For: February 21, 2014 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AABS | 96.75 | 93.5 | 93.5 | 93.5 | 1,000 |
AATM | 5.94 | 5.65 | 5.65 | 5.65 | 1,000 |
ABL | 89 | 90 | 89 | 89.25 | 11,000 |
ABOT | 359.78 | 368 | 355 | 360 | 1,600 |
ACPL | 124.04 | 125.98 | 123.7 | 125.16 | 6,500 |
ADAMS | 35.87 | 36.89 | 36.89 | 36.89 | 500 |
ADMM | 91.21 | 93.99 | 90 | 90 | 3,500 |
ADOS | 48 | 48.84 | 45.6 | 45.6 | 3,000 |
AGIC | 21.09 | 21.5 | 20.7 | 21 | 23,500 |
AGIL | 70 | 71.25 | 69 | 70.92 | 2,500 |
AGL | 12.4 | 12.28 | 12.02 | 12.28 | 1,000 |
AGTL | 269.21 | 274 | 266 | 273.49 | 20,300 |
AHCL | 23.5 | 23.74 | 23.25 | 23.26 | 207,500 |
AHCL-CAPR | 24.08 | 0 | 0 | 23.82 | 0 |
AHCL-CFEB | 23.56 | 0 | 0 | 23.31 | 0 |
AHCL-CMAR | 23.82 | 0 | 0 | 23.56 | 0 |
AHCL-FEB | 23.57 | 0 | 0 | 23.32 | 0 |
AHL | 35.19 | 35.7 | 34.7 | 35.3 | 73,000 |
AICL | 41.93 | 42.4 | 41.26 | 42.19 | 4,839,900 |
AICL-CAPR | 42.96 | 0 | 0 | 43.2 | 0 |
AICL-CFEB | 42.04 | 0 | 0 | 42.29 | 0 |
AICL-CMAR | 42.5 | 0 | 0 | 42.74 | 0 |
AICL-FEB | 42.06 | 42.5 | 41.4 | 42.26 | 1,839,000 |
AKBL | 13.9 | 14.09 | 13.7 | 13.87 | 1,537,500 |
AKBL-CAPR | 14.24 | 0 | 0 | 14.2 | 0 |
AKBL-CFEB | 13.94 | 0 | 0 | 13.9 | 0 |
AKBL-CMAR | 14.09 | 0 | 0 | 14.05 | 0 |
AKBL-FEB | 14 | 14.15 | 13.85 | 13.93 | 60,500 |
AKDCL | 69 | 69 | 69 | 69 | 500 |
AKZO | 117.74 | 121.15 | 117.5 | 119.85 | 37,200 |
ALNRS | 45.06 | 47.31 | 47.3 | 47.31 | 24,500 |
ALTN | 23.58 | 24.75 | 24.49 | 24.49 | 33,000 |
AMBL | 10.61 | 10 | 10 | 10 | 500 |
AMTEX | 4.04 | 4.16 | 3.93 | 3.99 | 374,000 |
ANL | 7.92 | 8.25 | 7.94 | 8.12 | 4,084,000 |
ANSM | 22.48 | 23.55 | 21.36 | 21.36 | 64,500 |
APL | 502.02 | 503.5 | 500 | 500.65 | 26,900 |
APOT | 26.59 | 26.5 | 26.5 | 26.5 | 500 |
ARM | 51 | 51 | 51 | 51 | 12,500 |
ARPL | 361.27 | 366 | 353.1 | 357.3 | 61,700 |
ASL | 9.25 | 9.39 | 9.24 | 9.24 | 10,500 |
ASLPS | 8.2 | 8.35 | 7.7 | 8.08 | 3,000 |
ATIL | 62.43 | 63.39 | 62.1 | 62.53 | 9,000 |
ATLH | 263 | 266 | 263 | 265.37 | 8,000 |
ATRL | 203.87 | 206.37 | 201.25 | 204.99 | 221,900 |
ATRL-CAPR | 208.89 | 0 | 0 | 209.88 | 0 |
ATRL-CFEB | 204.43 | 0 | 0 | 205.46 | 0 |
ATRL-CMAR | 206.66 | 0 | 0 | 207.67 | 0 |
ATRL-FEB | 204.7 | 206.75 | 202.6 | 205.92 | 97,500 |
AVN | 17.08 | 17.96 | 16.91 | 17.4 | 987,000 |
BAFL | 27.76 | 28.25 | 27.5 | 27.97 | 4,134,500 |
BAFL-CAPR | 28.44 | 0 | 0 | 28.64 | 0 |
BAFL-CFEB | 27.84 | 0 | 0 | 28.03 | 0 |
BAFL-CMAR | 28.14 | 0 | 0 | 28.34 | 0 |
BAFL-FEB | 27.89 | 28.28 | 27.5 | 27.99 | 232,000 |
BAFLTFC5 | 102.2204 | 0 | 0 | 102.2204 | 0 |
BAHL | 39.04 | 39.9 | 39.25 | 39.39 | 202,500 |
BAHL-CAPR | 40 | 0 | 0 | 40.33 | 0 |
BAHL-CFEB | 39.15 | 0 | 0 | 39.48 | 0 |
