For: February 20, 2014 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AABS | 96.75 | 98.35 | 98.3 | 96.75 | 200 |
AATM | 6.4 | 6.85 | 5.85 | 5.94 | 15,500 |
ABL | 89.79 | 90 | 89 | 89 | 3,500 |
ABOT | 362.01 | 364 | 355 | 359.78 | 15,800 |
ACPL | 127.28 | 126 | 123 | 124.04 | 13,600 |
ADAMS | 36.4 | 36.9 | 34.61 | 35.87 | 5,500 |
ADMM | 91.6 | 95 | 91.02 | 91.21 | 10,000 |
AGIC | 21.5 | 21.45 | 20.8 | 21.09 | 20,000 |
AGIL | 70.33 | 70.95 | 69.34 | 70 | 30,000 |
AGTL | 269.3 | 272 | 265.1 | 269.21 | 46,500 |
AHCL | 23.87 | 24 | 23.45 | 23.5 | 251,500 |
AHCL-CAPR | 24.49 | 0 | 0 | 24.08 | 0 |
AHCL-CFEB | 23.96 | 0 | 0 | 23.56 | 0 |
AHCL-CMAR | 24.22 | 0 | 0 | 23.82 | 0 |
AHCL-FEB | 24.11 | 0 | 0 | 23.57 | 0 |
AHL | 34.98 | 35.49 | 34.61 | 35.19 | 56,000 |
AICL | 41.79 | 42.35 | 41.21 | 41.93 | 4,768,100 |
AICL-CAPR | 42.87 | 0 | 0 | 42.96 | 0 |
AICL-CFEB | 41.95 | 0 | 0 | 42.04 | 0 |
AICL-CMAR | 42.41 | 0 | 0 | 42.5 | 0 |
AICL-FEB | 41.97 | 42.45 | 41.35 | 42.06 | 2,818,000 |
AKBL | 13.91 | 14 | 13.75 | 13.9 | 1,052,500 |
AKBL-CAPR | 14.27 | 0 | 0 | 14.24 | 0 |
AKBL-CFEB | 13.96 | 0 | 0 | 13.94 | 0 |
AKBL-CMAR | 14.12 | 0 | 0 | 14.09 | 0 |
AKBL-FEB | 13.96 | 14.05 | 13.8 | 14 | 29,500 |
AKDCL | 69 | 69 | 69 | 69 | 1,500 |
AKZO | 117.28 | 119 | 117.5 | 117.74 | 20,400 |
ALICO | 45.4 | 43.13 | 43.13 | 43.13 | 500 |
ALNRS | 42.92 | 45.06 | 44.5 | 45.06 | 15,000 |
AMBL | 11.6 | 10.62 | 10.61 | 10.61 | 1,000 |
AMTEX | 4.1 | 4.2 | 4.01 | 4.04 | 485,000 |
ANL | 8.03 | 8.08 | 7.75 | 7.92 | 3,412,000 |
ANSM | 23.66 | 22.48 | 22.48 | 22.48 | 5,000 |
APL | 503.93 | 504 | 500 | 502.02 | 9,700 |
ARPL | 363.89 | 365.01 | 360 | 361.27 | 26,500 |
ARUJ | 14.9 | 14.8 | 14.8 | 14.8 | 1,000 |
ASL | 9.04 | 9.3 | 9 | 9.25 | 10,500 |
ATBA | 398.33 | 399.9 | 384.35 | 384.35 | 300 |
ATIL | 64.9 | 63.11 | 61.7 | 62.43 | 72,000 |
ATLH | 263.25 | 263.1 | 263 | 263 | 3,500 |
ATRL | 206.61 | 208.39 | 203.35 | 203.87 | 291,100 |
ATRL-CAPR | 211.94 | 0 | 0 | 208.89 | 0 |
ATRL-CFEB | 207.42 | 0 | 0 | 204.43 | 0 |
ATRL-CMAR | 209.68 | 0 | 0 | 206.66 | 0 |
ATRL-FEB | 207.24 | 208.9 | 204.11 | 204.7 | 114,000 |
AVN | 17.53 | 17.6 | 17.01 | 17.08 | 445,000 |
BAFL | 27.54 | 27.84 | 27.41 | 27.76 | 1,664,000 |
BAFL-CAPR | 28.25 | 0 | 0 | 28.44 | 0 |
BAFL-CFEB | 27.65 | 0 | 0 | 27.84 | 0 |
BAFL-CMAR | 27.95 | 0 | 0 | 28.14 | 0 |
BAFL-FEB | 27.7 | 27.9 | 27.55 | 27.89 | 95,500 |
BAFLTFC5 | 102.2204 | 0 | 0 | 102.2204 | 0 |
BAHL | 39 | 39.35 | 38.9 | 39.04 | 831,000 |
BAHL-CAPR | 40.01 | 0 | 0 | 40 | 0 |
BAHL-CFEB | 39.15 | 0 | 0 | 39.15 | 0 |
BAHL-CMAR | 39.58 | 0 | 0 | 39.57 | 0 |
