For: March 06, 2014 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AATM | 7 | 8 | 7.49 | 8 | 161,500 |
ABL | 90.69 | 93 | 91 | 92.88 | 201,000 |
ABOT | 360.17 | 376 | 358.01 | 374.96 | 107,100 |
ACPL | 130.34 | 133.4 | 129.9 | 132.69 | 68,100 |
ADAMS | 36 | 35.05 | 35.05 | 35.05 | 0 |
ADAMSR | 7.0773 | 6.08 | 6.08 | 6.08 | 8,500 |
ADMM | 83.47 | 87.64 | 84 | 87.62 | 32,500 |
ADOS | 41.9577 | 39.86 | 39.86 | 39.86 | 3,000 |
AGIC | 21.3 | 21.75 | 21.34 | 21.75 | 60,500 |
AGIL | 68.95 | 69.7 | 69.7 | 69.7 | 500 |
AGL | 11.8 | 12.25 | 11.8 | 11.98 | 2,500 |
AGTL | 281.91 | 291 | 282 | 290.33 | 25,400 |
AHCL | 23.36 | 23.7 | 23.24 | 23.59 | 159,000 |
AHCL-CAPR | 23.83 | 0 | 0 | 24.04 | 0 |
AHCL-CMAR | 23.58 | 0 | 0 | 23.78 | 0 |
AHCL-CMAY | 24.15 | 0 | 0 | 24.36 | 0 |
AHCL-MAR | 23.5 | 0 | 0 | 23.79 | 0 |
AHL | 36 | 37.45 | 36 | 37.25 | 339,000 |
AICL | 42.29 | 43.45 | 42.26 | 43.12 | 5,957,900 |
AICL-CAPR | 43.15 | 0 | 0 | 43.94 | 0 |
AICL-CMAR | 42.69 | 0 | 0 | 43.47 | 0 |
AICL-CMAY | 43.73 | 0 | 0 | 44.53 | 0 |
AICL-MAR | 42.63 | 43.68 | 42.45 | 43.37 | 2,031,000 |
AKBL | 14.61 | 15.49 | 14.65 | 15.37 | 5,169,000 |
AKBL-CAPR | 14.91 | 0 | 0 | 15.66 | 0 |
AKBL-CMAR | 14.75 | 0 | 0 | 15.5 | 0 |
AKBL-CMAY | 15.11 | 0 | 0 | 15.87 | 0 |
AKBL-MAR | 14.8 | 15.7 | 15.05 | 15.45 | 208,500 |
AKDCL | 76 | 74 | 74 | 74 | 1,000 |
AKZO | 106.98 | 112.32 | 107.9 | 110.72 | 233,300 |
ALNRS | 42.9 | 43.45 | 42 | 43.4 | 2,000 |
AMBL | 9.1 | 8.11 | 8.11 | 8.11 | 500 |
AMTEX | 3.49 | 3.79 | 3.55 | 3.57 | 314,500 |
ANL | 7.77 | 8.1 | 7.8 | 7.89 | 3,173,000 |
ANSM | 23.73 | 24.25 | 22.55 | 22.61 | 10,000 |
APL | 514.56 | 526 | 514.9 | 522.58 | 71,100 |
APOT | 20.53 | 19.51 | 19.51 | 19.51 | 500 |
ARM | 51 | 51.005 | 51.005 | 51.005 | 0 |
ARPAK | 18.19 | 19.19 | 18.8 | 19.19 | 12,500 |
ARPL | 360.77 | 378.8 | 360.2 | 378.8 | 85,700 |
ARUJ | 12.83 | 12.99 | 12.55 | 12.99 | 2,000 |
ASL | 8.87 | 8.95 | 8.52 | 8.75 | 82,000 |
ASLPS | 8 | 7.94 | 7.66 | 7.66 | 1,000 |
ASTM | 19.95 | 20 | 18.95 | 20 | 3,500 |
ATBA | 398 | 400 | 390.1 | 400 | 500 |
ATIL | 63.45 | 64.3 | 63 | 63.82 | 38,500 |
ATLH | 280.29 | 281 | 280 | 280.11 | 2,300 |
ATRL | 214.39 | 215 | 211.1 | 212.28 | 510,600 |
ATRL-CAPR | 218.74 | 0 | 0 | 216.34 | 0 |
ATRL-CMAR | 216.4 | 0 | 0 | 214.02 | 0 |
ATRL-CMAY | 221.67 | 0 | 0 | 219.23 | 0 |
ATRL-MAR | 215.68 | 216.05 | 213.51 | 213.81 | 179,000 |
AVN | 18.54 | 19.5 | 18.5 | 19.35 | 3,313,000 |
BAFL | 27.87 | 28.48 | 27.95 | 28.26 | 7,920,000 |
BAFL-CAPR | 28.44 | 0 | 0 | 28.8 | 0 |
BAFL-CMAR | 28.13 | 0 | 0 | 28.49 | 0 |
BAFL-CMAY | 28.82 | 0 | 0 | 29.19 | 0 |
BAFL-MAR | 28 | 28.5 | 28 | 28.46 | 161,500 |
BAFLTFC5 | 102.645 | 102 | 102 | 102.5121 | 1,000 |
BAHL | 42.46 | 43.49 | 42.81 | 43.19 | 336,000 |
BAHL-CAPR | 43.32 | 0 | 0 | 44.02 | 0 |