BAHL-CMAR | 39.57 | 0 | 0 | 39.91 | 0 |
BAPL | 14.8 | 15.3 | 15.3 | 15.3 | 500 |
BATA | 3000.15 | 3065 | 3065 | 3065 | 20 |
BCML | 133.35 | 139.49 | 135 | 135 | 7,500 |
BERG | 51.7 | 51.79 | 50.47 | 50.75 | 14,000 |
BGL | 7 | 7.05 | 7 | 7 | 47,000 |
BILF | 11.59 | 12.49 | 10.75 | 12.28 | 56,000 |
BIPL | 9.4 | 9.5 | 9.15 | 9.39 | 282,500 |
BOK | 7.02 | 7 | 6.9 | 6.9 | 5,500 |
BOP | 10.87 | 11.1 | 10.8 | 10.94 | 2,189,500 |
BOP-CAPR | 11.14 | 0 | 0 | 11.2 | 0 |
BOP-CFEB | 10.9 | 0 | 0 | 10.97 | 0 |
BOP-CMAR | 11.02 | 0 | 0 | 11.08 | 0 |
BOP-FEB | 10.91 | 11.14 | 10.81 | 10.99 | 630,500 |
BOPR1 | 1.21 | 1.35 | 1.07 | 1.21 | 11,700,500 |
BPBL | 6.58 | 7.45 | 6.05 | 6.65 | 55,500 |
BPL | 39.5 | 39.55 | 39 | 39.21 | 6,000 |
BROT | 11.14 | 12.12 | 10.14 | 10.21 | 292,000 |
BRR | 5.21 | 5.48 | 5.15 | 5.27 | 59,000 |
BTL | 278.07 | 280 | 270 | 279.65 | 54,000 |
BUXL | 18.05 | 17.2 | 17.2 | 17.2 | 500 |
BWCL | 70.95 | 70 | 70 | 70 | 500 |
BYCO | 10.26 | 10.5 | 10.15 | 10.31 | 2,262,500 |
CENI | 16.31 | 17.31 | 16.4 | 17.31 | 143,500 |
CEPB | 55.34 | 56.75 | 53.61 | 55.38 | 163,000 |
CFL | 40.2 | 39.7 | 39.7 | 39.7 | 500 |
CHBL | 7.27 | 7.99 | 7.21 | 7.44 | 2,044,500 |
CHCC | 82.85 | 84 | 81.8 | 82.72 | 522,500 |
CJPL | 5.13 | 6.13 | 5.26 | 6.06 | 1,902,000 |
CLCPS | 2.52 | 2.8 | 2.41 | 2.62 | 1,276,500 |
CLOV | 86.64 | 82.4596 | 82.4596 | 82.4596 | 0 |
CML | 6.02 | 6.33 | 6 | 6.04 | 563,000 |
COTT | 7.32 | 7.97 | 7.4 | 7.86 | 11,000 |
CPAL | 7.86 | 7.7 | 6.9 | 7.65 | 6,500 |
CPPL | 58.23 | 59 | 56.05 | 59 | 23,500 |
CRTM | 22.22 | 22.26 | 21.4 | 22 | 75,500 |
CSAP | 49.02 | 49.99 | 49 | 49.04 | 87,000 |
CSIL | 6.1 | 6.54 | 6.15 | 6.54 | 2,000 |
CSM | 2.79 | 2.94 | 2.66 | 2.74 | 9,500 |
CSUML | 8.12 | 8.7 | 8 | 8.58 | 143,500 |
CYAN | 86.11 | 87 | 85.22 | 85.22 | 5,000 |
DAAG | 13.25 | 13.03 | 13.02 | 13.03 | 1,500 |
DADX | 35.01 | 34.04 | 34.02 | 34.02 | 7,500 |
DAWH | 81.11 | 85.16 | 81.5 | 85.03 | 565,500 |
DBCI | 7.08 | 7.15 | 6.91 | 7.13 | 143,500 |
DCH | 4.21 | 4.3 | 4.11 | 4.2 | 155,000 |
DCL | 7.28 | 7.9 | 7.2 | 7.75 | 2,896,000 |
DEL | 2.64 | 2.93 | 2.5 | 2.93 | 44,000 |
DFML | 4.99 | 5.07 | 4.55 | 4.87 | 1,093,000 |
DFSM | 5.15 | 5.24 | 5 | 5.06 | 45,500 |
DGKC | 85.91 | 87 | 83.26 | 85.6 | 7,475,000 |
DGKC-CAPR | 88.03 | 0 | 0 | 87.64 | 0 |
DGKC-CFEB | 86.15 | 0 | 0 | 85.8 | 0 |
DGKC-CMAR | 87.09 | 0 | 0 | 86.72 | 0 |
DGKC-FEB | 86.21 | 87.1 | 83.55 | 85.93 | 3,339,000 |
DINT | 128.15 | 134.55 | 129 | 132.03 | 2,000 |
DKTM | 20.63 | 20.44 | 19.6 | 20.3 | 2,500 |
DLL | 88.52 | 92.5 | 88 | 91.18 | 99,500 |
DMTM | 16.59 | 15.8 | 15.8 | 15.8 | 8,000 |
DNCC | 11.1 | 11.5 | 11 | 11 | 5,000 |