BAPL | 14.27 | 15.27 | 13.5 | 14.8 | 19,500 |
BATA | 3000 | 3100 | 3000.15 | 3000.15 | 480 |
BCML | 127 | 133.35 | 132.5 | 133.35 | 1,000 |
BERG | 51.44 | 51.7 | 50.25 | 51.7 | 10,000 |
BGL | 7 | 7.05 | 6.9 | 7 | 41,000 |
BHAT | 725 | 740 | 740 | 740 | 100 |
BIFO | 100 | 98 | 98 | 98 | 1,500 |
BILF | 11.39 | 11.59 | 10.4 | 11.59 | 1,500 |
BIPL | 9.69 | 9.95 | 9.32 | 9.4 | 237,500 |
BNWM | 73.51 | 75 | 75 | 75 | 3,500 |
BOK | 7 | 7.34 | 7.01 | 7.02 | 5,000 |
BOP | 10.84 | 11.04 | 10.7 | 10.87 | 5,790,500 |
BOP-CAPR | 11.12 | 0 | 0 | 11.14 | 0 |
BOP-CFEB | 10.88 | 0 | 0 | 10.9 | 0 |
BOP-CMAR | 11 | 0 | 0 | 11.02 | 0 |
BOP-FEB | 10.89 | 11.08 | 10.75 | 10.91 | 1,986,000 |
BOPR1 | 1.46 | 1.46 | 1.1 | 1.21 | 28,416,500 |
BPBL | 6.25 | 7.24 | 5.25 | 6.58 | 7,500 |
BPL | 40.32 | 39.6 | 39.5 | 39.5 | 10,500 |
BROT | 12.14 | 12.5 | 11.14 | 11.14 | 286,500 |
BRR | 5.2 | 5.3 | 5.18 | 5.21 | 36,000 |
BTL | 273.5 | 280 | 264 | 278.07 | 24,100 |
BWHL | 56.5 | 53.68 | 53.68 | 53.68 | 6,500 |
BYCO | 10.2 | 10.48 | 10.2 | 10.26 | 3,118,000 |
CECL | 18.8713 | 18.8676 | 18.8676 | 18.8676 | 0 |
CENI | 16.07 | 16.45 | 16 | 16.31 | 30,500 |
CEPB | 56.01 | 57.5 | 55 | 55.34 | 404,500 |
CHAS | 10.31 | 11.25 | 11.25 | 10.31 | 500 |
CHBL | 7.6 | 7.75 | 7.2 | 7.27 | 338,000 |
CHCC | 83.92 | 84.3 | 82.5 | 82.85 | 351,000 |
CJPL | 4.13 | 5.13 | 3.45 | 5.13 | 271,500 |
CLCPS | 2.66 | 2.65 | 2.5 | 2.52 | 430,000 |
CLOV | 91.2 | 86.64 | 86.64 | 86.64 | 1,000 |
CML | 6.16 | 6.21 | 5.97 | 6.02 | 255,000 |
COTT | 7.7 | 7.99 | 7.21 | 7.32 | 7,000 |
CPPL | 57.96 | 60.44 | 58 | 58.23 | 35,500 |
CRTM | 22.54 | 22.79 | 22.02 | 22.22 | 174,500 |
CSAP | 49.25 | 49.7 | 48.6 | 49.02 | 81,000 |
CSIL | 6.55 | 6.9 | 5.67 | 6.1 | 12,500 |
CSM | 2.62 | 2.93 | 2.65 | 2.79 | 32,000 |
CSUML | 8.2 | 8.3 | 8 | 8.12 | 14,500 |
CYAN | 88.8 | 91.85 | 85.71 | 86.11 | 17,500 |
DAAG | 13.48 | 13.5 | 13.25 | 13.25 | 2,500 |
DADX | 35.05 | 35.01 | 35.01 | 35.01 | 500 |
DAWH | 81.28 | 82.75 | 79.8 | 81.11 | 510,500 |
DBCI | 7.26 | 7.5 | 7.02 | 7.08 | 123,000 |
DCH | 4.21 | 4.3 | 4.2 | 4.21 | 89,000 |
DCL | 7.36 | 7.42 | 7.21 | 7.28 | 277,500 |
DCM | 3.29 | 2.37 | 2.37 | 2.37 | 500 |
DEL | 2.8 | 2.7 | 2.64 | 2.64 | 12,000 |
DFML | 5.15 | 5.25 | 4.95 | 4.99 | 228,500 |
DFSM | 5 | 5.24 | 5 | 5.15 | 29,000 |
DGKC | 86.74 | 87.3 | 85.3 | 85.91 | 6,477,000 |
DGKC-CAPR | 88.98 | 0 | 0 | 88.03 | 0 |
DGKC-CFEB | 87.08 | 0 | 0 | 86.15 | 0 |
DGKC-CMAR | 88.03 | 0 | 0 | 87.09 | 0 |
DGKC-FEB | 87.2 | 87.49 | 85.7 | 86.21 | 1,738,000 |
DLL | 90.92 | 90.75 | 87 | 88.52 | 93,500 |
DNCC | 10.11 | 11.11 | 10.3 | 11.1 | 14,000 |
