For: January 31, 2014 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AATM | 7.68 | 7.16 | 7.15 | 7.15 | 5,000 |
ABL | 88.17 | 90 | 89 | 89 | 148,500 |
ABOT | 387.74 | 390.75 | 389 | 390 | 14,300 |
ACPL | 140.51 | 142.95 | 140 | 140.99 | 61,300 |
ADAMS | 40.19 | 39 | 38.21 | 38.84 | 6,500 |
ADMM | 109.67 | 115 | 104.19 | 114 | 84,000 |
AGIC | 24.65 | 25 | 23.57 | 23.94 | 231,000 |
AGIL | 80.25 | 80 | 77.65 | 77.98 | 20,500 |
AGL | 13.01 | 13.2 | 12.83 | 13.2 | 1,500 |
AGSML | 7.65 | 8.4 | 7.6 | 8.4 | 8,500 |
AGTL | 206.25 | 207.9 | 204 | 204.01 | 2,000 |
AHCL | 23.06 | 23.49 | 23 | 23.37 | 263,000 |
AHL | 33.33 | 34.99 | 33.3 | 34.01 | 217,000 |
AICL | 38.8 | 39.78 | 38.72 | 39.58 | 4,704,300 |
AKBL | 14.08 | 14.2 | 14 | 14.04 | 425,000 |
AKDCL | 73 | 73 | 71.01 | 71.5 | 9,000 |
AKZO | 126.47 | 130 | 125.3 | 127.34 | 73,200 |
ALNRS | 38.9 | 40.84 | 39 | 40.8 | 21,000 |
AMBL | 12 | 13 | 12.78 | 13 | 61,500 |
AMTEX | 4.85 | 5.14 | 4.58 | 4.66 | 3,941,000 |
ANL | 10.26 | 10.44 | 9.75 | 9.84 | 8,256,500 |
ANLTFC2 | 94 | 0 | 0 | 94 | 0 |
ANSM | 31.01 | 30.97 | 29.46 | 29.95 | 23,500 |
APL | 520.28 | 535 | 520.3 | 532.08 | 90,900 |
APOT | 23.11 | 24.26 | 24.26 | 24.26 | 500 |
ARM | 48 | 48 | 48 | 48 | 3,000 |
ARPAK | 19.6 | 20.45 | 18.65 | 19.81 | 6,000 |
ARPL | 350.15 | 367.65 | 356.01 | 367.65 | 528,700 |
ASL | 9.91 | 10.1 | 9.5 | 9.52 | 75,500 |
ASLPS | 8.69 | 8.5 | 8.5 | 8.5 | 500 |
ASTM | 25.13 | 26.37 | 26.37 | 26.37 | 500 |
ATIL | 67.8 | 69.8 | 64.41 | 66.56 | 45,500 |
ATLH | 269 | 276.76 | 270 | 276.76 | 800 |
ATRL | 216.35 | 220.25 | 216 | 216.74 | 1,751,100 |
BAFL | 27.91 | 28.14 | 27.51 | 27.64 | 4,319,500 |
BAFLTFC5 | 102.2204 | 0 | 0 | 102.2204 | 0 |
BAHL | 41.25 | 41.6 | 41 | 41.35 | 39,500 |
BAPL | 15.25 | 15.5 | 15.11 | 15.11 | 540,500 |
BATA | 3200 | 3249 | 3100 | 3249 | 820 |
BCML | 134.07 | 140.77 | 135 | 139.08 | 14,500 |
BERG | 56.82 | 59.05 | 55.5 | 57.2 | 18,000 |
BGL | 6.62 | 7.3 | 6.5 | 7.07 | 198,000 |
BIFO | 100 | 101.9 | 100 | 100.67 | 21,500 |
BILF | 11.99 | 12.45 | 12 | 12 | 28,000 |
BIPL | 7.9 | 8.18 | 7.81 | 7.96 | 3,231,000 |
BNWM | 78.82 | 81.9 | 77.3 | 77.9 | 7,500 |
BOK | 7.66 | 7.75 | 7.32 | 7.32 | 33,000 |
BOP | 12.67 | 12.74 | 12.1 | 12.17 | 24,774,500 |
BOPR1 | 2.7 | 3.4 | 3 | 3.07 | 53,305,000 |
BPBL | 7.8 | 8.5 | 6.8 | 8.5 | 191,500 |
BPL | 44.44 | 45 | 44.03 | 44.63 | 7,500 |