BAHL-CMAR | 42.86 | 0 | 0 | 43.54 | 0 |
BAHL-CMAY | 43.9 | 0 | 0 | 44.6 | 0 |
BAHL-MAR | 35.75 | 0 | 0 | 38.15 | 0 |
BAPL | 11.25 | 11.11 | 10.7 | 11.1 | 11,500 |
BATA | 2900 | 2900 | 2900 | 2900 | 140 |
BCML | 124.812 | 118.58 | 118.58 | 118.58 | 0 |
BERG | 48.49 | 50.75 | 47.25 | 48.48 | 61,000 |
BFMOD | 4.14 | 4.5 | 4.5 | 4.5 | 14,000 |
BGL | 7.29 | 7.38 | 7.15 | 7.18 | 14,000 |
BHAT | 750 | 768.5 | 768.5 | 768.5 | 100 |
BIFO | 100 | 98.5 | 98 | 98 | 2,000 |
BILF | 9.57 | 10 | 8.8 | 10 | 14,000 |
BIPL | 9.66 | 9.85 | 9.6 | 9.68 | 135,500 |
BNWM | 78.19 | 80 | 80 | 80 | 500 |
BOK | 7.14 | 7.19 | 7 | 7.19 | 12,500 |
BOP | 10.79 | 10.96 | 10.72 | 10.81 | 11,510,500 |
BOP-CAPR | 11.01 | 0 | 0 | 11.02 | 0 |
BOP-CMAR | 10.89 | 0 | 0 | 10.9 | 0 |
BOP-MAR | 10.82 | 10.99 | 10.77 | 10.9 | 3,728,500 |
BPBL | 5.55 | 6.1 | 5.82 | 6.08 | 45,500 |
BPL | 37 | 38.3 | 37.2 | 38.15 | 13,000 |
BROT | 9.51 | 10.51 | 9.51 | 10.51 | 394,000 |
BRR | 5.01 | 5.15 | 5 | 5.06 | 90,500 |
BTL | 237 | 235 | 225.16 | 226.36 | 3,400 |
BYCO | 10.58 | 11.18 | 10.7 | 10.75 | 10,676,000 |
CCM | 53 | 53 | 53 | 53 | 500 |
CECL | 17.77 | 18.76 | 18.76 | 18.76 | 500 |
CENI | 16.8 | 16.94 | 16.62 | 16.7 | 27,000 |
CEPB | 53.76 | 54.29 | 51.08 | 51.71 | 309,000 |
CFL | 38.5 | 38.75 | 38.5 | 38.75 | 4,000 |
CHBL | 5.99 | 6.65 | 6.09 | 6.27 | 1,882,000 |
CHCC | 76.26 | 77.4 | 74.85 | 75.11 | 409,500 |
CJPL | 4.46 | 4.8 | 4.55 | 4.7 | 63,500 |
CLCPS | 2.35 | 2.72 | 2.43 | 2.6 | 919,500 |
CLOV | 84.1 | 85.9 | 82 | 85.9 | 9,500 |
CML | 5.49 | 5.84 | 5.5 | 5.58 | 1,060,000 |
COLG | 1640 | 1650 | 1620 | 1650 | 160 |
COTT | 7.78 | 8.78 | 7.9 | 8.78 | 76,000 |
CPAL | 6.38 | 7.25 | 5.61 | 7.25 | 23,500 |
CPPL | 63.45 | 64 | 62.5 | 62.5 | 29,000 |
CRTM | 20.86 | 21.4 | 20.75 | 21.16 | 137,000 |
CSAP | 47.68 | 48.6 | 47.7 | 48.17 | 96,500 |
CSIL | 6.24 | 6.88 | 6 | 6.1 | 13,000 |
CSM | 2.4 | 2.41 | 2.41 | 2.41 | 5,000 |
CSUML | 7.6 | 8 | 7.7 | 7.9 | 43,500 |
CYAN | 82.25 | 84.5 | 82.46 | 84.49 | 12,000 |
DAAG | 12.89 | 12.7 | 12.5 | 12.7 | 1,000 |
DADX | 29.5 | 30.97 | 30.95 | 30.97 | 1,000 |
DAWH | 81.82 | 85.89 | 82.8 | 84.73 | 473,000 |
DAWH-CMAY | 84.6 | 0 | 0 | 87.5 | 0 |
DAWH-MAR | 81.92 | 85 | 82.1 | 84.22 | 148,500 |
DBCI | 6.1 | 6.45 | 6.05 | 6.29 | 138,000 |
DCH | 3.78 | 4.07 | 3.82 | 3.82 | 127,500 |
DCL | 9.26 | 9.68 | 9.24 | 9.3 | 4,202,000 |
DEL | 2.65 | 2.65 | 2.49 | 2.49 | 19,500 |
DFML | 5.46 | 6.03 | 5.58 | 5.86 | 2,905,500 |
DFSM | 4.9 | 5.19 | 5 | 5 | 195,000 |
DGKC | 92.68 | 94.3 | 91.7 | 92.12 | 8,480,500 |
DGKC-CAPR | 94.56 | 0 | 0 | 93.88 | 0 |
DGKC-CMAR | 93.55 | 0 | 0 | 92.87 | 0 |
DGKC-CMAY | 95.83 | 0 | 0 | 95.14 | 0 |
DGKC-MAR | 93.19 | 94.75 | 92.3 | 92.65 | 2,301,000 |
DINT | 137.9 | 143.99 | 131.01 | 142.35 | 3,500 |
DKTM | 15.51 | 16 | 16 | 16 | 500 |
DLL | 86.5 | 87.5 | 87 | 87.08 | 7,500 |