DOL | 6.53 | 6.75 | 6.46 | 6.74 | 154,000 |
DSFL | 2.41 | 2.47 | 2.36 | 2.38 | 325,000 |
DSIL | 5.09 | 5.29 | 5.1 | 5.19 | 114,000 |
DSL | 5.26 | 5.41 | 5.2 | 5.27 | 68,000 |
DWAE | 3.99 | 4 | 4 | 4 | 1,000 |
DWSM | 3.4 | 3.49 | 3.2 | 3.26 | 54,500 |
DYNO | 44.25 | 45.95 | 44.29 | 45.36 | 9,000 |
ECOP | 19.05 | 19.1 | 18.11 | 18.29 | 17,500 |
EFERT | 54.15 | 56.85 | 54 | 56.85 | 8,030,000 |
EFLTFC3 | 99.9186 | 0 | 0 | 99.9628 | 0 |
EFOODS | 96.47 | 100.69 | 94.75 | 99.74 | 1,050,000 |
EFUG | 123.53 | 126.5 | 123 | 124 | 21,000 |
EFUL | 96.76 | 97 | 91.93 | 92 | 4,500 |
ELCM | 66.0667 | 69.37 | 69.32 | 69.37 | 1,000 |
ELSM | 107.5 | 112.87 | 110 | 112.87 | 4,000 |
EMCO | 4.6 | 5.6 | 4.85 | 5.2 | 175,000 |
ENGRO | 173.43 | 182.1 | 173.36 | 182.1 | 7,192,800 |
ENGRO-CAPR | 177.7 | 0 | 0 | 186.45 | 0 |
ENGRO-CFEB | 173.9 | 0 | 0 | 182.52 | 0 |
ENGRO-CMAR | 175.8 | 0 | 0 | 184.48 | 0 |
ENGRO-FEB | 173.98 | 182.67 | 173.8 | 182.67 | 4,234,000 |
ENGROTFC2 | 101.9412 | 0 | 0 | 101.9412 | 0 |
EPCL | 14.89 | 15.44 | 14.83 | 15.3 | 1,174,000 |
EWLA | 5.25 | 5.01 | 5.01 | 5.01 | 500 |
EXIDE | 329 | 334.99 | 328.01 | 330 | 2,200 |
FABL | 12.26 | 12.44 | 11.89 | 12.23 | 3,900,000 |
FANM | 5 | 5 | 4.7 | 4.7 | 6,500 |
FASM | 214 | 213.3 | 203.3 | 211.65 | 300 |
FATIMA | 28.02 | 28.85 | 28.19 | 28.82 | 4,460,000 |
FCCL | 15.78 | 16.24 | 15.7 | 16.08 | 11,306,500 |
FCCL-CAPR | 16.17 | 0 | 0 | 16.46 | 0 |
FCCL-CFEB | 15.82 | 0 | 0 | 16.12 | 0 |
FCCL-CMAR | 16 | 0 | 0 | 16.29 | 0 |
FCCL-FEB | 15.83 | 16.25 | 15.72 | 16.13 | 1,929,000 |
FCIBL | 5.15 | 6.15 | 4.2 | 6.15 | 49,500 |
FCSC | 3.02 | 3.19 | 3 | 3.13 | 173,500 |
FDIBL | 1.51 | 1.69 | 1.65 | 1.69 | 10,000 |
FECM | 4.12 | 5.11 | 5.11 | 4.12 | 500 |
FECTC | 55.53 | 58 | 55.5 | 57.87 | 282,000 |
FEM | 5.85 | 5.9 | 5.9 | 5.9 | 15,000 |
FEROZ | 148 | 153.8 | 147.95 | 151.33 | 29,800 |
FFBL | 43.42 | 43.8 | 42.92 | 43.6 | 267,000 |
FFBL-CAPR | 44.49 | 0 | 0 | 44.64 | 0 |
FFBL-CFEB | 43.54 | 0 | 0 | 43.7 | 0 |
FFBL-CMAR | 44.01 | 0 | 0 | 44.17 | 0 |
FFBL-FEB | 43.44 | 43.75 | 43.49 | 43.72 | 21,500 |
FFC | 111.04 | 111.75 | 111 | 111.42 | 740,800 |
FFC-CAPR | 113.77 | 0 | 0 | 114.08 | 0 |
FFC-CFEB | 111.34 | 0 | 0 | 111.68 | 0 |
FFC-CMAR | 112.56 | 0 | 0 | 112.88 | 0 |
FFC-FEBB | 108.12 | 108.2 | 107.5 | 107.75 | 87,500 |
FFLM | 4.1 | 4.69 | 4.69 | 4.1 | 1,000 |
FHAM | 9.25 | 9.55 | 9.45 | 9.54 | 73,000 |
FHBM | 15 | 15.8 | 15 | 15 | 37,500 |
FIBLM | 4 | 4.2 | 3.02 | 3.98 | 30,000 |
FLYNG | 7.35 | 7.9 | 7.25 | 7.79 | 843,000 |
FNBM | 4.5 | 4.51 | 4.5 | 4.51 | 253,000 |
FNEL | 3.15 | 3.37 | 3.15 | 3.37 | 16,500 |
FPJM | 2.32 | 2.25 | 2.2 | 2.25 | 13,000 |
