For: March 07, 2014 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AATM | 8 | 9 | 8 | 8.35 | 192,500 |
ABL | 92.88 | 94.5 | 92.25 | 94.05 | 80,000 |
ABOT | 374.96 | 382 | 374 | 378.61 | 68,500 |
ACPL | 132.69 | 133.3 | 130.5 | 133.25 | 5,600 |
ADAMS | 35.05 | 33.3 | 33.3 | 33.3 | 3,500 |
ADAMSR | 6.08 | 6.4 | 5.08 | 5.09 | 438,000 |
ADMM | 87.62 | 90.89 | 87.8 | 90 | 21,000 |
ADOS | 39.86 | 37.87 | 37.87 | 37.87 | 1,000 |
AGIC | 21.75 | 21.65 | 21.52 | 21.62 | 4,000 |
AGIL | 69.7 | 70 | 68.6 | 68.6 | 2,000 |
AGL | 11.98 | 12 | 12 | 12 | 500 |
AGTL | 290.33 | 304.84 | 292 | 304.84 | 32,800 |
AHCL | 23.59 | 23.63 | 23.4 | 23.45 | 179,000 |
AHCL-CAPR | 24.04 | 0 | 0 | 23.89 | 0 |
AHCL-CMAR | 23.78 | 0 | 0 | 23.63 | 0 |
AHCL-CMAY | 24.36 | 0 | 0 | 24.21 | 0 |
AHCL-MAR | 23.79 | 23.7 | 23.5 | 23.7 | 22,000 |
AHL | 37.25 | 38.6 | 36.7 | 38.22 | 225,000 |
AICL | 43.12 | 43.89 | 42.9 | 43.59 | 3,635,500 |
AICL-CAPR | 43.94 | 0 | 0 | 44.41 | 0 |
AICL-CMAR | 43.47 | 0 | 0 | 43.93 | 0 |
AICL-CMAY | 44.53 | 0 | 0 | 45 | 0 |
AICL-MAR | 43.37 | 44.05 | 43 | 43.83 | 2,391,500 |
AKBL | 15.37 | 15.48 | 15.02 | 15.36 | 666,000 |
AKBL-CAPR | 15.66 | 0 | 0 | 15.65 | 0 |
AKBL-CMAR | 15.5 | 0 | 0 | 15.48 | 0 |
AKBL-CMAY | 15.87 | 0 | 0 | 15.86 | 0 |
AKBL-MAR | 15.45 | 15.49 | 15.2 | 15.44 | 14,000 |
AKDCL | 74 | 73 | 73 | 73 | 2,000 |
AKZO | 110.72 | 112.5 | 109.01 | 110.57 | 81,900 |
ALNRS | 43.4 | 41.51 | 41.25 | 41.25 | 10,000 |
AMBL | 8.11 | 9.11 | 9.11 | 9.11 | 500 |
AMTEX | 3.57 | 3.76 | 3.54 | 3.58 | 239,000 |
ANL | 7.89 | 8 | 7.62 | 7.72 | 2,644,500 |
ANSM | 22.61 | 23.74 | 21.48 | 22.13 | 162,000 |
APL | 522.58 | 529 | 522 | 528.64 | 43,800 |
APOT | 19.51 | 18.51 | 18.51 | 18.51 | 500 |
ARPAK | 19.19 | 20.19 | 18.19 | 18.19 | 46,500 |
ARPL | 378.8 | 391.9 | 381 | 389.09 | 130,700 |
ARUJ | 12.99 | 13 | 12.35 | 12.48 | 6,500 |
ASL | 8.75 | 8.9 | 8.7 | 8.83 | 19,500 |
ASTM | 20 | 20 | 20 | 20 | 500 |
ATBA | 400 | 407.5 | 400 | 406.25 | 3,900 |
ATIL | 63.82 | 64.25 | 63.25 | 64.15 | 18,500 |
ATLH | 280.11 | 286.89 | 280 | 284 | 4,300 |
ATRL | 212.28 | 215.99 | 211 | 212.35 | 1,024,200 |