BROT | 23.1358 | 21.98 | 21.98 | 21.98 | 3,000 |
BRR | 5.63 | 5.8 | 5.55 | 5.61 | 109,000 |
BTL | 263 | 273 | 268 | 268 | 3,100 |
BUXL | 23.1 | 23.88 | 23.88 | 23.88 | 500 |
BYCO | 9.05 | 9.15 | 8.96 | 9.01 | 1,054,500 |
CECL | 19.85 | 20.5 | 20.5 | 20.5 | 500 |
CENI | 19.97 | 20.7 | 19.21 | 20.02 | 212,000 |
CEPB | 68.98 | 72.42 | 67.01 | 72.42 | 336,000 |
CFL | 47 | 47.6 | 47.6 | 47.6 | 1,000 |
CHAS | 11 | 11.5 | 11.25 | 11.5 | 10,500 |
CHBL | 9.83 | 10.83 | 10.51 | 10.83 | 1,409,500 |
CHCC | 73.31 | 76.97 | 73.55 | 76.97 | 848,500 |
CJPL | 4.02 | 4.29 | 3.77 | 3.83 | 15,000 |
CLCPS | 4.25 | 4.35 | 3.75 | 3.81 | 4,683,000 |
CLOV | 117.55 | 123.42 | 121.1 | 123.42 | 30,000 |
CML | 7.83 | 8.15 | 7.51 | 7.64 | 2,191,500 |
COLG | 1698.98 | 1749.99 | 1699.98 | 1745 | 80 |
COTT | 14 | 13 | 13 | 13 | 1,000 |
CPAL | 9.78 | 9.92 | 8.78 | 8.91 | 184,500 |
CPPL | 63.43 | 66.6 | 65.88 | 66.6 | 90,500 |
CRTM | 25.96 | 26.5 | 25.32 | 25.45 | 377,500 |
CSAP | 50.59 | 52.5 | 49.92 | 51.68 | 1,665,000 |
CSIL | 7.12 | 7.74 | 6.87 | 7.13 | 105,000 |
CSILR | 0.87 | 1.39 | 0.8 | 1.04 | 3,477,000 |
CSM | 3.1 | 3.19 | 2.9 | 2.92 | 89,000 |
CSUML | 10.75 | 10.95 | 10 | 10.02 | 157,500 |
CYAN | 97.43 | 100.5 | 97 | 97.95 | 207,000 |
DAAG | 17.4 | 17.95 | 17.3 | 17.66 | 5,500 |
DADX | 38.3 | 40.21 | 39 | 40 | 17,000 |
DAWH | 65.76 | 68.45 | 66.35 | 67.6 | 807,000 |
DBCI | 8.42 | 8.49 | 8.2 | 8.22 | 133,500 |
DCH | 4.98 | 5.1 | 4.44 | 4.94 | 206,000 |
DCL | 7.16 | 7.55 | 7.13 | 7.45 | 2,952,000 |
DEL | 3.44 | 3.49 | 3.15 | 3.49 | 3,500 |
DFML | 6.15 | 6.29 | 6.05 | 6.06 | 557,000 |
DFSM | 5.95 | 6.15 | 5.75 | 5.81 | 385,000 |
DGKC | 91.49 | 96.06 | 91.5 | 95.69 | 11,948,500 |
DINT | 155.9 | 151.7709 | 151.7709 | 151.7709 | 0 |
DKTM | 17.49 | 18.49 | 18.48 | 18.49 | 25,500 |
DLL | 74.01 | 77.71 | 74 | 76.94 | 87,500 |
DMTM | 19.5 | 20 | 18.5 | 18.67 | 11,000 |
DNCC | 14.6 | 15.25 | 14.6 | 15.18 | 44,500 |
DOL | 6.13 | 6.2 | 6.02 | 6.02 | 127,500 |
DSFL | 2.86 | 2.91 | 2.76 | 2.8 | 602,500 |
DSIL | 7.34 | 7.54 | 6.7 | 6.92 | 837,000 |
DSL | 5.35 | 5.8 | 5.27 | 5.41 | 618,500 |
DWAE | 3.75 | 4.45 | 4.2 | 4.4 | 33,500 |
DWSM | 3.93 | 4.05 | 3.7 | 3.91 | 292,500 |
DYNO | 52.28 | 53 | 52.5 | 52.5 | 1,500 |
ECOP | 20.28 | 21.29 | 19.99 | 21.29 | 250,000 |
EFERT | 45.96 | 48.25 | 46 | 48.25 | 17,304,500 |
EFLTFC3 | 99.365 | 0 | 0 | 99.365 | 0 |