DMTM | 16.3 | 16.7 | 16.21 | 16.27 | 3,000 |
DNCC | 10.35 | 10.7 | 10.3 | 10.5 | 1,000 |
DOL | 7.05 | 7.1 | 7 | 7.01 | 59,500 |
DSFL | 2.31 | 2.48 | 2.32 | 2.4 | 663,500 |
DSIL | 5.02 | 5.29 | 5.05 | 5.06 | 332,500 |
DSL | 5 | 5.15 | 5 | 5.01 | 21,500 |
DWAE | 3.75 | 4.15 | 3.5 | 4.15 | 5,500 |
DWSM | 3.3 | 3.4 | 3.3 | 3.3 | 14,500 |
DWTM | 12.07 | 12.6 | 12.6 | 12.07 | 500 |
DYNO | 43.9 | 43.75 | 43.75 | 43.75 | 1,000 |
ECOP | 15.78 | 16.48 | 15.8 | 15.99 | 23,000 |
EFERT | 56.31 | 57.64 | 56.4 | 57.38 | 5,195,500 |
EFLTFC3 | 99.9875 | 100 | 100 | 99.9881 | 1,000 |
EFOODS | 101.05 | 105.5 | 100.05 | 103.85 | 3,101,500 |
EFUG | 124.83 | 127 | 125.5 | 126 | 4,500 |
EFUL | 100.09 | 105.09 | 101 | 105.09 | 26,500 |
ELCM | 63.073 | 61.6871 | 61.6871 | 61.6871 | 0 |
ELSM | 112 | 113 | 109 | 109.5 | 3,000 |
EMCO | 5 | 5.05 | 4.9 | 5.04 | 23,000 |
ENGRO | 183.43 | 187.39 | 183.41 | 186.13 | 3,613,000 |
ENGRO-CAPR | 187.15 | 0 | 0 | 189.69 | 0 |
ENGRO-CMAR | 185.15 | 0 | 0 | 187.65 | 0 |
ENGRO-CMAY | 189.66 | 0 | 0 | 192.23 | 0 |
ENGRO-MAR | 180.14 | 183.49 | 180.06 | 182.54 | 2,039,500 |
ENGROTFC2 | 101.9412 | 102.25 | 102.25 | 101.9412 | 1,640 |
EPCL | 15.05 | 15.25 | 15 | 15.06 | 510,500 |
ESBL | 3 | 3.4 | 3.4 | 3.4 | 1,000 |
EXIDE | 320 | 329.95 | 324.99 | 327 | 600 |
FABL | 12.79 | 13.05 | 12.75 | 12.79 | 6,140,500 |
FABL-CMAY | 13.22 | 0 | 0 | 13.21 | 0 |
FABL-MAR | 12.77 | 13.15 | 12.8 | 12.9 | 229,500 |
FANM | 5.6 | 5 | 5 | 5 | 1,000 |
FASM | 225.81 | 237.1 | 226 | 236.11 | 11,200 |
FATIMA | 29.84 | 30.4 | 29.45 | 30.15 | 7,878,500 |
FATIMA-MAR | 29.95 | 30.9 | 29.95 | 30.9 | 7,000 |
FCCL | 16.79 | 17.07 | 16.82 | 16.88 | 7,057,500 |
FCCL-CAPR | 17.13 | 0 | 0 | 17.2 | 0 |
FCCL-CMAR | 16.95 | 0 | 0 | 17.02 | 0 |
FCCL-CMAY | 17.36 | 0 | 0 | 17.43 | 0 |
FCCL-MAR | 16.2 | 16.42 | 16.14 | 16.26 | 1,514,000 |
FCIBL | 5.75 | 5.45 | 4.8 | 5.07 | 18,000 |
FCSC | 2.9 | 2.99 | 2.9 | 2.9 | 30,500 |
FECM | 4.25 | 4.48 | 4.48 | 4.48 | 5,500 |
FECTC | 55.52 | 57.25 | 56.05 | 56.91 | 190,000 |
FEM | 5.55 | 5.8 | 5.2 | 5.63 | 69,000 |
FEROZ | 156.45 | 159.45 | 154 | 156.28 | 9,700 |
FFBL | 43.83 | 44.25 | 43.8 | 44.06 | 1,894,500 |
FFBL-CAPR | 44.72 | 0 | 0 | 44.9 | 0 |
FFBL-CMAR | 44.24 | 0 | 0 | 44.42 | 0 |
FFBL-CMAY | 45.32 | 0 | 0 | 45.5 | 0 |
FFBL-MAR | 42 | 42.39 | 41.9 | 42.25 | 21,000 |
FFC | 108.61 | 109.5 | 108.56 | 108.99 | 1,483,300 |
FFC-CAPR | 110.81 | 0 | 0 | 111.07 | 0 |
FFC-CMAR | 109.63 | 0 | 0 | 109.88 | 0 |
FFC-CMAY | 112.3 | 0 | 0 | 112.56 | 0 |
FFC-MAR | 109.3 | 109.9 | 109 | 109.52 | 37,500 |
FFLM | 4.73 | 4.88 | 4.75 | 4.88 | 1,000 |
FHAM | 9.26 | 9.43 | 9.43 | 9.43 | 500 |
FHBM | 15.21 | 15.4 | 15.26 | 15.26 | 34,000 |
FIBLM | 3.85 | 4.75 | 3.5 | 4.28 | 19,500 |
FLYNG | 6.66 | 6.9 | 6.63 | 6.73 | 544,500 |
FNBM | 4.5 | 4.2 | 4.17 | 4.17 | 5,500 |