FPRM | 12.5 | 13.47 | 13.1 | 13.1 | 1,000 |
FRCL | 8.6 | 8.69 | 8.25 | 8.27 | 32,500 |
FRSM | 31 | 32.39 | 31.55 | 31.83 | 1,500 |
FUDLM | 15.06 | 15.91 | 15.1 | 15.91 | 23,500 |
FZCM | 199 | 203 | 200 | 203 | 400 |
GADT | 242.14 | 247 | 231 | 240.97 | 31,300 |
GAIL | 5.8 | 5.9 | 5.41 | 5.6 | 2,000 |
GAMON | 3.6 | 4.3 | 4.3 | 4.3 | 1,500 |
GASF | 8.36 | 8.53 | 8.27 | 8.41 | 49,500 |
GATM | 54.51 | 55.6 | 53.45 | 54.84 | 160,500 |
GFIL | 12.42 | 12.86 | 12.8 | 12.86 | 1,000 |
GGL | 27.89 | 28.35 | 26.5 | 26.93 | 383,500 |
GHGL | 57 | 58 | 57 | 57.03 | 8,000 |
GHNI | 25.7 | 26.78 | 24.65 | 26.44 | 187,500 |
GHNL | 20.51 | 21.25 | 19.51 | 20.57 | 60,500 |
GLAT | 125.5234 | 131 | 131 | 131 | 1,000 |
GLAXO | 141.17 | 147.9 | 142 | 146.04 | 157,600 |
GLPL | 400 | 400 | 395 | 395 | 200 |
GSPM | 4.4 | 4.49 | 4.49 | 4.49 | 1,000 |
GTYR | 50.24 | 51.39 | 49.5 | 50.19 | 197,000 |
GVGL | 18.27 | 18.88 | 18 | 18.88 | 1,500 |
GWLC | 20.89 | 20.98 | 19.95 | 20.35 | 38,000 |
HABSM | 31.64 | 33.2 | 31 | 32.17 | 84,000 |
HADC | 2.39 | 2.6 | 2.27 | 2.48 | 62,500 |
HAEL | 11.25 | 12.25 | 11.05 | 11.47 | 9,000 |
HAL | 31.45 | 29.9 | 29.88 | 29.88 | 5,000 |
HBL | 160.88 | 161.95 | 159.5 | 160.45 | 10,600 |
HCAR | 45.5 | 46.5 | 44.6 | 46.14 | 168,500 |
HICL | 16 | 16.45 | 16 | 16 | 1,000 |
HINO | 302 | 305 | 298.51 | 304.99 | 3,200 |
HINOON | 140 | 147 | 140 | 140 | 5,200 |
HIRAT | 14.16 | 14.5 | 13.75 | 13.93 | 158,500 |
HMB | 23.85 | 24.4 | 24.1 | 24.1 | 233,000 |
HMIM | 4.15 | 4 | 3.8 | 3.8 | 8,000 |
HSPI | 22.49 | 22.99 | 21.5 | 22.99 | 1,500 |
HUBC | 54.3 | 55.5 | 53.8 | 54.54 | 3,250,500 |
HUBC-CAPR | 55.64 | 0 | 0 | 55.84 | 0 |
HUBC-CFEB | 54.45 | 0 | 0 | 54.67 | 0 |
HUBC-CMAR | 55.04 | 0 | 0 | 55.25 | 0 |
HUBC-FEB | 54.37 | 55.49 | 54.03 | 54.89 | 185,000 |
HUMNL | 91.5 | 90 | 89 | 90 | 11,500 |
HWQS | 7 | 7 | 6.9 | 6.91 | 36,000 |
IBFL | 80.88 | 83.8 | 81 | 82.98 | 9,500 |
IBLHL | 78.59 | 82.51 | 79 | 82.18 | 23,500 |
ICCT | 6.87 | 6.11 | 6.11 | 6.11 | 500 |
ICI | 265.76 | 269.95 | 260 | 264.74 | 24,200 |
ICIBL | 1.42 | 1.53 | 1.41 | 1.46 | 210,500 |
ICL | 36.47 | 38.29 | 37.75 | 38.29 | 73,500 |
IDEN | 7.62 | 8.62 | 7.76 | 8.62 | 253,500 |
IFSL | 16 | 17 | 16.59 | 17 | 18,000 |
IGIBL | 1.5 | 1.55 | 1.48 | 1.53 | 257,000 |
IGIIL | 176.35 | 181 | 168.06 | 176.63 | 130,900 |
ILTM | 1210.67 | 1271.2 | 1271 | 1271.2 | 150 |
INIL | 47.25 | 49.6 | 48 | 48.07 | 37,000 |
INKL | 12.3 | 12.5 | 11.3 | 11.35 | 7,500 |
ISL | 20.89 | 21.93 | 21 | 21.89 | 1,358,000 |
ISTM | 39.0547 | 37.11 | 37.11 | 37.11 | 1,500 |
JDMT | 164.74 | 172.96 | 164.25 | 170 | 8,000 |
JDWS | 174.9 | 183.64 | 166.2 | 183.64 | 14,400 |