EFOODS | 103.64 | 103.75 | 101.25 | 102.01 | 1,781,500 |
EFUG | 122.51 | 123.9 | 119 | 121 | 13,000 |
EFUL | 107.84 | 106.5 | 103 | 103.3 | 23,000 |
ELSM | 132.7 | 133 | 132.5 | 133 | 2,500 |
EMCO | 5.56 | 6 | 5.4 | 5.43 | 81,500 |
ENGRO | 176.38 | 181.49 | 176.75 | 178.26 | 7,513,700 |
ENGROTFC2 | 101.9412 | 0 | 0 | 101.9412 | 0 |
EPCL | 15.08 | 15.33 | 15 | 15.02 | 711,500 |
EWLA | 6.7 | 6.3 | 6.3 | 6.3 | 500 |
EXIDE | 342.22 | 348.84 | 348.84 | 348.84 | 200 |
FABL | 13.29 | 13.44 | 12.95 | 13.12 | 2,394,000 |
FASM | 219.75 | 224 | 220 | 224 | 1,200 |
FATIMA | 28.5 | 28.94 | 28.2 | 28.33 | 1,335,500 |
FCCL | 16.21 | 16.98 | 16.07 | 16.84 | 38,683,000 |
FCIBL | 9.39 | 9.9 | 8.39 | 9.08 | 77,500 |
FCSC | 3.41 | 3.5 | 3.3 | 3.31 | 305,500 |
FDIBL | 1.83 | 1.83 | 1.83 | 1.83 | 500 |
FECM | 4.73 | 5.7 | 4.65 | 5.31 | 350,000 |
FECTC | 51.69 | 54.27 | 50.4 | 54.27 | 336,500 |
FEM | 6.84 | 6.85 | 6.55 | 6.76 | 51,500 |
FEROZ | 166.02 | 166 | 163.1 | 164.99 | 34,100 |
FFBL | 42.78 | 43 | 42.36 | 42.43 | 1,309,000 |
FFC | 113.35 | 113.98 | 112.84 | 113.44 | 1,904,700 |
FFLM | 6.24 | 6.35 | 5.7 | 6.35 | 1,000 |
FHAM | 9.47 | 9.47 | 9.36 | 9.45 | 4,000 |
FHBM | 14.91 | 15.2 | 14.91 | 15.05 | 33,000 |
FIBLM | 3.99 | 3.75 | 3.55 | 3.75 | 3,500 |
FLYNG | 6.88 | 7.2 | 6.8 | 7.13 | 1,594,500 |
FML | 72.52 | 76.13 | 76.13 | 72.52 | 500 |
FNEL | 3.5 | 3.65 | 3.38 | 3.54 | 36,500 |
FPJM | 2.75 | 2.8 | 2.5 | 2.53 | 240,000 |
FRCL | 7.37 | 7.05 | 7 | 7.05 | 1,500 |
FRSM | 33 | 32.25 | 31.35 | 31.4 | 53,000 |
FUDLM | 18.45 | 18.48 | 17.5 | 17.93 | 25,500 |
FZTM | 623.5 | 615 | 592.33 | 615 | 1,000 |
GADT | 283.73 | 297.91 | 280 | 297.91 | 31,400 |
GAIL | 6 | 7 | 6.19 | 6.63 | 98,500 |
GASF | 9.8 | 10.5 | 9.7 | 10.32 | 3,301,500 |
GATI | 200.37 | 205 | 205 | 200.37 | 700 |
GATM | 62.43 | 63.41 | 61.02 | 61.98 | 340,000 |
GFIL | 12.98 | 13.9 | 12.64 | 12.74 | 15,500 |
GGL | 30.8 | 31.05 | 30.4 | 30.46 | 500,500 |
GHGL | 67.04 | 68.74 | 67.05 | 68.52 | 13,000 |
GHNI | 23.05 | 24.2 | 24.2 | 24.2 | 3,000 |
GHNL | 21.1 | 22.15 | 21.5 | 22.15 | 513,000 |
GLAT | 123.79 | 126.99 | 118 | 121 | 300 |
GLAXO | 154.07 | 157.8 | 152 | 155.06 | 157,000 |
GLPL | 432 | 435 | 430 | 435 | 1,200 |
GRAYS | 51.15 | 53.7 | 52.9 | 53.7 | 13,000 |
GRYL | 6 | 5.99 | 5.8 | 5.96 | 13,000 |
GSPM | 6.06 | 6.25 | 5.3 | 6 | 26,500 |