FNEL | 3.21 | 3.14 | 3.02 | 3.1 | 169,000 |
FPJM | 3 | 3.24 | 3 | 3.01 | 89,500 |
FRCL | 6.34 | 6.6 | 6.25 | 6.6 | 4,000 |
FRSM | 32 | 31.88 | 31.6 | 31.7 | 7,500 |
FUDLM | 16.5 | 16.5 | 16.2 | 16.5 | 7,500 |
GADT | 252.92 | 265.56 | 257.4 | 259.96 | 85,000 |
GAIL | 5.38 | 5.3 | 5.05 | 5.24 | 21,000 |
GAMON | 3.75 | 4.31 | 3.8 | 3.83 | 10,500 |
GASF | 8.52 | 8.84 | 8.59 | 8.76 | 178,500 |
GATM | 51.34 | 53.9 | 52.9 | 53.9 | 1,047,000 |
GFIL | 12.39 | 12.68 | 12.68 | 12.68 | 500 |
GGL | 26.37 | 27.19 | 26.3 | 26.8 | 391,000 |
GHGL | 57.49 | 57.5 | 57.5 | 57.5 | 6,000 |
GHNI | 22.62 | 23.34 | 21.75 | 22.04 | 175,000 |
GHNL | 20.17 | 21.17 | 20 | 21.15 | 282,500 |
GLAT | 114.6704 | 120 | 108.94 | 120 | 2,000 |
GLAXO | 144.4 | 146.5 | 144.6 | 145.81 | 131,500 |
GRAYS | 49.62 | 52.1 | 50.02 | 51 | 13,000 |
GSPM | 4.92 | 5.25 | 5 | 5.24 | 10,500 |
GTYR | 49.7 | 51 | 49.51 | 50.15 | 41,000 |
GUSM | 4 | 4.45 | 4.2 | 4.45 | 2,500 |
GVGL | 18.25 | 18.45 | 18.35 | 18.35 | 1,000 |
GWLC | 19.99 | 20.49 | 19.11 | 19.49 | 107,500 |
HABSM | 30 | 31.4 | 30.98 | 31.1 | 49,500 |
HADC | 2.35 | 2.5 | 2.44 | 2.5 | 29,500 |
HAEL | 12.67 | 13.67 | 12.65 | 13.67 | 19,500 |
HAL | 32.5 | 32.01 | 32 | 32 | 3,000 |
HBL | 172.45 | 181.07 | 172.1 | 180.12 | 868,500 |
HCAR | 45.76 | 46.25 | 45.4 | 45.47 | 105,500 |
HICL | 16.25 | 16.25 | 16 | 16 | 21,000 |
HINO | 339.89 | 356.88 | 325 | 356.88 | 12,100 |
HINOON | 135.83 | 140 | 137 | 138.48 | 8,700 |
HIRAT | 12.94 | 13.9 | 12.8 | 13.63 | 964,500 |
HMB | 25.99 | 26 | 25.65 | 26 | 437,500 |
HMIM | 3.35 | 4.34 | 3.48 | 4.07 | 52,500 |
HSPI | 19.74 | 20.4 | 19.9 | 20 | 19,000 |
HUBC | 57.45 | 59.98 | 57.5 | 59.4 | 3,491,000 |
HUBC-CAPR | 58.62 | 0 | 0 | 60.53 | 0 |
HUBC-CMAR | 57.99 | 0 | 0 | 59.89 | 0 |
HUBC-CMAY | 59.4 | 0 | 0 | 61.35 | 0 |
HUBC-MAR | 55.33 | 57 | 55.75 | 57 | 22,000 |
HUMNL | 92.92 | 93.45 | 89.1 | 89.96 | 66,000 |
IBFL | 83 | 84.99 | 81.1 | 84 | 11,000 |
IBLHL | 81.25 | 83 | 81 | 82.5 | 16,000 |
ICCT | 6 | 6.3 | 6 | 6 | 2,500 |
ICI | 305.79 | 321.07 | 310.15 | 314.38 | 589,100 |
ICIBL | 1.5 | 1.65 | 1.4 | 1.63 | 623,000 |
ICL | 39.5 | 41.2 | 39.85 | 40.04 | 38,000 |
IDEN | 8.62 | 8.85 | 8 | 8.43 | 44,000 |
IDRT | 15.55 | 16.2 | 15.75 | 16 | 10,500 |
IDYM | 1120 | 1144.9 | 1144 | 1144.45 | 40 |
IFSL | 14.62 | 14.52 | 14.52 | 14.52 | 500 |
IGIBL | 1.56 | 1.65 | 1.52 | 1.59 | 381,000 |
IGIIL | 192.72 | 198 | 192.1 | 197.14 | 106,000 |
ILTM | 1087 | 1141.35 | 1105 | 1105 | 150 |
INDU | 377.85 | 386 | 374 | 378.5 | 107,200 |
INIL | 47.6 | 48 | 47.6 | 47.6 | 13,000 |
INKL | 12.63 | 12.63 | 11.63 | 11.95 | 3,500 |
ISIL | 175.67 | 180 | 180 | 175.67 | 100 |
ISL | 21 | 21.4 | 20.95 | 20.99 | 283,000 |
ISTM | 35.66 | 35.26 | 33.88 | 34.76 | 6,500 |
JATM | 10 | 9 | 9 | 9 | 500 |
JDMT | 137.53 | 137.53 | 133.25 | 136.49 | 5,000 |