JGICL | 76.45 | 79.95 | 79.95 | 79.95 | 500 |
JKSM | 35 | 36.75 | 36.6 | 36.75 | 16,000 |
JOPP | 28.71 | 28.74 | 27.28 | 27.28 | 18,500 |
JPGL | 2.8 | 3.04 | 2.75 | 2.86 | 1,372,500 |
JSBL | 4.73 | 4.95 | 4.55 | 4.6 | 888,500 |
JSCL | 12.08 | 12.6 | 12.12 | 12.29 | 13,774,500 |
JSIL | 13.77 | 14.4 | 13.4 | 13.9 | 4,795,000 |
JUBS | 7.6 | 7 | 7 | 7 | 500 |
KAPCO | 56.85 | 57.6 | 56.75 | 56.92 | 176,500 |
KASBB | 1.82 | 1.9 | 1.84 | 1.89 | 134,500 |
KASBSL | 6.99 | 6.95 | 6.5 | 6.87 | 25,000 |
KCL | 23.4996 | 24.67 | 22.33 | 22.33 | 14,000 |
KEL | 6.02 | 6.17 | 6 | 6.06 | 1,433,000 |
KHTC | 268.75 | 272 | 272 | 272 | 200 |
KML | 20.13 | 20.51 | 20 | 20 | 11,000 |
KOHC | 106.69 | 112 | 104.51 | 110.33 | 262,000 |
KOHE | 35.83 | 36.48 | 35.76 | 36.29 | 39,000 |
KOHP | 3.25 | 3.44 | 3.25 | 3.25 | 36,000 |
KOHTM | 20.24 | 21.04 | 20 | 21.02 | 11,000 |
KOIL | 4.36 | 4.7 | 4.43 | 4.5 | 30,000 |
KOSM | 15.91 | 16.59 | 15.5 | 16.25 | 78,000 |
KSBP | 80.85 | 82.5 | 81.1 | 82.5 | 1,000 |
KSTM | 5.3 | 6.3 | 5.35 | 5.35 | 3,000 |
KTML | 27.04 | 27.81 | 26.95 | 27.64 | 707,000 |
LEUL | 8.9 | 8.31 | 8.01 | 8.01 | 4,000 |
LIBT | 23.37 | 24.45 | 22.21 | 24.45 | 17,000 |
LMSM | 7.88 | 7.55 | 7.5 | 7.55 | 1,500 |
LOTCHEM | 6.65 | 6.8 | 6.62 | 6.72 | 758,500 |
LPCL | 10.66 | 11.66 | 10.63 | 11.64 | 35,170,000 |
LPL | 18.25 | 18.65 | 18.45 | 18.55 | 15,000 |
LUCK | 300.73 | 311.85 | 296 | 300.94 | 301,800 |
LUCK-CAPR | 308.14 | 0 | 0 | 308.12 | 0 |
LUCK-CFEB | 301.55 | 0 | 0 | 301.64 | 0 |
LUCK-CMAR | 304.85 | 0 | 0 | 304.88 | 0 |
LUCK-FEB | 300.84 | 304.25 | 296.7 | 300.16 | 86,500 |
MACFL | 19.65 | 19.85 | 18.85 | 19.31 | 15,000 |
MARI | 193.43 | 197 | 190.3 | 195.79 | 320,700 |
MCB | 272.45 | 274.99 | 268.6 | 269.93 | 239,000 |
MCB-CAPR | 279.16 | 0 | 0 | 276.37 | 0 |
MCB-CFEB | 273.2 | 0 | 0 | 270.55 | 0 |
MCB-CMAR | 276.18 | 0 | 0 | 273.46 | 0 |
MCB-FEB | 272.49 | 275.19 | 269.05 | 270.61 | 107,500 |
MDTL | 3.07 | 3.27 | 3.01 | 3.2 | 906,000 |
MEBL | 38.06 | 37.61 | 37.3 | 37.41 | 7,500 |
MERIT | 16.63 | 17.63 | 16.85 | 17.06 | 321,500 |
MFFL | 560 | 581.9 | 565 | 565 | 400 |
MFTM | 5.3 | 5.5 | 5.2 | 5.37 | 16,500 |
MIRKS | 55.41 | 57.49 | 56 | 57.2 | 6,500 |
MLCF | 26.61 | 27.94 | 26.7 | 27.84 | 9,449,500 |
MODAM | 2.45 | 2.75 | 2.5 | 2.53 | 16,500 |
MOON | 21.185 | 21 | 21 | 21 | 0 |
MQTM | 32.88 | 33.5 | 33.5 | 33.5 | 500 |
MRNS | 79 | 80 | 78.5 | 80 | 2,000 |
MSOT | 117 | 114.9 | 111.2 | 114.9 | 2,000 |
MTIL | 4.71 | 4.6 | 4.15 | 4.45 | 10,500 |
MTL | 475.22 | 476.4 | 474.11 | 475.46 | 3,200 |
MUREB | 604.2 | 600 | 573.99 | 590.59 | 22,000 |
MZSM | 3.51 | 3.6 | 3.6 | 3.6 | 18,500 |
NAGC | 85.5 | 86 | 84 | 84 | 3,500 |