GTYR | 53.53 | 54 | 53.76 | 53.83 | 5,000 |
GUSM | 6.19 | 6.3 | 5.8 | 5.8 | 3,000 |
GVGL | 21.92 | 22 | 21.55 | 22 | 11,500 |
GWLC | 19.51 | 20.51 | 20 | 20.51 | 75,500 |
HABSM | 32.63 | 34.26 | 31.8 | 34.12 | 334,500 |
HADC | 3.17 | 3.26 | 3.1 | 3.16 | 45,500 |
HAEL | 12.27 | 13.27 | 13.27 | 13.27 | 28,500 |
HAFL | 77.89 | 81.78 | 81.78 | 81.78 | 3,500 |
HAL | 32.78 | 34.25 | 33.45 | 34 | 10,000 |
HBL | 165.79 | 167.55 | 164.99 | 165.36 | 50,000 |
HCAR | 44.73 | 46 | 44.56 | 45.51 | 213,000 |
HICL | 16.99 | 17 | 16.79 | 16.79 | 2,500 |
HINO | 302.41 | 309 | 298.1 | 301.33 | 15,900 |
HINOON | 147.58 | 149 | 144 | 145.04 | 10,600 |
HIRAT | 17.1 | 17.18 | 16.8 | 16.9 | 277,500 |
HMB | 25.5 | 25.5 | 25.37 | 25.49 | 99,000 |
HMIM | 5.68 | 6 | 5.59 | 5.6 | 55,500 |
HSPI | 25.27 | 25.79 | 25.16 | 25.62 | 10,000 |
HUBC | 64.63 | 65 | 63.9 | 64.57 | 2,147,500 |
HUMNL | 86 | 90.3 | 82 | 88.93 | 15,500 |
HUSS | 13 | 14 | 14 | 14 | 0 |
HWQS | 8.51 | 8.89 | 8 | 8.2 | 170,000 |
IBFL | 92.69 | 97.32 | 93 | 96.43 | 11,500 |
IBLHL | 83.5 | 82.51 | 81.01 | 81.84 | 8,500 |
ICCT | 8.6 | 8.65 | 8 | 8.11 | 33,500 |
ICI | 305.83 | 321.12 | 302 | 321.12 | 215,400 |
ICIBL | 1.54 | 1.58 | 1.5 | 1.54 | 105,500 |
ICL | 39 | 40.6 | 39.25 | 39.57 | 6,000 |
IDEN | 5.75 | 5.98 | 5.63 | 5.75 | 9,500 |
IDRT | 20.6 | 21.6 | 21.49 | 21.6 | 1,500 |
IDSM | 22.99 | 22.4 | 22 | 22.4 | 5,000 |
IDYM | 1087.28 | 1129.99 | 1129.99 | 1087.28 | 20 |
IFSL | 14.81 | 14.9 | 14.9 | 14.9 | 1,000 |
IGIBL | 1.73 | 1.74 | 1.6 | 1.65 | 693,000 |
IGIIL | 213.58 | 224.25 | 214.99 | 224.25 | 806,800 |
ILTM | 1709.79 | 1745 | 1745 | 1745 | 50 |
INDU | 373 | 385 | 377 | 381 | 1,900 |
INIL | 51.96 | 52.9 | 51.25 | 51.46 | 53,000 |
INKL | 13.27 | 14.27 | 14 | 14.27 | 13,500 |
ISIL | 239.75 | 240 | 228 | 240 | 1,600 |
ISL | 22.28 | 22.39 | 21.5 | 21.68 | 966,000 |
ISTM | 70 | 69 | 67 | 67 | 3,000 |
JATM | 12 | 12.5 | 11.6 | 11.8 | 4,000 |
JDMT | 177.48 | 186.35 | 183 | 186.35 | 11,000 |
JDWS | 217 | 208.01 | 206.5 | 206.81 | 1,400 |
JKSM | 41.25 | 41.5 | 41 | 41.5 | 2,500 |
JLICL | 180.15 | 182.89 | 182.5 | 182.89 | 1,400 |
JOPP | 41.35 | 40 | 39.29 | 39.29 | 12,500 |
JPGL | 2.52 | 2.59 | 2.45 | 2.5 | 340,000 |
JSBL | 4.6 | 4.65 | 4.53 | 4.6 | 292,000 |
JSCL | 11.58 | 11.89 | 11.38 | 11.44 | 7,517,500 |
JSGCL | 43.8717 | 41.8963 | 41.8963 | 41.8963 | 0 |
JSIL | 13.08 | 13.4 | 12.83 | 12.99 | 1,005,500 |