JGICL | 82.18 | 82.5 | 81 | 82.5 | 5,500 |
JKSM | 35 | 35.65 | 35 | 35 | 6,500 |
JLICL | 210 | 220 | 210 | 212.24 | 6,400 |
JOPP | 28.15 | 29.55 | 27.51 | 29.29 | 5,500 |
JPGL | 3.33 | 3.6 | 3.3 | 3.42 | 2,686,500 |
JSBL | 4.17 | 4.37 | 4.2 | 4.22 | 608,000 |
JSCL | 9.92 | 10.3 | 10.05 | 10.14 | 4,463,000 |
JSGCL | 32.8 | 33.39 | 33 | 33 | 4,000 |
JSIL | 10.92 | 11.5 | 11 | 11.21 | 1,498,000 |
KAPCO | 61.48 | 62.7 | 61.5 | 62.19 | 1,161,000 |
KAPCO-CMAY | 63.57 | 0 | 0 | 64.23 | 0 |
KAPCO-MAR | 59.33 | 0 | 0 | 59.97 | 0 |
KASBB | 1.84 | 1.89 | 1.8 | 1.89 | 128,500 |
KASBSL | 6.61 | 7.48 | 6.87 | 6.88 | 2,000 |
KCL | 20 | 20.95 | 20.95 | 20.95 | 500 |
KEL | 6.35 | 6.53 | 6.27 | 6.31 | 5,192,500 |
KML | 18.75 | 19.5 | 18.5 | 19.39 | 32,000 |
KOHC | 118.65 | 119.75 | 115.3 | 116.93 | 208,500 |
KOHE | 34.66 | 35 | 34.5 | 34.77 | 34,500 |
KOHP | 3.4 | 3.5 | 3.45 | 3.45 | 27,000 |
KOHTM | 19.47 | 20.25 | 19.25 | 19.25 | 19,000 |
KOIL | 4.11 | 4.34 | 4 | 4.22 | 121,000 |
KSBP | 80 | 82 | 81.21 | 81.22 | 2,500 |
KTML | 28.74 | 30.17 | 28.85 | 30.04 | 4,805,500 |
LEUL | 8.1 | 8.1 | 8 | 8.1 | 3,000 |
LIBT | 21.99 | 23.08 | 22.99 | 23.08 | 15,000 |
LINDE | 154.98 | 155 | 153 | 154.01 | 800 |
LOTCHEM | 6.7 | 6.9 | 6.72 | 6.83 | 848,500 |
LPCL | 11.62 | 11.9 | 11.35 | 11.41 | 19,461,500 |
LPL | 18.9 | 19.25 | 18.8 | 19.19 | 58,500 |
LUCK | 331.49 | 338.9 | 331.5 | 334.7 | 678,300 |
LUCK-CAPR | 338.21 | 0 | 0 | 341.09 | 0 |
LUCK-CMAR | 334.59 | 0 | 0 | 337.44 | 0 |
LUCK-CMAY | 342.74 | 0 | 0 | 345.66 | 0 |
LUCK-MAR | 329.31 | 334.5 | 329 | 332.45 | 139,000 |
MACFL | 18.6 | 19.25 | 18.74 | 19.1 | 50,000 |
MARI | 205.94 | 208 | 204.01 | 205.31 | 147,400 |
MCB | 274.83 | 282 | 276 | 278.42 | 874,400 |
MCB-CAPR | 280.41 | 0 | 0 | 283.74 | 0 |
MCB-CMAR | 277.4 | 0 | 0 | 280.7 | 0 |
MCB-CMAY | 284.16 | 0 | 0 | 287.54 | 0 |
MCB-MAR | 248.08 | 253 | 249.2 | 252.04 | 101,500 |
MCBAH | 14.52 | 14.95 | 14.55 | 14.95 | 1,000 |
MDTL | 2.77 | 2.95 | 2.8 | 2.81 | 344,500 |
MEBL | 38.64 | 38.78 | 37.54 | 38.49 | 247,500 |
MEHT | 155.13 | 160 | 147.5 | 160 | 2,200 |
MERIT | 16.94 | 17.94 | 17.4 | 17.53 | 223,500 |
MFFL | 699.2 | 705 | 688.01 | 698.34 | 200 |
MFTM | 4.75 | 5.75 | 4.85 | 5.61 | 207,000 |
MIRKS | 61.49 | 62 | 60.8 | 61 | 11,000 |
MLCF | 30.24 | 30.69 | 29.45 | 29.8 | 25,374,500 |
MLCF-MAR | 30.44 | 30.9 | 29.7 | 30 | 3,595,000 |
MODAM | 2.5 | 2.5 | 2.35 | 2.47 | 5,500 |
MOON | 21.4 | 21.95 | 21.95 | 21.95 | 500 |
MQTM | 29.07 | 29.5 | 29 | 29.25 | 11,500 |
MRNS | 82 | 83 | 83 | 83 | 500 |
MSOT | 115.65 | 121.43 | 121.43 | 121.43 | 500 |
MTIL | 4.2 | 5.2 | 4.45 | 4.9 | 206,500 |
MTL | 464.01 | 478.51 | 468 | 471.97 | 10,100 |
MUBT | 5.1 | 6.1 | 5.75 | 6.1 | 29,500 |
MUREB | 713.84 | 749.53 | 695.05 | 745.25 | 111,400 |
MZSM | 3.39 | 3.4 | 3.16 | 3.38 | 112,500 |