DOL | 6.36 | 6.56 | 6.31 | 6.53 | 117,000 |
DSFL | 2.42 | 2.47 | 2.35 | 2.41 | 356,500 |
DSIL | 5.13 | 5.25 | 5.02 | 5.09 | 203,500 |
DSL | 5.23 | 5.44 | 5.26 | 5.26 | 109,500 |
DSML | 9 | 8 | 8 | 8 | 2,500 |
DWSM | 3.33 | 3.5 | 3.4 | 3.4 | 2,000 |
DYNO | 44.72 | 44.39 | 43 | 44.25 | 84,500 |
ECOP | 19.6 | 19.25 | 19 | 19.05 | 9,500 |
EFERT | 54.13 | 54.7 | 53.2 | 54.15 | 4,057,000 |
EFLTFC3 | 99.9186 | 0 | 0 | 99.9186 | 0 |
EFOODS | 96.53 | 97.45 | 95.3 | 96.47 | 457,500 |
EFUG | 124.9 | 126 | 123.05 | 123.53 | 56,000 |
EFUL | 97.66 | 97.05 | 96.51 | 96.76 | 4,500 |
ELSM | 111.41 | 109 | 107 | 107.5 | 7,500 |
EMCO | 4.45 | 4.73 | 4.6 | 4.6 | 9,500 |
ENGRO | 171.15 | 175.38 | 169.06 | 173.43 | 6,686,600 |
ENGRO-CAPR | 175.56 | 0 | 0 | 177.7 | 0 |
ENGRO-CFEB | 171.82 | 0 | 0 | 173.9 | 0 |
ENGRO-CMAR | 173.69 | 0 | 0 | 175.8 | 0 |
ENGRO-FEB | 171.69 | 175.74 | 169.55 | 173.98 | 4,861,500 |
ENGROTFC2 | 101.9412 | 0 | 0 | 101.9412 | 0 |
EPCL | 15.16 | 15.29 | 14.87 | 14.89 | 490,000 |
ESBL | 3 | 3.05 | 3 | 3 | 103,000 |
EWLA | 5.1 | 5.25 | 4.25 | 5.25 | 1,000 |
FABL | 12.21 | 12.5 | 12.13 | 12.26 | 1,921,500 |
FASM | 205 | 215.25 | 208 | 214 | 1,800 |
FATIMA | 28.47 | 28.7 | 27.85 | 28.02 | 400,000 |
FCCL | 15.84 | 15.99 | 15.65 | 15.78 | 2,913,500 |
FCCL-CAPR | 16.25 | 0 | 0 | 16.17 | 0 |
FCCL-CFEB | 15.9 | 0 | 0 | 15.82 | 0 |
FCCL-CMAR | 16.08 | 0 | 0 | 16 | 0 |
FCCL-FEB | 15.87 | 16 | 15.7 | 15.83 | 729,000 |
FCIBL | 5.5 | 5.97 | 4.65 | 5.15 | 4,000 |
FCSC | 3.18 | 3.18 | 3.02 | 3.02 | 13,000 |
FDIBL | 1.6 | 1.69 | 1.51 | 1.51 | 20,500 |
FECM | 4.12 | 4.88 | 4.88 | 4.12 | 1,000 |
FECTC | 57.03 | 57 | 55.5 | 55.53 | 46,000 |
FEM | 5.8 | 5.85 | 5.85 | 5.85 | 500 |
FEROZ | 146.75 | 149.5 | 145 | 148 | 10,000 |
FFBL | 42.94 | 43.7 | 42.65 | 43.42 | 1,017,000 |
FFBL-CAPR | 44.05 | 0 | 0 | 44.49 | 0 |
FFBL-CFEB | 43.11 | 0 | 0 | 43.54 | 0 |
FFBL-CMAR | 43.58 | 0 | 0 | 44.01 | 0 |
FFBL-FEB | 43.25 | 43.65 | 43 | 43.44 | 34,500 |
FFC | 111.7 | 112.3 | 110.41 | 111.04 | 860,600 |
FFC-CAPR | 114.58 | 0 | 0 | 113.77 | 0 |
FFC-CFEB | 112.14 | 0 | 0 | 111.34 | 0 |
FFC-CMAR | 113.36 | 0 | 0 | 112.56 | 0 |
FFC-FEBB | 108.21 | 108.5 | 107.1 | 108.12 | 20,000 |
FFLM | 4.45 | 4.35 | 4 | 4.1 | 113,500 |
FHAM | 9.25 | 9.25 | 9.2 | 9.25 | 6,000 |
FHBM | 14.62 | 15.62 | 14.91 | 15 | 192,000 |
FIMM | 76.14 | 72.34 | 72.34 | 72.34 | 0 |
FLYNG | 7.41 | 7.5 | 7.34 | 7.35 | 182,500 |
FNBM | 4.5 | 4.55 | 4.5 | 4.5 | 27,000 |
FNEL | 3.29 | 3.25 | 3.15 | 3.15 | 6,000 |
FPJM | 2.18 | 2.32 | 2.15 | 2.32 | 8,000 |
FRCL | 8.25 | 8.85 | 8.25 | 8.6 | 29,500 |
FRSM | 30.61 | 31 | 30.5 | 31 | 7,000 |