JUBS | 8.9 | 9.4 | 9.05 | 9.4 | 4,000 |
KAPCO | 63.79 | 64.39 | 63.51 | 64 | 20,000 |
KASBB | 2.09 | 2.15 | 2.06 | 2.12 | 853,000 |
KASBSL | 7.04 | 7.28 | 6.75 | 6.92 | 29,500 |
KCL | 18.5 | 19.5 | 18.5 | 19.5 | 23,000 |
KESC | 6.42 | 6.64 | 6.4 | 6.45 | 6,551,500 |
KESCTFC2 | 100 | 0 | 0 | 100 | 0 |
KESCTFC3 | 100 | 0 | 0 | 100 | 0 |
KHTC | 228 | 235 | 235 | 235 | 400 |
KML | 24.23 | 25 | 23.02 | 23.05 | 79,000 |
KOHC | 114.42 | 120.14 | 113.55 | 120.14 | 1,248,500 |
KOHE | 34.94 | 35.5 | 34.85 | 35 | 241,000 |
KOHP | 3.5 | 3.5 | 3.4 | 3.5 | 5,500 |
KOHS | 15 | 15 | 14 | 14 | 10,500 |
KOHTM | 25.4 | 25.25 | 24.13 | 24.14 | 65,500 |
KOIL | 5.79 | 5.94 | 5.5 | 5.51 | 91,000 |
KOSM | 16.2 | 16.6 | 16.2 | 16.33 | 8,000 |
KSBP | 86.95 | 88.35 | 87.01 | 87.01 | 1,500 |
KSTM | 8.05 | 8.25 | 8.25 | 8.05 | 7,000 |
KTML | 29.68 | 30.25 | 29.5 | 29.55 | 1,937,000 |
LATM | 8.75 | 9 | 7.75 | 7.75 | 6,000 |
LEUL | 9.5 | 9.26 | 9.25 | 9.25 | 1,000 |
LIBT | 16.35 | 17.35 | 17.35 | 17.35 | 1,000 |
LINDE | 181.76 | 182.9 | 179.9 | 179.97 | 3,500 |
LMSM | 8.54 | 8.55 | 8 | 8.28 | 3,000 |
LOTCHEM | 7.3 | 7.46 | 7.22 | 7.27 | 2,464,500 |
LPCL | 10.53 | 10.92 | 10.55 | 10.75 | 8,456,000 |
LPL | 19.8 | 19.88 | 19.52 | 19.88 | 30,500 |
LUCK | 301.12 | 311.01 | 301 | 309.75 | 1,042,700 |
MACFL | 22.59 | 23.71 | 22.5 | 23.71 | 76,500 |
MARI | 224.81 | 229.49 | 225.5 | 225.77 | 231,100 |
MCB | 281.69 | 285 | 282 | 283.81 | 683,100 |
MCBAH | 15.82 | 16.15 | 16 | 16 | 68,500 |
MDTL | 3.44 | 3.63 | 3.3 | 3.4 | 762,500 |
MEBL | 38.09 | 38.1 | 37.56 | 38 | 86,000 |
MERIT | 20.85 | 21.59 | 19.82 | 20.23 | 525,000 |
MFFL | 770.38 | 731.87 | 731.87 | 731.87 | 450 |
MFTM | 7.78 | 7.94 | 7.4 | 7.51 | 39,000 |
MIRKS | 57.33 | 58.5 | 57 | 58 | 19,000 |
MLCF | 28.34 | 29.75 | 28.2 | 29.57 | 17,608,500 |
MODAM | 2.75 | 2.9 | 2.6 | 2.78 | 13,000 |
MOON | 23.95 | 23.2958 | 23.2958 | 23.2958 | 0 |
MQTM | 36.96 | 37.45 | 35.21 | 35.54 | 17,500 |
MRNS | 73.75 | 75 | 73.75 | 74 | 7,500 |
MSOT | 145.22 | 150 | 146 | 146.2 | 7,500 |
MTIL | 6.99 | 7.1 | 6.75 | 6.76 | 41,500 |
MTL | 454.25 | 469.98 | 458 | 462.85 | 30,500 |
MUBT | 8.13 | 8.79 | 7.36 | 8.07 | 43,500 |
MUREB | 843 | 850 | 800.85 | 801.23 | 22,600 |
MZSM | 4.05 | 4.25 | 3.9 | 4.1 | 68,000 |
NATF | 585.11 | 613 | 571.01 | 608.59 | 10,500 |
NBF | 6 | 5.51 | 5.5 | 5.5 | 600,000 |