ATRL-CAPR | 216.34 | 0 | 0 | 216.32 | 0 |
ATRL-CMAR | 214.02 | 0 | 0 | 214.01 | 0 |
ATRL-CMAY | 219.23 | 0 | 0 | 219.22 | 0 |
ATRL-MAR | 213.81 | 217 | 212.2 | 213.57 | 247,500 |
AVN | 19.35 | 19.55 | 19.03 | 19.15 | 518,000 |
BAFL | 28.26 | 28.39 | 27.9 | 28.05 | 2,839,500 |
BAFL-CAPR | 28.8 | 0 | 0 | 28.57 | 0 |
BAFL-CMAR | 28.49 | 0 | 0 | 28.27 | 0 |
BAFL-CMAY | 29.19 | 0 | 0 | 28.96 | 0 |
BAFL-MAR | 28.46 | 28.3 | 28.01 | 28.17 | 93,500 |
BAFLTFC5 | 102.5121 | 0 | 0 | 102.5121 | 0 |
BAHL | 43.19 | 43.8 | 43 | 43.76 | 444,500 |
BAHL-CAPR | 44.02 | 0 | 0 | 44.58 | 0 |
BAHL-CMAR | 43.54 | 0 | 0 | 44.1 | 0 |
BAHL-CMAY | 44.6 | 0 | 0 | 45.18 | 0 |
BAHL-MAR | 38.15 | 0 | 0 | 38.71 | 0 |
BAPL | 11.1 | 11.55 | 11 | 11 | 16,000 |
BATA | 2900 | 3040 | 2975 | 3000 | 160 |
BCML | 118.58 | 124.5 | 112.66 | 112.66 | 4,000 |
BERG | 48.48 | 49 | 47.3 | 49 | 14,000 |
BGL | 7.18 | 8.15 | 7.2 | 7.75 | 83,000 |
BHAT | 768.5 | 788 | 730.1 | 788 | 200 |
BIFO | 98 | 100.5 | 98 | 98 | 2,500 |
BILF | 10 | 11 | 9.5 | 10.34 | 29,500 |
BIPL | 9.68 | 9.75 | 9.5 | 9.69 | 150,500 |
BNWM | 80 | 80 | 78.5 | 78.5 | 1,500 |
BOK | 7.19 | 7.25 | 7.02 | 7.15 | 24,000 |
BOP | 10.81 | 10.95 | 10.66 | 10.72 | 6,595,000 |
BOP-CAPR | 11.02 | 0 | 0 | 10.92 | 0 |
BOP-CMAR | 10.9 | 0 | 0 | 10.8 | 0 |
BOP-MAR | 10.9 | 10.98 | 10.7 | 10.75 | 2,443,500 |
BPBL | 6.08 | 6 | 5.65 | 5.91 | 2,500 |
BPL | 38.15 | 38.74 | 38.05 | 38.25 | 7,000 |
BROT | 10.51 | 11.51 | 10.99 | 11.51 | 196,500 |
BRR | 5.06 | 5.23 | 5 | 5.11 | 79,000 |
BYCO | 10.75 | 10.85 | 10.5 | 10.57 | 2,137,000 |
CECL | 18.76 | 19.76 | 17.76 | 19.25 | 4,000 |
CENI | 16.7 | 16.9 | 16.55 | 16.79 | 49,500 |
CEPB | 51.71 | 52.5 | 50.81 | 51.56 | 67,500 |
CFL | 38.75 | 37.82 | 36.82 | 37.25 | 6,000 |
CHBL | 6.27 | 6.5 | 6.15 | 6.18 | 472,500 |
CHCC | 75.11 | 76 | 73 | 73.97 | 389,000 |
CJPL | 4.7 | 5.13 | 4.4 | 4.7 | 114,500 |
CLCPS | 2.6 | 2.65 | 2.48 | 2.56 | 166,000 |
CLOV | 85.9 | 88.8 | 83 | 83 | 4,500 |
CML | 5.58 | 5.6 | 5.3 | 5.38 | 144,500 |
COLG | 1650 | 1650 | 1649 | 1649 | 80 |
COTT | 8.78 | 9.78 | 9.78 | 9.78 | 20,500 |
CPAL | 7.25 | 7.6 | 6.3 | 7.52 | 55,000 |