FUDLM | 16.01 | 15.45 | 15.01 | 15.06 | 91,000 |
FZCM | 199 | 200 | 200 | 199 | 300 |
GADT | 250.86 | 253 | 240 | 242.14 | 10,300 |
GAIL | 5.85 | 6.2 | 5.41 | 5.8 | 2,000 |
GASF | 8.44 | 8.69 | 8.15 | 8.36 | 126,500 |
GATM | 55.59 | 56.5 | 54 | 54.51 | 91,000 |
GFIL | 12.05 | 12.48 | 12.4 | 12.42 | 6,000 |
GGL | 28.83 | 28.75 | 27.5 | 27.89 | 268,500 |
GHGL | 56.7 | 57.2 | 57 | 57 | 2,000 |
GHNI | 26.04 | 26.1 | 25.5 | 25.7 | 50,000 |
GHNL | 21 | 21.2 | 20.35 | 20.51 | 69,500 |
GLAT | 127.0481 | 125.5234 | 125.5234 | 125.5234 | 0 |
GLAXO | 143.87 | 145 | 139.06 | 141.17 | 155,000 |
GLPL | 400 | 400 | 400 | 400 | 400 |
GRAYS | 52.39 | 50.1 | 50 | 50.1 | 1,500 |
GTYR | 49.99 | 50.6 | 49 | 50.24 | 29,500 |
GVGL | 18.75 | 18.7 | 18.1 | 18.27 | 18,500 |
GWLC | 19.99 | 20.99 | 19.6 | 20.89 | 56,500 |
HABSM | 30.5 | 32.02 | 30.25 | 31.64 | 26,000 |
HADC | 2.52 | 2.55 | 2.35 | 2.39 | 38,000 |
HAEL | 11.65 | 11.5 | 11.05 | 11.25 | 4,500 |
HAL | 32.68 | 31.45 | 31.05 | 31.45 | 4,000 |
HBL | 161.46 | 163 | 159.21 | 160.88 | 22,000 |
HCAR | 46.63 | 46.84 | 45.11 | 45.5 | 67,500 |
HICL | 16.03 | 16 | 16 | 16 | 6,500 |
HINO | 304.99 | 311.9 | 302 | 302 | 2,300 |
HINOON | 140 | 139 | 139 | 140 | 300 |
HIRAT | 14.36 | 14.49 | 14.1 | 14.16 | 36,000 |
HMB | 24.6 | 24.5 | 23.8 | 23.85 | 47,000 |
HMIM | 4 | 4.15 | 4.15 | 4.15 | 1,000 |
HSPI | 22 | 22.49 | 21 | 22.49 | 2,500 |
HUBC | 56.32 | 55.9 | 53.52 | 54.3 | 7,341,500 |
HUBC-CAPR | 57.77 | 0 | 0 | 55.64 | 0 |
HUBC-CFEB | 56.54 | 0 | 0 | 54.45 | 0 |
HUBC-CMAR | 57.16 | 0 | 0 | 55.04 | 0 |
HUBC-FEB | 56.86 | 55.6 | 54.02 | 54.37 | 260,500 |
HUMNL | 93.04 | 91.5 | 90 | 91.5 | 1,000 |
HWQS | 6.94 | 7 | 6.9 | 7 | 12,000 |
IBFL | 84.06 | 82 | 80.5 | 80.88 | 2,000 |
IBLHL | 76.56 | 78.98 | 75.75 | 78.59 | 6,000 |
ICI | 265.36 | 269 | 255.2 | 265.76 | 84,000 |
ICIBL | 1.35 | 1.47 | 1.4 | 1.42 | 94,500 |
ICL | 38.24 | 39.49 | 36.33 | 36.47 | 116,500 |
IDEN | 6.62 | 7.62 | 6.84 | 7.62 | 286,000 |
IFSL | 15 | 16 | 15.2 | 16 | 11,000 |
IGIBL | 1.51 | 1.55 | 1.48 | 1.5 | 323,000 |
IGIIL | 185.63 | 186.9 | 176.35 | 176.35 | 86,400 |
ILTM | 1274.03 | 1320 | 1210.33 | 1210.67 | 200 |
INDU | 375 | 374 | 373 | 373 | 1,000 |
INIL | 47.7 | 47.25 | 47 | 47.25 | 8,500 |
INKL | 13.3 | 12.35 | 12.3 | 12.3 | 3,500 |
ISL | 20.71 | 21.2 | 20.51 | 20.89 | 360,500 |
ISTM | 40.88 | 39.0547 | 39.0547 | 39.0547 | 0 |
JDMT | 165.52 | 164.74 | 157.25 | 164.74 | 4,000 |
JDWS | 169 | 174.99 | 174.9 | 174.9 | 1,200 |
JGICL | 80 | 77.06 | 76 | 76.45 | 2,500 |
JOPP | 30.22 | 28.72 | 28.71 | 28.71 | 5,000 |
JPGL | 2.7 | 2.89 | 2.6 | 2.8 | 982,000 |