NBP | 57.85 | 58.5 | 57.9 | 58.38 | 3,069,500 |
NCL | 63.26 | 64.5 | 63.32 | 63.8 | 1,077,500 |
NCPL | 35.75 | 36.1 | 35.7 | 35.99 | 75,500 |
NESTLE | 12800 | 12635 | 12160 | 12480 | 760 |
NETSOL | 45.48 | 46 | 45.25 | 45.42 | 341,500 |
NIB | 2.35 | 2.42 | 2.33 | 2.34 | 1,903,500 |
NICL | 19.22 | 19.8 | 18.22 | 18.41 | 694,000 |
NMFL | 25.52 | 26.79 | 24.25 | 24.45 | 659,500 |
NML | 134.14 | 135.99 | 134 | 134.52 | 2,667,100 |
NONS | 26.5 | 26.01 | 26 | 26 | 1,500 |
NOPK | 57 | 58 | 58 | 58 | 500 |
NOPKNV | 37.9 | 39.79 | 39.79 | 39.79 | 2,500 |
NPL | 32 | 32.8 | 31.91 | 32.66 | 217,500 |
NPSM | 36.65 | 38.48 | 38.48 | 38.48 | 1,000 |
NRL | 209.53 | 212 | 208.05 | 211.4 | 68,100 |
OGDC | 271.38 | 274.65 | 270.26 | 272.54 | 1,185,300 |
OLPL | 26.9 | 27.25 | 26.7 | 27 | 31,000 |
OLSM | 8.21 | 8.18 | 7.41 | 8.01 | 6,500 |
OLTM | 14.86 | 14.95 | 14.95 | 14.95 | 1,000 |
OTSU | 58.4 | 60 | 55.5 | 59.5 | 8,000 |
PACE | 4.31 | 4.45 | 4.25 | 4.37 | 2,737,000 |
PAEL | 19.34 | 19.65 | 19.05 | 19.22 | 1,864,500 |
PAKD | 67.94 | 70.44 | 70.44 | 70.44 | 500 |
PAKMI | 3.65 | 3.9 | 3.5 | 3.6 | 34,000 |
PAKRI | 31.18 | 31.75 | 31 | 31.59 | 321,000 |
PAKT | 663.33 | 690.8 | 650 | 654.25 | 53,700 |
PASL | 3.86 | 4.25 | 3.8 | 3.87 | 4,708,500 |
PASM | 7.3 | 7.69 | 7.05 | 7.11 | 33,500 |
PCAL | 85 | 81 | 80.75 | 80.9 | 9,000 |
PGCL | 169 | 166.01 | 165 | 165.8 | 500 |
PGF | 25.95 | 26.34 | 26 | 26.04 | 15,500 |
PGLC | 15.6 | 16.5 | 16.5 | 16.5 | 500 |
PIAA | 9.37 | 9.47 | 9.16 | 9.22 | 2,253,500 |
PIBTL | 46.37 | 46.49 | 44.06 | 44.12 | 560,500 |
PICT | 263.8 | 272 | 260.5 | 270.84 | 7,300 |
PIF | 12 | 12.01 | 11.8 | 12.01 | 46,000 |
PIL | 8.1 | 9.1 | 7.3 | 7.3 | 1,000 |
PINL | 13 | 14 | 12.5 | 12.66 | 347,500 |
PIOC | 38.01 | 39.91 | 37.7 | 39.89 | 3,393,000 |
PKGI | 13.35 | 13.05 | 13.05 | 13.05 | 500 |
PKGP | 21.02 | 21.24 | 21 | 21.06 | 564,000 |
PKGS | 326.08 | 342.38 | 342.38 | 342.38 | 46,900 |
PMI | 2.39 | 2.47 | 2.3 | 2.36 | 66,500 |
PMRS | 101 | 95.99 | 95.99 | 95.99 | 0 |
PNGRS | 4.03 | 4.68 | 4.15 | 4.48 | 336,500 |
PNSC | 80 | 80.1 | 79 | 79.5 | 17,500 |
POL | 525.15 | 531.4 | 525 | 529.78 | 326,300 |
POWER | 7.35 | 7.98 | 7.35 | 7.8 | 4,850,500 |
PPL | 218.84 | 221.51 | 219.01 | 221.11 | 1,660,600 |
PPVC | 7.5 | 8.5 | 7.2 | 8.5 | 469,000 |
PRET | 182 | 182.5 | 179 | 182.16 | 2,200 |
PRL | 79.38 | 81.8 | 79.4 | 80.33 | 52,500 |