NAGC | 83 | 83 | 83 | 83 | 1,500 |
NATF | 522.69 | 521.9 | 521 | 521.9 | 300 |
NBP | 50.16 | 52.66 | 49.8 | 52.66 | 9,756,000 |
NBP-CAPR | 51.18 | 0 | 0 | 53.67 | 0 |
NBP-CMAR | 50.63 | 0 | 0 | 53.09 | 0 |
NBP-CMAY | 51.86 | 0 | 0 | 54.38 | 0 |
NBP-MAR | 50.13 | 52.63 | 50 | 52.63 | 3,150,000 |
NCL | 56.24 | 57 | 55.7 | 56.01 | 1,538,000 |
NCL-CAPR | 57.38 | 0 | 0 | 57.08 | 0 |
NCL-CMAR | 56.77 | 0 | 0 | 56.47 | 0 |
NCL-CMAY | 58.15 | 0 | 0 | 57.84 | 0 |
NCL-MAR | 56.42 | 57.25 | 55.91 | 56.18 | 422,500 |
NCPL | 36.05 | 37.1 | 36.35 | 37 | 882,500 |
NESTLE | 8990 | 9000 | 8850 | 8850 | 740 |
NETSOL | 33.65 | 34.1 | 33.6 | 33.65 | 113,000 |
NIB | 2.2 | 2.28 | 2.2 | 2.25 | 2,644,000 |
NICL | 18.5 | 18.91 | 18.25 | 18.36 | 104,500 |
NMFL | 18.52 | 18.84 | 18.03 | 18.22 | 63,500 |
NML | 138.42 | 141.7 | 138.3 | 139.4 | 6,197,000 |
NML-CAPR | 141.23 | 0 | 0 | 142.06 | 0 |
NML-CMAR | 139.72 | 0 | 0 | 140.54 | 0 |
NML-CMAY | 143.12 | 0 | 0 | 143.97 | 0 |
NML-MAR | 139.33 | 142.24 | 139.15 | 140.6 | 1,604,500 |
NONS | 21.95 | 23.04 | 23 | 23.04 | 1,000 |
NOPKNV | 38.0503 | 36.15 | 36.15 | 36.15 | 2,500 |
NPL | 31 | 31.4 | 29.9 | 30.33 | 1,391,000 |
NPL-CAPR | 31.63 | 0 | 0 | 30.91 | 0 |
NPL-CMAR | 31.29 | 0 | 0 | 30.58 | 0 |
NPL-CMAY | 32.05 | 0 | 0 | 31.32 | 0 |
NPSM | 61.99 | 61.9383 | 61.9383 | 61.9383 | 0 |
NRL | 202.87 | 203.5 | 200 | 202.06 | 29,400 |
NSRM | 16.1508 | 17.15 | 17.15 | 17.15 | 0 |
OGDC | 265.79 | 268.59 | 265.5 | 266.85 | 2,235,200 |
OGDC-CAPR | 271.18 | 0 | 0 | 271.95 | 0 |
OGDC-CMAR | 268.28 | 0 | 0 | 269.03 | 0 |
OGDC-CMAY | 274.81 | 0 | 0 | 275.59 | 0 |
OGDC-MAR | 266.9 | 269.5 | 267 | 268.33 | 28,500 |
OLPL | 26.99 | 26.99 | 26.13 | 26.4 | 25,500 |
OLSM | 5.7 | 6.25 | 5.98 | 6.1 | 4,000 |
OLTM | 7.05 | 8.05 | 7.98 | 8.05 | 9,000 |
OTSU | 44 | 45 | 44.5 | 44.81 | 5,500 |
PACE | 4.02 | 4.1 | 4 | 4.07 | 756,000 |
PAEL | 19.82 | 20.4 | 19.86 | 20.33 | 5,792,500 |
PAKD | 64.84 | 64 | 64 | 64 | 2,500 |
PAKMI | 2.98 | 2.98 | 2.98 | 2.98 | 1,000 |
PAKRI | 29.92 | 30.2 | 29 | 30.06 | 156,500 |
PAKT | 800 | 809 | 790 | 801.53 | 19,300 |
PASL | 3.06 | 3.1 | 3.03 | 3.07 | 212,500 |
PASM | 7.55 | 7.6 | 7.1 | 7.6 | 12,500 |
PECO | 59.53 | 62.5 | 62.5 | 62.5 | 5,000 |
PGCL | 167.75 | 174 | 159.37 | 160.94 | 32,100 |
PGF | 26.59 | 26.79 | 26.35 | 26.55 | 714,000 |
PGLC | 16.85 | 17.5 | 17.5 | 17.5 | 500 |
PIAA | 7.95 | 8.64 | 7.95 | 8.43 | 7,370,000 |
PIBTL | 54.23 | 56.94 | 55.24 | 56.94 | 70,500 |
PICT | 276 | 282 | 276 | 280.5 | 2,300 |
PIF | 12.33 | 12.5 | 12.26 | 12.29 | 106,000 |
PIL | 9.6 | 9.5 | 9.5 | 9.5 | 500 |
PINL | 10.5 | 10.75 | 10 | 10.05 | 18,000 |
PIOC | 42.9 | 43.99 | 42.9 | 43.46 | 1,412,500 |
PIOC-MAR | 42.09 | 43.25 | 42.15 | 42.6 | 1,141,500 |
PKGI | 12 | 12.5 | 12.45 | 12.5 | 2,000 |
PKGP | 18.92 | 19.45 | 18.71 | 19.27 | 591,000 |
