.87 | 5,565,000 |
TRIBL | 1.48 | 1.5 | 1.35 | 1.49 | 139,500 |
TRIPF | 205.41 | 211.5 | 200 | 209.75 | 39,400 |
TRPOL | 2.72 | 2.65 | 2.52 | 2.62 | 39,000 |
TRSM | 3.8 | 3.85 | 3.85 | 3.85 | 1,000 |
TSMF | 4.4 | 5.4 | 4 | 4.09 | 25,500 |
TSML | 75.05 | 71.3 | 71.3 | 71.3 | 500 |
TSPL | 2.35 | 2.44 | 2.25 | 2.35 | 19,000 |
UBDL | 101.17 | 103 | 103 | 103 | 500 |
UBL | 131.29 | 132.2 | 129.3 | 132.1 | 453,200 |
UCAPM | 2.3 | 2.27 | 1.9 | 2.27 | 36,000 |
UDPL | 19.92 | 20 | 19.25 | 19.25 | 3,500 |
UDPLR | 9.32 | 9.08 | 9.08 | 9.08 | 5,000 |
WAHN | 68 | 67.02 | 67 | 67 | 2,000 |
WTL | 2.39 | 2.43 | 2.35 | 2.36 | 903,500 |
YOUW | 6.21 | 6.89 | 5.81 | 6.53 | 88,500 |
ZAHT | 19.7 | 19.1 | 18.75 | 19 | 3,000 |
ZAHTR | 8.36 | 7.9 | 7.36 | 7.5 | 34,000 |
ZTL | 11.67 | 11.35 | 10.75 | 11 | 5,000 |
Total Turnover | 225,070,980 | ||||
No comments:
Post a Comment