PRWM | 60.76 | 61 | 59.25 | 60.02 | 58,000 |
PSMC | 163.04 | 165 | 163.56 | 164.45 | 17,700 |
PSO | 335.8 | 343.5 | 336.1 | 341.83 | 2,287,400 |
PSYL | 19.29 | 19.68 | 18.29 | 19.68 | 6,500 |
PTC | 28.4 | 28.74 | 28.45 | 28.63 | 4,393,500 |
QUAT | 100.93 | 105.9 | 105.85 | 105.85 | 1,500 |
QUET | 69.4 | 70.99 | 70.99 | 70.99 | 500 |
QUICE | 8.27 | 8.7 | 8.2 | 8.27 | 1,075,000 |
RAVT | 6.83 | 7.15 | 6.3 | 6.49 | 115,500 |
RCML | 125.44 | 131.71 | 126 | 131.3 | 18,000 |
REDCO | 6.79 | 6.8 | 6.35 | 6.63 | 24,500 |
REST | 50.197 | 52.7 | 52.7 | 52.7 | 12,500 |
REWM | 60.09 | 61.5 | 60 | 60.51 | 13,000 |
RICL | 10.5 | 10.99 | 10.12 | 10.21 | 10,500 |
RUBY | 12.95 | 13.94 | 12.95 | 13.73 | 14,000 |
RUPL | 21.16 | 20.12 | 20.11 | 20.12 | 1,000 |
SAIF | 43.58 | 45.75 | 42.25 | 45.46 | 119,000 |
SALT | 274.38 | 288.09 | 280 | 288.09 | 5,400 |
SANE | 10.47 | 11 | 10.01 | 10.01 | 14,000 |
SAPL | 807.81 | 828 | 815 | 828 | 800 |
SAPT | 475.86 | 466.99 | 452.1 | 454 | 1,000 |
SARC | 9.4 | 9.41 | 9.4 | 9.41 | 1,000 |
SASML | 15.7027 | 15.1775 | 15.1775 | 15.1775 | 0 |
SAZEW | 24 | 24.8 | 24.02 | 24.3 | 7,000 |
SBL | 4.5 | 4.75 | 4.55 | 4.55 | 35,000 |
SCBPL | 23.71 | 23.81 | 23.5 | 23.5 | 4,500 |
SCL | 193.57 | 203.24 | 200.88 | 203.24 | 700 |
SCM | 18.5 | 19.19 | 19.19 | 19.19 | 500 |
SEARL | 152 | 153.98 | 151 | 151.5 | 33,300 |
SEL | 36.1 | 35.85 | 35.85 | 35.85 | 500 |
SEPCO | 2.55 | 2.59 | 2.42 | 2.51 | 293,500 |
SEPL | 77 | 78.99 | 73.15 | 73.51 | 87,000 |
SFL | 406.74 | 419.9 | 407 | 413.96 | 15,900 |
SGML | 21.38 | 21 | 20.32 | 20.33 | 667,500 |
SGPL | 2.51 | 2.53 | 2.34 | 2.36 | 15,500 |
SHCI | 4.59 | 4.58 | 4.31 | 4.46 | 1,500 |
SHCM | 25.5 | 24.33 | 24.3 | 24.3 | 1,000 |
SHEL | 212.75 | 219 | 211.5 | 213.46 | 528,200 |
SHEZ | 910 | 950 | 950 | 950 | 50 |
SHFA | 136 | 138 | 132 | 133.5 | 800 |
SHNI | 9.99 | 9.99 | 9.7 | 9.94 | 2,500 |
SHNIR2 | 1.39 | 1.74 | 1.21 | 1.36 | 553,500 |
SHSML | 20.52 | 21 | 20.11 | 20.19 | 7,000 |
SIBL | 3.25 | 3.1 | 3 | 3.1 | 18,500 |
SIEM | 1288 | 1352.4 | 1299 | 1352.4 | 11,880 |
SILK | 2.18 | 2.23 | 2.14 | 2.14 | 1,076,000 |
SING | 27 | 26.5 | 26 | 26.3 | 13,000 |
SITC | 268.6 | 271.33 | 265.41 | 271 | 12,000 |
SJTM | 18.1 | 19.1 | 19.1 | 19.1 | 1,500 |
SKRS | 3.98 | 4.1 | 3.85 | 3.86 | 10,000 |
SLCL | 5.95 | 6.22 | 6.22 | 6.22 | 500 |
SLYT | 43.11 | 44.98 | 43 | 44.51 | 102,500 |