PKGS | 317.5 | 324 | 316.8 | 317.1 | 37,200 |
PMI | 2.05 | 2.18 | 2 | 2.18 | 82,500 |
PNGRS | 3.78 | 4.27 | 4 | 4.05 | 8,000 |
PNSC | 71 | 72.9 | 72 | 72 | 6,500 |
POL | 527.39 | 537 | 527.5 | 534.98 | 463,100 |
POML | 99.49 | 104.46 | 104.46 | 104.46 | 1,500 |
POWER | 6.84 | 7.15 | 6.92 | 7.06 | 723,500 |
PPL | 230.2 | 236 | 230 | 234.08 | 2,587,800 |
PPL-CAPR | 234.87 | 0 | 0 | 238.55 | 0 |
PPL-CMAR | 232.36 | 0 | 0 | 236 | 0 |
PPL-CMAY | 238.01 | 0 | 0 | 241.75 | 0 |
PPL-MAR | 231.04 | 236.49 | 230.5 | 234.87 | 680,000 |
PPP | 49.64 | 50 | 50 | 50 | 1,000 |
PPVC | 5.95 | 6.05 | 5.82 | 5.82 | 2,000 |
PRL | 89.33 | 93.79 | 90 | 93.79 | 134,500 |
PRWM | 55.01 | 56 | 56 | 56 | 7,500 |
PSMC | 160.13 | 168.13 | 160 | 160.6 | 210,500 |
PSO | 385.1 | 390.4 | 385.99 | 387.39 | 2,907,600 |
PSO-CAPR | 392.91 | 0 | 0 | 394.79 | 0 |
PSO-CMAR | 388.71 | 0 | 0 | 390.56 | 0 |
PSO-CMAY | 398.17 | 0 | 0 | 400.08 | 0 |
PSO-MAR | 387.42 | 392.6 | 387.25 | 389.53 | 1,680,500 |
PTC | 30.18 | 30.6 | 30.1 | 30.18 | 1,616,500 |
PTC-CAPR | 30.79 | 0 | 0 | 30.76 | 0 |
PTC-CMAR | 30.46 | 0 | 0 | 30.43 | 0 |
PTC-CMAY | 31.2 | 0 | 0 | 31.17 | 0 |
PTC-MAR | 30.38 | 30.8 | 30.32 | 30.4 | 318,000 |
QUAT | 108.99 | 107.5167 | 107.5167 | 107.5167 | 0 |
QUET | 58 | 57.01 | 57 | 57 | 1,000 |
QUICE | 7.38 | 7.5 | 7.2 | 7.38 | 268,500 |
RAVT | 4.14 | 4.79 | 4.3 | 4.54 | 126,500 |
RCML | 102 | 105 | 102 | 105 | 2,000 |
REDCO | 4.82 | 5.24 | 4.99 | 5.22 | 65,500 |
REWM | 50.87 | 50.1 | 49.94 | 50 | 8,500 |
RICL | 8.58 | 9.49 | 8.56 | 9.15 | 5,000 |
RMPL | 7655 | 7801 | 7749 | 7800 | 220 |
RUBY | 8 | 9 | 8.9 | 9 | 5,500 |
RUPL | 19 | 19 | 19 | 19 | 5,000 |
SAIF | 35.21 | 36.97 | 36.1 | 36.55 | 136,500 |
SALT | 227.66 | 217.5 | 216.28 | 216.28 | 700 |
SANE | 8.74 | 8.64 | 8.3 | 8.64 | 8,000 |
SAPL | 570.1 | 598.6 | 586 | 598.6 | 3,700 |
SAPT | 327.71 | 344 | 330 | 344 | 200 |
SARC | 9.29 | 8.75 | 8.71 | 8.75 | 1,000 |
SAZEW | 27.15 | 27.75 | 26.51 | 27 | 21,500 |
SBL | 5 | 5.2 | 5 | 5.19 | 186,000 |
SBLR1 | 0.04 | 0.05 | 0.02 | 0.04 | 361,000 |
SCBPL | 20.69 | 21.72 | 21.72 | 21.72 | 18,500 |
SCLL | 8 | 8.25 | 8 | 8.19 | 9,500 |
SCM | 22.01 | 22.26 | 22.01 | 22.06 | 27,500 |
SEARL | 145.54 | 149 | 145.1 | 146.93 | 28,600 |
SEPCO | 2.59 | 2.83 | 2.6 | 2.62 | 1,124,000 |
SEPL | 61.5 | 63.4 | 61.5 | 63.26 | 18,000 |
SFL | 348.42 | 363.9 | 350.01 | 360.13 | 9,400 |
SFTM | 7.55 | 6.65 | 6.65 | 6.65 | 1,000 |
SGML | 18.04 | 18.49 | 18.02 | 18.04 | 7,000 |
SHCI | 4 | 4.05 | 4 | 4.05 | 6,500 |
SHEL | 188.93 | 194.5 | 189.99 | 193.74 | 208,300 |
SHEZ | 713.44 | 749.11 | 726 | 732 | 3,200 |
SHFA | 118.37 | 119.5 | 117 | 119.21 | 1,700 |
SHNI | 7.67 | 7.88 | 6.81 | 6.94 | 57,000 |
SHSML | 19.5 | 19.7 | 19 | 19 | 8,500 |
SIEM | 1270 | 1324 | 1275 | 1298 | 7,380 |