NATF | 454.81 | 477.55 | 440 | 465.01 | 4,200 |
NBP | 56.43 | 57.1 | 55.85 | 56.35 | 2,450,500 |
NBP-CAPR | 57.82 | 0 | 0 | 57.69 | 0 |
NBP-CFEB | 56.58 | 0 | 0 | 56.48 | 0 |
NBP-CMAR | 57.2 | 0 | 0 | 57.09 | 0 |
NBP-FEB | 56.76 | 57.25 | 56.05 | 56.45 | 352,000 |
NCL | 56.69 | 56.49 | 53.86 | 54.32 | 5,688,000 |
NCL-FEB | 56.75 | 56.65 | 53.92 | 54.43 | 3,700,500 |
NCPL | 36.66 | 37.25 | 36.61 | 36.98 | 223,000 |
NESTLE | 9257.75 | 9389 | 8794.87 | 8801 | 320 |
NETSOL | 34.8 | 35.43 | 33.8 | 34.47 | 224,500 |
NIB | 2.26 | 2.3 | 2.26 | 2.28 | 794,000 |
NICL | 18.9 | 19.4 | 18.35 | 18.7 | 223,000 |
NMFL | 17.49 | 18.4 | 17.5 | 18.24 | 194,500 |
NML | 131.73 | 133.3 | 130.21 | 132.75 | 1,193,200 |
NML-CAPR | 134.97 | 0 | 0 | 135.92 | 0 |
NML-CFEB | 132.09 | 0 | 0 | 133.06 | 0 |
NML-CMAR | 133.53 | 0 | 0 | 134.49 | 0 |
NML-FEB | 132.16 | 133.5 | 130.25 | 133.12 | 701,000 |
NONS | 22.8 | 22 | 22 | 22 | 500 |
NPL | 31.63 | 32 | 31.6 | 31.7 | 249,000 |
NPSM | 61.5 | 64 | 58.43 | 61.6 | 2,000 |
NRL | 193.65 | 195 | 191.5 | 194.5 | 12,000 |
NSRM | 50.3756 | 52.8239 | 52.8239 | 52.8239 | 0 |
OGDC | 263.27 | 265.38 | 262 | 262.74 | 1,405,900 |
OGDC-CAPR | 269.75 | 0 | 0 | 269.01 | 0 |
OGDC-CFEB | 263.99 | 0 | 0 | 263.35 | 0 |
OGDC-CMAR | 266.87 | 0 | 0 | 266.18 | 0 |
OGDC-FEB | 263.84 | 265 | 263 | 263.5 | 11,000 |
OLPL | 26.03 | 26.89 | 25.65 | 25.98 | 80,500 |
OTSU | 46.36 | 44.3 | 44.05 | 44.1 | 12,500 |
PACE | 4.04 | 4.14 | 4 | 4.07 | 679,000 |
PAEL | 19.81 | 20.18 | 19.39 | 19.74 | 2,827,500 |
PAKMI | 3.29 | 4.1 | 2.7 | 3.18 | 4,500 |
PAKRI | 29.05 | 29.39 | 28.9 | 29.15 | 83,500 |
PAKT | 640 | 672 | 620 | 672 | 20,000 |
PASL | 3.04 | 3.1 | 3 | 3.03 | 488,000 |
PASM | 6.8 | 7 | 6.8 | 6.9 | 6,000 |
PECO | 55 | 52.25 | 52.25 | 52.25 | 1,000 |
PGCL | 165 | 168 | 168 | 165 | 100 |
PGF | 26.17 | 26.45 | 25.8 | 26.2 | 30,000 |
PIAA | 8.05 | 8.2 | 7.9 | 8.15 | 2,370,500 |
PIBTL | 63.57 | 66.74 | 60.75 | 61.52 | 696,000 |
PICT | 279 | 271.01 | 270.1 | 270.1 | 1,900 |
PIF | 11.79 | 11.8 | 11.65 | 11.8 | 7,500 |
PIL | 9.79 | 10.29 | 10.29 | 10.29 | 500 |
PINL | 11.94 | 11.51 | 11.5 | 11.5 | 16,000 |
PIOC | 38.19 | 39.7 | 38.1 | 39.32 | 2,289,500 |
PIOC-FEB | 38.41 | 39.75 | 38.5 | 39.37 | 899,500 |
PKGI | 11.6 | 12 | 11.3 | 11.47 | 6,500 |
PKGP | 18.37 | 18.8 | 18.41 | 18.53 | 598,000 |
PKGS | 292.52 | 297 | 290 | 291.35 | 94,500 |
PMI | 2.2 | 2.3 | 2.3 | 2.3 | 500 |
PNGRS | 4.06 | 4.69 | 4.01 | 4.5 | 19,000 |
PNSC | 69.52 | 69 | 68.16 | 68.5 | 4,000 |
POL | 492.84 | 499 | 490.01 | 494.89 | 102,600 |
POWER | 7.27 | 7.64 | 7.19 | 7.54 | 1,273,000 |
PPL | 216.67 | 217.3 | 213.6 | 215.09 | 1,143,400 |
PPL-CAPR | 222.01 | 0 | 0 | 220.22 | 0 |