SMBL | 2.64 | 2.64 | 2.51 | 2.61 | 259,500 |
SMTM | 14.27 | 14 | 14 | 14 | 12,500 |
SNAI | 77.9 | 77.5 | 77.15 | 77.27 | 1,500 |
SNBL | 12.92 | 13.2 | 12.85 | 12.91 | 165,000 |
SNGP | 21.64 | 21.95 | 21.61 | 21.63 | 672,500 |
SPL | 18.89 | 19.15 | 18.55 | 18.71 | 846,500 |
SPLC | 3 | 3.1 | 2.9 | 3 | 112,500 |
SRSM | 20 | 21 | 20 | 20.75 | 4,000 |
SRVI | 488.58 | 490 | 468 | 473.46 | 2,900 |
SSGC | 26.21 | 26.75 | 25.9 | 26.08 | 1,592,500 |
SSIC | 7.95 | 7.7 | 6.96 | 7.7 | 2,000 |
SSML | 17.71 | 17.7 | 17.21 | 17.31 | 230,500 |
STCL | 12.42 | 12.42 | 12.14 | 12.31 | 134,000 |
STML | 78.99 | 82 | 79 | 79 | 5,000 |
STPL | 10 | 10.39 | 9.66 | 9.77 | 32,500 |
SUHJ | 13.25 | 14.25 | 12.25 | 14.25 | 13,500 |
SURC | 144 | 144 | 144 | 144 | 3,000 |
SUTM | 275 | 285 | 285 | 275 | 300 |
TATM | 73.9 | 76.5 | 73 | 73.6 | 121,500 |
TELE | 5.16 | 5.32 | 5.12 | 5.18 | 2,203,000 |
TGL | 38.04 | 39.48 | 38.1 | 39.06 | 547,000 |
THALL | 162.08 | 166 | 161.01 | 162.04 | 33,100 |
THAS | 19.1 | 20.1 | 18.1 | 20.1 | 37,500 |
THCCL | 25.5 | 26.77 | 24.23 | 25.63 | 1,500 |
TPL | 8.5 | 8.3 | 8.25 | 8.3 | 8,000 |
TREET | 124.05 | 127.65 | 123.1 | 124.88 | 493,000 |
TRG | 10.23 | 10.44 | 10.11 | 10.24 | 1,249,000 |
TRIBL | 1.91 | 2.05 | 1.81 | 1.83 | 20,500 |
TRIPF | 231.58 | 238.49 | 227.1 | 235.01 | 80,600 |
TRPOL | 3.23 | 3.4 | 3 | 3.04 | 671,500 |
TRSM | 4.15 | 4.35 | 4.2 | 4.35 | 17,000 |
TSBL | 2.51 | 2.4 | 2.4 | 2.4 | 1,000 |
TSMF | 5.31 | 5.63 | 5 | 5.34 | 184,000 |
TSML | 84 | 82.6667 | 82.6667 | 82.6667 | 0 |
TSPL | 2.4 | 2.69 | 2.26 | 2.46 | 162,500 |
UBDL | 60.81 | 63.85 | 63.85 | 63.85 | 1,500 |
UBL | 133.88 | 135 | 133.6 | 133.99 | 155,900 |
UCAPM | 2.19 | 2.02 | 2.02 | 2.02 | 3,500 |
UDPLR | 13.75 | 13.95 | 13.1 | 13.3 | 21,000 |
UNIC | 16 | 17 | 16.49 | 16.95 | 27,000 |
UPFL | 9099 | 9553.95 | 9100 | 9552.63 | 1,580 |
UVIC | 6.08 | 5.85 | 5.8 | 5.8 | 2,000 |
WAHN | 68 | 70 | 68 | 70 | 2,000 |
WTCL | 4.5 | 4.5 | 4.5 | 4.5 | 15,000 |
WTL | 2.62 | 2.66 | 2.55 | 2.56 | 1,699,000 |
WYETH | 4895.27 | 5000 | 4712 | 4931.55 | 2,420 |
YOUW | 8.44 | 8.49 | 8.15 | 8.15 | 70,000 |
ZAHT | 21.76 | 20.7 | 20.68 | 20.68 | 8,500 |
ZAHTR | 12.2 | 11.2 | 11.2 | 11.2 | 6,000 |
ZIL | 130 | 134 | 130 | 134 | 5,000 |
ZTL | 14.53 | 14.75 | 14.07 | 14.19 | 36,500 |
Total Turnover | 346,571,710 | ||||
No comments:
Post a Comment