JSBL | 4.26 | 5.05 | 4.38 | 4.73 | 5,553,000 |
JSCL | 11.91 | 12.29 | 11.9 | 12.08 | 9,205,000 |
JSGCL | 33.61 | 34.5 | 34.5 | 34.5 | 500 |
JSIL | 13.59 | 14.1 | 13.52 | 13.77 | 2,099,500 |
JUBS | 7.5 | 7.6 | 7.6 | 7.6 | 500 |
JVDC | 55 | 53.6667 | 53.6667 | 53.6667 | 0 |
KAPCO | 57.06 | 57.2 | 55.9 | 56.85 | 6,379,500 |
KASBB | 1.84 | 1.88 | 1.81 | 1.82 | 67,000 |
KASBSL | 6.98 | 6.99 | 6.58 | 6.99 | 20,000 |
KCL | 23.79 | 23.4996 | 23.4996 | 23.4996 | 0 |
KEL | 6 | 6.12 | 6 | 6.02 | 2,915,000 |
KML | 20.5 | 20.35 | 20 | 20.13 | 16,000 |
KOHC | 107.94 | 108.2 | 105.65 | 106.69 | 115,500 |
KOHE | 35.62 | 36.4 | 35.75 | 35.83 | 134,000 |
KOHP | 3.3 | 3.5 | 3.25 | 3.25 | 10,000 |
KOHTM | 21.3 | 20.75 | 20.24 | 20.24 | 18,500 |
KOIL | 4.51 | 4.4 | 4 | 4.36 | 20,500 |
KOSM | 16.5 | 17 | 15.75 | 15.91 | 1,099,000 |
KSBP | 82 | 80.85 | 80.85 | 80.85 | 500 |
KSTM | 6.17 | 5.3 | 5.3 | 5.3 | 1,000 |
KTML | 27.95 | 28.1 | 27 | 27.04 | 208,500 |
LEUL | 8.45 | 8.9 | 8.9 | 8.9 | 500 |
LIBT | 24.6 | 23.37 | 23.37 | 23.37 | 11,500 |
LINDE | 165 | 168.99 | 160 | 165 | 1,300 |
LMSM | 8.2 | 8.8 | 7.55 | 7.88 | 4,000 |
LOTCHEM | 6.77 | 6.77 | 6.6 | 6.65 | 872,500 |
LPCL | 10.26 | 10.77 | 10.35 | 10.66 | 9,612,500 |
LPL | 18.43 | 18.35 | 18.07 | 18.25 | 10,000 |
LUCK | 303.61 | 303.51 | 300.01 | 300.73 | 174,300 |
LUCK-CAPR | 311.44 | 0 | 0 | 308.14 | 0 |
LUCK-CFEB | 304.8 | 0 | 0 | 301.55 | 0 |
LUCK-CMAR | 308.12 | 0 | 0 | 304.85 | 0 |
LUCK-FEB | 302.99 | 302 | 300 | 300.84 | 23,000 |
MACFL | 19.55 | 19.9 | 19.4 | 19.65 | 17,500 |
MARI | 197.62 | 199.5 | 192.05 | 193.43 | 278,300 |
MCB | 273.9 | 274.99 | 271.25 | 272.45 | 89,300 |
MCB-CAPR | 280.96 | 0 | 0 | 279.16 | 0 |
MCB-CFEB | 274.97 | 0 | 0 | 273.2 | 0 |
MCB-CMAR | 277.97 | 0 | 0 | 276.18 | 0 |
MCB-FEB | 274.82 | 275 | 272 | 272.49 | 29,500 |
MCBAH | 15.05 | 15.45 | 15.01 | 15.32 | 6,500 |
MDTL | 3.07 | 3.15 | 3 | 3.07 | 267,500 |
MEBL | 37.26 | 38.6 | 37 | 38.06 | 47,500 |
MERIT | 17 | 17.09 | 16.5 | 16.63 | 131,500 |
MFFL | 582 | 590 | 552.9 | 560 | 1,350 |
MFTM | 5.46 | 5.6 | 5.3 | 5.3 | 29,500 |
MIRKS | 55.4 | 55.43 | 55.39 | 55.41 | 3,000 |
MLCF | 26.92 | 27.18 | 26.49 | 26.61 | 1,917,000 |
MODAM | 2.54 | 2.92 | 2.33 | 2.45 | 38,500 |
MOON | 21.1893 | 21.185 | 21.185 | 21.185 | 0 |
MQTM | 33.79 | 34 | 32.15 | 32.88 | 23,500 |
MRNS | 78.5 | 79.99 | 75.05 | 79 | 16,500 |
MSOT | 120 | 118 | 117 | 117 | 17,000 |
MTIL | 4.7 | 5 | 4.7 | 4.71 | 14,000 |
MTL | 477.07 | 479 | 472.11 | 475.22 | 35,300 |
MUBT | 6.13 | 6.5 | 6.5 | 6.5 | 500 |
MUREB | 636 | 605.01 | 604.2 | 604.2 | 2,900 |
MZSM | 3.5 | 3.8 | 3.5 | 3.51 | 19,500 |