PPL-CFEB | 217.26 | 0 | 0 | 215.59 | 0 |
PPL-CMAR | 219.63 | 0 | 0 | 217.91 | 0 |
PPL-FEB | 217 | 218 | 214.35 | 215.37 | 39,000 |
PPVC | 6.75 | 7.23 | 6.7 | 7.15 | 170,000 |
PRET | 174 | 180 | 173 | 176.5 | 200 |
PRL | 78.4 | 78.51 | 75.05 | 76.18 | 13,500 |
PRWM | 53.5 | 53.51 | 50.83 | 51.9 | 47,000 |
PSEL | 285 | 270.75 | 270.75 | 270.75 | 100 |
PSMC | 151 | 158.55 | 152 | 158.55 | 52,900 |
PSO | 340.07 | 345.75 | 337.3 | 343.89 | 840,800 |
PSO-CAPR | 348.45 | 0 | 0 | 352.1 | 0 |
PSO-CFEB | 341 | 0 | 0 | 344.68 | 0 |
PSO-CMAR | 344.72 | 0 | 0 | 348.39 | 0 |
PSO-FEB | 341.09 | 346.9 | 338.5 | 344.73 | 600,000 |
PSYL | 17.79 | 18.77 | 16.79 | 18.46 | 12,000 |
PTC | 27.59 | 28.25 | 27.45 | 28.08 | 1,433,500 |
PTC-CAPR | 28.27 | 0 | 0 | 28.75 | 0 |
PTC-CFEB | 27.67 | 0 | 0 | 28.14 | 0 |
PTC-CMAR | 27.97 | 0 | 0 | 28.45 | 0 |
PTC-FEB | 27.71 | 28.3 | 27.51 | 28.19 | 374,000 |
QUAT | 103.8 | 108.84 | 98.62 | 98.62 | 1,500 |
QUET | 67.3256 | 67.9 | 63.96 | 63.96 | 6,000 |
QUICE | 7.35 | 7.5 | 7.25 | 7.36 | 184,500 |
RAVT | 4.65 | 4.75 | 4.5 | 4.75 | 5,000 |
RCML | 99.75 | 95 | 95 | 95 | 1,000 |
REDCO | 5 | 5 | 5 | 5 | 6,500 |
REWM | 52 | 54 | 51.5 | 51.88 | 9,000 |
RICL | 9.4 | 9.5 | 8.91 | 9.45 | 19,500 |
RMPL | 7275.08 | 7635 | 7500 | 7559.12 | 340 |
RUBY | 9.7 | 10.05 | 9.01 | 9.01 | 7,500 |
RUPL | 18.6 | 19 | 18.9 | 19 | 1,000 |
SAIF | 39.1 | 40.75 | 40.49 | 40.7 | 2,000 |
SANE | 7.5 | 7.5 | 6.85 | 7.5 | 2,500 |
SANSM | 23 | 23 | 23 | 23 | 13,000 |
SAPL | 691.6 | 723.99 | 662 | 715.43 | 3,200 |
SAPT | 375.54 | 356.8 | 356.77 | 356.77 | 1,900 |
SARC | 9.15 | 9.85 | 9.85 | 9.85 | 500 |
SASML | 16.1363 | 15.14 | 15.14 | 15.14 | 0 |
SAZEW | 24 | 24.85 | 23.51 | 24.85 | 8,000 |
SBL | 4.9 | 4.97 | 4.8 | 4.91 | 59,500 |
SBLR1 | 0.13 | 0.2 | 0.1 | 0.13 | 367,000 |
SCBPL | 22.7 | 22.5 | 22.5 | 22.5 | 2,000 |
SCLL | 8 | 7.8 | 7.8 | 7.8 | 500 |
SCM | 19.25 | 20.25 | 19.75 | 20.02 | 11,500 |
SEARL | 132.19 | 137.65 | 132 | 135.58 | 111,400 |
SEPCO | 2.62 | 2.78 | 2.59 | 2.64 | 1,373,500 |
SEPL | 63.38 | 64.2 | 64.1 | 64.15 | 6,500 |
SFAT | 14.7 | 15.7 | 14.15 | 15.69 | 40,000 |
SFL | 361 | 364 | 360 | 364 | 5,300 |
SFTM | 7.27 | 8.27 | 8.27 | 8.27 | 500 |
SGML | 18.55 | 18.7 | 18.3 | 18.66 | 89,000 |
SGPL | 2.4 | 2.49 | 2.34 | 2.49 | 2,000 |
SHCI | 4.25 | 4.3 | 4.1 | 4.3 | 6,500 |
SHEL | 187.18 | 189.9 | 187 | 188.95 | 41,200 |
SHEZ | 774.25 | 812.96 | 735.54 | 763 | 10,350 |
SHFA | 123.49 | 122 | 121 | 123.49 | 200 |
SHNI | 7.9 | 8 | 8 | 8 | 500 |
SHSML | 19.62 | 20.25 | 18.66 | 20 | 3,500 |
SIEM | 1179.99 | 1214.9 | 1150 | 1156 | 1,160 |
SILK | 2.07 | 2.1 | 2.05 | 2.07 | 537,500 |