SILK | 1.96 | 2 | 1.91 | 1.97 | 592,500 |
SING | 22.03 | 23.13 | 23.09 | 23.13 | 4,000 |
SITC | 272.63 | 277.95 | 271.5 | 275.61 | 26,600 |
SKRS | 3.22 | 3.2 | 3.05 | 3.2 | 7,000 |
SLCL | 5 | 4.7 | 4.5 | 4.56 | 10,000 |
SLYT | 31.2 | 32.48 | 29.8 | 32.06 | 146,500 |
SMBL | 2.2 | 2.29 | 2.17 | 2.23 | 463,500 |
SMTM | 12.93 | 13.93 | 13.15 | 13.93 | 233,500 |
SNAI | 70 | 73.5 | 71.99 | 73.5 | 12,500 |
SNBL | 10.45 | 11.12 | 10.3 | 11.02 | 358,500 |
SNGP | 20.08 | 20.23 | 20.01 | 20.13 | 206,500 |
SNGP-CAPR | 20.49 | 0 | 0 | 20.51 | 0 |
SNGP-CMAR | 20.27 | 0 | 0 | 20.29 | 0 |
SNGP-CMAY | 20.76 | 0 | 0 | 20.79 | 0 |
SNGP-MAR | 20.25 | 20.25 | 20.25 | 20.25 | 1,000 |
SPL | 15.8 | 16.1 | 15.74 | 15.79 | 109,500 |
SPLC | 2.74 | 2.97 | 2.66 | 2.75 | 62,000 |
SPLCTFC3 | 36.75 | 0 | 0 | 36.75 | 0 |
SRSM | 13.5 | 14.5 | 14.5 | 14.5 | 500 |
SRVI | 474.95 | 490 | 470 | 482.06 | 9,500 |
SSGC | 26 | 26.45 | 25.9 | 26.17 | 554,500 |
SSGC-MAR | 26.2 | 26.5 | 26.15 | 26.49 | 37,000 |
SSML | 13.22 | 13.6 | 13.2 | 13.6 | 172,500 |
STCL | 8.28 | 9.16 | 8.2 | 8.57 | 460,500 |
STJT | 62.9 | 59.77 | 59.77 | 59.77 | 500 |
STPL | 8.84 | 9.68 | 8.7 | 8.72 | 19,000 |
SURC | 143 | 149.9 | 144 | 148.5 | 14,000 |
SZTM | 36 | 36 | 36 | 36 | 1,500 |
TATM | 65.1 | 65 | 63.6 | 65 | 9,000 |
TDIL | 9.12 | 9.5 | 9.5 | 9.5 | 500 |
TELE | 5.13 | 5.34 | 5.1 | 5.18 | 2,154,000 |
TGL | 35.28 | 37.04 | 35.9 | 37.04 | 847,500 |
THALL | 144.07 | 151 | 145.94 | 150.62 | 15,000 |
THAS | 17.43 | 17.69 | 16.8 | 17.06 | 10,500 |
TMFBLTFC2 | 99.0777 | 100 | 100 | 100 | 10 |
TPL | 8.61 | 8.8 | 8.7 | 8.7 | 78,000 |
TREET | 119.76 | 122.01 | 119.5 | 119.97 | 284,000 |
TRG | 14.71 | 15.18 | 14.71 | 15.02 | 6,340,500 |
TRIBL | 1.47 | 1.56 | 1.49 | 1.56 | 18,500 |
TRIPF | 188.74 | 198 | 186 | 195.37 | 69,800 |
TRPOL | 2.45 | 2.6 | 2.2 | 2.36 | 403,500 |
TRSM | 4 | 4 | 4 | 4 | 17,000 |
TSMF | 4.62 | 5 | 4.51 | 4.63 | 82,500 |
TSPL | 2.15 | 2.3 | 2.07 | 2.1 | 328,500 |
UBDL | 98.0088 | 96.9536 | 96.9536 | 96.9536 | 0 |
UBL | 143.66 | 148 | 143.98 | 146.52 | 936,500 |
UBL-CAPR | 146.57 | 0 | 0 | 149.32 | 0 |
UBL-CMAR | 145.01 | 0 | 0 | 147.72 | 0 |
UBL-CMAY | 148.54 | 0 | 0 | 151.32 | 0 |
UBL-MAR | 140.39 | 143 | 142 | 142.77 | 10,000 |
UCAPM | 2.4 | 2.58 | 2.4 | 2.4 | 114,500 |
UDPL | 19.92 | 19.99 | 19 | 19.99 | 4,000 |
UNIC | 21.1718 | 21.9 | 20.12 | 20.41 | 3,500 |
UPFL | 9750 | 9700 | 9500 | 9500 | 40 |
UVIC | 3.5 | 3.75 | 3.7 | 3.7 | 10,000 |
WAHN | 66.93 | 67.24 | 67.24 | 67.24 | 500 |
WTL | 2.51 | 2.58 | 2.48 | 2.51 | 561,500 |
WYETH | 3745.34 | 3930 | 3558.08 | 3781.54 | 1,220 |
YOUW | 5.63 | 6.09 | 5.4 | 5.65 | 97,500 |
ZAHT | 20 | 20.5 | 19.51 | 19.6 | 5,000 |
ZIL | 143.25 | 150.41 | 145 | 149 | 23,500 |
ZTL | 11.5 | 11.9 | 11.16 | 11.51 | 70,500 |
Total Turnover | 288,614,940 | ||||
No comments:
Post a Comment