NAGC | 83.43 | 85.5 | 85.5 | 85.5 | 500 |
NATF | 478.13 | 478.8 | 454.23 | 454.81 | 4,100 |
NBP | 56.95 | 57.48 | 55.91 | 56.43 | 1,500,000 |
NBP-CAPR | 58.42 | 0 | 0 | 57.82 | 0 |
NBP-CFEB | 57.17 | 0 | 0 | 56.58 | 0 |
NBP-CMAR | 57.8 | 0 | 0 | 57.2 | 0 |
NBP-FEB | 57.24 | 57.3 | 56.18 | 56.76 | 323,000 |
NCL | 59.67 | 58.49 | 56.69 | 56.69 | 4,666,000 |
NCL-FEB | 59.73 | 58.6 | 56.75 | 56.75 | 1,391,000 |
NCPL | 36.75 | 37 | 36.01 | 36.66 | 342,500 |
NESTLE | 9745 | 9600 | 9257.75 | 9257.75 | 200 |
NETSOL | 35.63 | 35.99 | 34.7 | 34.8 | 284,000 |
NEXT | 4.8 | 5.25 | 5.25 | 5.25 | 1,500 |
NIB | 2.27 | 2.29 | 2.26 | 2.26 | 1,067,500 |
NICL | 19.49 | 19.5 | 18.75 | 18.9 | 234,000 |
NMFL | 17.81 | 18.3 | 17.25 | 17.49 | 119,000 |
NML | 132.21 | 133.98 | 130.51 | 131.73 | 1,584,200 |
NML-CAPR | 135.62 | 0 | 0 | 134.97 | 0 |
NML-CFEB | 132.73 | 0 | 0 | 132.09 | 0 |
NML-CMAR | 134.17 | 0 | 0 | 133.53 | 0 |
NML-FEB | 132.8 | 134.2 | 130.8 | 132.16 | 916,000 |
NONS | 24 | 22.8 | 22.8 | 22.8 | 1,000 |
NOPKNV | 37.81 | 39.6 | 39.6 | 37.81 | 1,000 |
NPL | 31.72 | 31.9 | 31.5 | 31.63 | 133,500 |
NPSM | 60.02 | 63.02 | 58 | 61.5 | 9,500 |
NRL | 195.12 | 195.65 | 192 | 193.65 | 15,000 |
NSRM | 48.2053 | 50.3756 | 50.3756 | 50.3756 | 0 |
OGDC | 265.1 | 267.15 | 262.94 | 263.27 | 390,300 |
OGDC-CAPR | 271.94 | 0 | 0 | 269.75 | 0 |
OGDC-CFEB | 266.14 | 0 | 0 | 263.99 | 0 |
OGDC-CMAR | 269.04 | 0 | 0 | 266.87 | 0 |
OGDC-FEB | 265.77 | 267 | 263.55 | 263.84 | 12,500 |
OLPL | 26.3 | 27.3 | 26 | 26.03 | 23,000 |
OTSU | 48.8 | 46.37 | 46.36 | 46.36 | 12,500 |
PACE | 4.07 | 4.15 | 3.93 | 4.04 | 942,000 |
PAEL | 19.06 | 19.97 | 19.1 | 19.81 | 6,297,500 |
PAKD | 65.55 | 64 | 62.66 | 62.8 | 3,000 |
PAKRI | 29.08 | 29.26 | 28.9 | 29.05 | 152,000 |
PAKT | 621.06 | 645 | 600.01 | 640 | 17,900 |
PASL | 3.1 | 3.15 | 3 | 3.04 | 612,000 |
PGF | 26.12 | 26.4 | 26.17 | 26.17 | 36,500 |
PIAA | 8.05 | 8.35 | 8 | 8.05 | 2,493,500 |
PIBTL | 60.55 | 63.57 | 63.57 | 63.57 | 119,000 |
PICT | 284.58 | 280 | 275 | 279 | 3,100 |
PIF | 11.82 | 11.88 | 11.5 | 11.79 | 317,000 |
PIL | 9.6 | 9.79 | 9.79 | 9.79 | 500 |
PINL | 11.27 | 11.94 | 11 | 11.94 | 1,500 |
PIOC | 38.17 | 38.6 | 37.5 | 38.19 | 1,063,500 |
PIOC-FEB | 38.28 | 38.56 | 37.51 | 38.41 | 330,500 |
PKGI | 11.85 | 11.6 | 11.4 | 11.6 | 3,000 |
PKGP | 18.68 | 18.75 | 18.31 | 18.37 | 591,000 |
PKGS | 295.25 | 295 | 291 | 292.52 | 19,200 |
PMI | 2.2 | 2.32 | 2.05 | 2.2 | 51,500 |
PMPK | 488.33 | 470 | 463.92 | 467 | 2,400 |
PNGRS | 4.15 | 4.1 | 4.01 | 4.06 | 13,000 |
PNSC | 69.54 | 70 | 68.55 | 69.52 | 14,000 |