SING | 22.37 | 22.5 | 22.5 | 22.5 | 500 |
SITC | 268.98 | 275 | 270 | 272.49 | 21,600 |
SKRS | 3.06 | 3.2 | 3.2 | 3.2 | 7,500 |
SLCL | 5.15 | 6 | 5.78 | 6 | 1,000 |
SLYT | 40 | 40 | 39.75 | 39.99 | 38,500 |
SMBL | 2.3 | 2.38 | 2.25 | 2.28 | 227,000 |
SMTM | 13 | 14 | 12.6 | 13.61 | 94,500 |
SNBL | 10.14 | 10.94 | 10.01 | 10.35 | 153,000 |
SNGP | 20 | 20.2 | 19.95 | 20.1 | 383,500 |
SNGP-CAPR | 20.49 | 0 | 0 | 20.58 | 0 |
SNGP-CFEB | 20.05 | 0 | 0 | 20.15 | 0 |
SNGP-CMAR | 20.27 | 0 | 0 | 20.36 | 0 |
SNGP-FEB | 20.1 | 20.15 | 20.01 | 20.15 | 11,000 |
SPL | 17.11 | 17.4 | 17.03 | 17.23 | 261,000 |
SPLC | 2.85 | 2.97 | 2.9 | 2.91 | 55,500 |
SPLCTFC3 | 36.75 | 0 | 0 | 36.75 | 0 |
SRSM | 16.25 | 15.25 | 15.25 | 15.25 | 2,500 |
SRVI | 475.13 | 480 | 469.99 | 470 | 2,800 |
SSGC | 24.98 | 25.43 | 25.1 | 25.38 | 390,500 |
SSGC-FEB | 25.3 | 26 | 25.45 | 26 | 3,500 |
SSML | 14.07 | 14.49 | 14 | 14.1 | 79,500 |
STCL | 10 | 10.22 | 9.6 | 10.14 | 28,000 |
STJT | 61.5 | 60 | 60 | 60 | 500 |
STPL | 9.79 | 9.99 | 9.4 | 9.51 | 8,000 |
TATM | 61.21 | 62.5 | 61 | 61.5 | 14,500 |
TDIL | 9.7 | 9.6 | 9.59 | 9.59 | 2,500 |
TELE | 4.91 | 5.29 | 4.9 | 5.18 | 2,761,500 |
TGL | 36.03 | 36.89 | 35.9 | 36.46 | 133,500 |
THALL | 142 | 142.1 | 138 | 139.9 | 47,600 |
THAS | 19.38 | 20.38 | 20.38 | 20.38 | 1,000 |
THCCL | 24.92 | 26.15 | 24.15 | 25.28 | 6,500 |
TICL | 59.45 | 59.2 | 59.2 | 59.2 | 0 |
TMFBLTFC2 | 98.75 | 0 | 0 | 98.75 | 0 |
TPL | 8.5 | 8.49 | 8.3 | 8.4 | 59,000 |
TREET | 117.17 | 119.35 | 115.35 | 116.95 | 294,000 |
TRG | 12.61 | 13.37 | 12.35 | 12.58 | 19,845,000 |
TRIBL | 1.48 | 1.5 | 1.4 | 1.46 | 283,000 |
TRIPF | 208 | 218 | 210 | 213 | 103,300 |
TRPOL | 2.83 | 2.93 | 2.85 | 2.91 | 30,500 |
TRSM | 4 | 4.45 | 4.44 | 4.45 | 5,000 |
TSMF | 3.78 | 3.85 | 3.6 | 3.79 | 14,500 |
TSML | 71.3 | 70.6 | 70.6 | 70.6 | 0 |
TSPL | 2.34 | 2.6 | 2.4 | 2.43 | 57,000 |
UBL | 134.96 | 138.25 | 134.5 | 135.34 | 1,761,100 |
UBL-CAPR | 138.28 | 0 | 0 | 138.57 | 0 |
UBL-CFEB | 135.33 | 0 | 0 | 135.65 | 0 |
UBL-CMAR | 136.81 | 0 | 0 | 137.11 | 0 |
UBL-FEB | 135.37 | 137.9 | 135 | 135.5 | 41,000 |
UCAPM | 2.35 | 2.5 | 2.3 | 2.39 | 23,500 |
UDPL | 18.05 | 19.05 | 18.5 | 19.05 | 2,000 |
UDPLR | 7.7 | 8.25 | 7.9 | 8.25 | 39,000 |
UNIC | 21.9466 | 21.1718 | 21.1718 | 21.1718 | 0 |
WTL | 2.37 | 2.44 | 2.35 | 2.41 | 635,500 |
WYETH | 4449.79 | 4664 | 4660 | 4664 | 40 |
YOUW | 7.05 | 7.15 | 6.75 | 7.15 | 30,000 |
ZAHT | 19 | 19 | 18 | 18.13 | 6,000 |
ZAHTR | 7.02 | 7.75 | 6.64 | 6.64 | 10,000 |
ZIL | 141.3625 | 135.8488 | 135.8488 | 135.8488 | 0 |
ZTL | 11 | 12 | 11.3 | 11.5 | 33,000 |
Total Turnover | 252,332,980 | ||||
No comments:
Post a Comment