POAF | 7.69 | 7.04 | 7.01 | 7.01 | 1,500 |
POL | 492.46 | 497.65 | 491.1 | 492.84 | 96,100 |
POWER | 7.34 | 7.47 | 7.15 | 7.27 | 333,000 |
PPL | 217.52 | 218.69 | 216.02 | 216.67 | 508,400 |
PPL-CAPR | 223.13 | 0 | 0 | 222.01 | 0 |
PPL-CFEB | 218.37 | 0 | 0 | 217.26 | 0 |
PPL-CMAR | 220.75 | 0 | 0 | 219.63 | 0 |
PPL-FEB | 218.26 | 218 | 216.71 | 217 | 19,500 |
PPP | 50.95 | 50.75 | 48.41 | 50.75 | 5,000 |
PPVC | 6.52 | 6.78 | 6.5 | 6.75 | 87,000 |
PRET | 166 | 174 | 174 | 174 | 800 |
PRL | 76.97 | 79.69 | 74 | 78.4 | 210,000 |
PRWM | 54.25 | 53.5 | 53.5 | 53.5 | 500 |
PSMC | 154.1 | 152.5 | 151 | 151 | 4,400 |
PSO | 344.41 | 346.25 | 337 | 340.07 | 1,225,000 |
PSO-CAPR | 353.29 | 0 | 0 | 348.45 | 0 |
PSO-CFEB | 345.76 | 0 | 0 | 341 | 0 |
PSO-CMAR | 349.52 | 0 | 0 | 344.72 | 0 |
PSO-FEB | 345.7 | 347 | 338 | 341.09 | 952,000 |
PSYL | 17.53 | 17.79 | 16.67 | 17.79 | 4,000 |
PTC | 28 | 28.25 | 27.4 | 27.59 | 2,294,500 |
PTC-CAPR | 28.72 | 0 | 0 | 28.27 | 0 |
PTC-CFEB | 28.11 | 0 | 0 | 27.67 | 0 |
PTC-CMAR | 28.42 | 0 | 0 | 27.97 | 0 |
PTC-FEB | 28.12 | 28.29 | 27.52 | 27.71 | 889,500 |
QUAT | 98.88 | 103.8 | 103.75 | 103.8 | 1,000 |
QUET | 67.99 | 67.3256 | 67.3256 | 67.3256 | 0 |
QUICE | 7.46 | 7.6 | 7.25 | 7.35 | 314,000 |
RAVT | 4.74 | 4.65 | 4.33 | 4.65 | 20,000 |
RCML | 105 | 99.75 | 99.75 | 99.75 | 1,000 |
REDCO | 5.1 | 5.01 | 5 | 5 | 1,500 |
REWM | 53.7 | 52 | 52 | 52 | 3,000 |
RICL | 9.4 | 9.4 | 9.1 | 9.4 | 3,500 |
RMPL | 7490 | 7600 | 7275.08 | 7275.08 | 40 |
RUPL | 19.6 | 19.75 | 18.6 | 18.6 | 8,500 |
SAPL | 728 | 692 | 691.6 | 691.6 | 300 |
SAPT | 395.3 | 375.55 | 375.54 | 375.54 | 700 |
SARC | 9.15 | 9.15 | 8.2 | 9.15 | 2,500 |
SAZEW | 24.01 | 24.75 | 24 | 24 | 8,000 |
SBL | 4.95 | 5 | 4.8 | 4.9 | 82,000 |
SBLR1 | 0.13 | 0.17 | 0.11 | 0.13 | 766,000 |
SCBPL | 23 | 22.7 | 22.11 | 22.7 | 2,000 |
SCM | 18.25 | 19.25 | 18.25 | 19.25 | 30,000 |
SEARL | 128 | 134.4 | 126 | 132.19 | 39,300 |
SEL | 34.51 | 34.6 | 34.5 | 34.5 | 3,000 |
SEPCO | 2.53 | 2.66 | 2.41 | 2.62 | 767,500 |
SEPL | 65 | 65 | 63.25 | 64.88 | 14,000 |
SFAT | 15.53 | 14.7 | 14.7 | 14.7 | 5,000 |
SFL | 361.82 | 365 | 360 | 361 | 2,200 |
SGML | 18.25 | 18.7 | 18.25 | 18.55 | 15,500 |
SHDT | 75 | 78 | 72 | 72 | 4,000 |
SHEL | 189.44 | 190.99 | 186 | 187.18 | 28,100 |
SHEZ | 815 | 774.25 | 774.25 | 774.25 | 100 |
SHFA | 123.49 | 125 | 125 | 123.49 | 100 |
SHNI | 8 | 7.9 | 7.9 | 7.9 | 500 |
SHSML | 19.6 | 20.6 | 19.62 | 19.62 | 14,500 |
SIEM | 1189.5 | 1200 | 1160 | 1179.99 | 600 |
SILK | 2.05 | 2.1 | 2.05 | 2.07 | 419,000 |
SING | 23.51 | 23.01 | 22.34 | 22.37 | 9,000 |
SITC | 271.53 | 271.25 | 265.5 | 268.98 | 10,700 |
SKRS | 3.45 | 3.55 | 3.06 | 3.06 | 4,500 |
SLCL | 5.68 | 5.81 | 5.15 | 5.15 | 1,500 |
SLYT | 40 | 40 | 40 | 40 | 500 |
SMBL | 2.3 | 2.35 | 2.21 | 2.3 | 142,500 |
SMCPL | 8.55 | 8.02 | 8.02 | 8.02 | 1,000 |
SMTM | 12.66 | 13 | 12.5 | 13 | 13,500 |
SNAI | 66 | 65.01 | 64.01 | 64.01 | 2,000 |
SNBL | 11.03 | 10.76 | 10.03 | 10.14 | 215,000 |
SNGP | 20.02 | 20.19 | 20 | 20 | 200,000 |
SNGP-CAPR | 20.54 | 0 | 0 | 20.49 | 0 |
SNGP-CFEB | 20.1 | 0 | 0 | 20.05 | 0 |
SNGP-CMAR | 20.32 | 0 | 0 | 20.27 | 0 |
SNGP-FEB | 20.29 | 20.4 | 20.1 | 20.1 | 3,000 |
SPL | 16.86 | 17.5 | 16.86 | 17.11 | 356,500 |
SPLC | 2.79 | 2.85 | 2.85 | 2.85 | 3,500 |
SPLCTFC3 | 36.75 | 0 | 0 | 36.75 | 0 |
SRSM | 17.25 | 16.25 | 16.25 | 16.25 | 500 |
SRVI | 497 | 502 | 475 | 475.13 | 6,500 |
SSGC | 25.32 | 25.45 | 24.85 | 24.98 | 216,500 |
SSGC-FEB | 26.25 | 25.4 | 25.1 | 25.3 | 1,500 |
SSML | 14.46 | 14.5 | 13.91 | 14.07 | 97,000 |
STCL | 9.82 | 10.37 | 9.81 | 10 | 134,000 |
STPL | 9.83 | 10.47 | 9.3 | 9.79 | 3,500 |
SURC | 127.5 | 128 | 123 | 125 | 9,000 |
SUTM | 280 | 267 | 267 | 267 | 300 |
TATM | 62.49 | 63.9 | 61 | 61.21 | 11,500 |
TDIL | 9 | 9.7 | 9.7 | 9.7 | 500 |
TELE | 4.94 | 5 | 4.84 | 4.91 | 439,000 |
TGL | 36.02 | 37.05 | 35.55 | 36.03 | 155,000 |
THALL | 146.22 | 146.25 | 142 | 142 | 11,400 |
THAS | 18.38 | 19.38 | 19.38 | 19.38 | 1,000 |
TMFBLTFC2 | 98.75 | 0 | 0 | 98.75 | 0 |
TPL | 8.38 | 8.9 | 8.36 | 8.5 | 391,500 |
TREET | 117.96 | 119.6 | 116.15 | 117.17 | 235,500 |
TRG | 11.7 | 12.7 | 11.51 | 12.61 | 26,302,000 |
TRIBL | 1.4 | 1.48 | 1.4 | 1.48 | 102,000 |
TRIPF | 212.56 | 210 | 207.25 | 208 | 3,200 |
TRPOL | 2.74 | 2.84 | 2.8 | 2.83 | 9,500 |
TRSM | 3.91 | 4 | 4 | 4 | 1,000 |
TSMF | 4 | 3.99 | 3.45 | 3.78 | 112,500 |
TSPL | 2.4 | 2.48 | 2.34 | 2.34 | 29,000 |
UBL | 133.4 | 135.9 | 133.25 | 134.96 | 1,693,600 |
UBL-CAPR | 136.84 | 0 | 0 | 138.28 | 0 |
UBL-CFEB | 133.92 | 0 | 0 | 135.33 | 0 |
UBL-CMAR | 135.38 | 0 | 0 | 136.81 | 0 |
UBL-FEB | 133.71 | 135.69 | 134.25 | 135.37 | 20,500 |
UCAPM | 2.4 | 2.51 | 2.25 | 2.35 | 28,000 |
UDPL | 19 | 18.05 | 18.05 | 18.05 | 2,000 |
UDPLR | 8.3 | 7.7 | 7.55 | 7.7 | 3,000 |
UPFL | 9000 | 9350 | 9350 | 9350 | 20 |
UVIC | 4.1 | 4.87 | 4 | 4.8 | 3,000 |
WTL | 2.39 | 2.45 | 2.35 | 2.37 | 216,000 |
WYETH | 4497.5 | 4469 | 4272.65 | 4449.79 | 220 |
YOUW | 7.07 | 7.55 | 7 | 7.05 | 327,500 |
ZAHT | 20 | 19.01 | 19 | 19 | 3,500 |
ZAHTR | 7.62 | 7.82 | 7 | 7.02 | 13,500 |
ZIL | 144.4 | 141.3625 | 141.3625 | 141.3625 | 0 |
ZTL | 11.38 | 11 | 10.75 | 11 | 7,000 |
Total Turnover | 214,526,010 | ||||
No comments:
Post a Comment