CPPL | 62.5 | 63.75 | 63 | 63.75 | 1,500 |
CRTM | 21.16 | 21.34 | 21 | 21.28 | 59,500 |
CSAP | 48.17 | 48.5 | 47.51 | 47.83 | 72,000 |
CSIL | 6.1 | 6.64 | 5.4 | 5.83 | 42,000 |
CSM | 2.41 | 2.41 | 2.39 | 2.39 | 21,000 |
CSUML | 7.9 | 8.2 | 7.95 | 8.05 | 9,500 |
CYAN | 84.49 | 84.65 | 83.5 | 83.5 | 10,500 |
DAWH | 84.73 | 86 | 83.4 | 84.32 | 134,500 |
DAWH-CMAY | 87.5 | 0 | 0 | 87.05 | 0 |
DAWH-MAR | 84.22 | 84.5 | 83.1 | 83.84 | 63,000 |
DBCI | 6.29 | 6.5 | 6.25 | 6.3 | 33,500 |
DCH | 3.82 | 3.9 | 3.72 | 3.74 | 30,500 |
DCL | 9.3 | 9.77 | 9.2 | 9.72 | 8,977,000 |
DEL | 2.49 | 3.15 | 2.5 | 3.03 | 142,500 |
DFML | 5.86 | 6.02 | 5.61 | 5.71 | 1,943,000 |
DFSM | 5 | 5.09 | 4.95 | 4.96 | 46,500 |
DGKC | 92.12 | 93.25 | 89.63 | 90.22 | 6,460,000 |
DGKC-CAPR | 93.88 | 0 | 0 | 91.91 | 0 |
DGKC-CMAR | 92.87 | 0 | 0 | 90.92 | 0 |
DGKC-CMAY | 95.14 | 0 | 0 | 93.14 | 0 |
DGKC-MAR | 92.65 | 93.44 | 90.3 | 90.75 | 2,680,500 |
DKTM | 16 | 16.95 | 15 | 15.07 | 10,500 |
DLL | 87.08 | 86 | 84.01 | 84.16 | 13,000 |
DMTM | 16.27 | 16.8 | 15.27 | 16.04 | 5,500 |
DNCC | 10.5 | 10.5 | 10.45 | 10.5 | 19,000 |
DOL | 7.01 | 7.16 | 6.5 | 6.58 | 395,500 |
DSFL | 2.4 | 2.48 | 2.4 | 2.46 | 722,500 |
DSIL | 5.06 | 5.1 | 5 | 5.07 | 27,500 |
DSL | 5.01 | 5.05 | 4.96 | 5 | 32,000 |
DWAE | 4.15 | 3.5 | 3.5 | 3.5 | 1,000 |
DWSM | 3.3 | 3.4 | 3.3 | 3.3 | 21,500 |
DWTM | 12.07 | 11.99 | 11.12 | 11.93 | 6,000 |
DYNO | 43.75 | 45.3 | 43 | 44.59 | 8,000 |
ECOP | 15.99 | 16.25 | 15.45 | 15.49 | 23,000 |
EFERT | 57.38 | 58.18 | 56.8 | 57.13 | 3,966,000 |
EFLTFC3 | 99.9881 | 0 | 0 | 99.9881 | 0 |
EFOODS | 103.85 | 108.39 | 102.55 | 106.87 | 4,269,500 |
EFUG | 126 | 131 | 127 | 129.55 | 43,500 |
EFUL | 105.09 | 110.34 | 107.9 | 110.34 | 78,500 |
ELSM | 109.5 | 112 | 108 | 108.23 | 9,500 |
EMCO | 5.04 | 5.05 | 4.85 | 4.93 | 20,500 |
ENGRO | 186.13 | 189.98 | 185.45 | 186.98 | 5,200,700 |
ENGRO-CAPR | 189.69 | 0 | 0 | 190.48 | 0 |
ENGRO-CMAR | 187.65 | 0 | 0 | 188.44 | 0 |
ENGRO-CMAY | 192.23 | 0 | 0 | 193.03 | 0 |
ENGRO-MAR | 182.54 | 185.9 | 181.35 | 183.39 | 2,963,000 |
ENGROTFC2 | 101.9412 | 0 | 0 | 101.9412 | 0 |
EPCL | 15.06 | 15.2 | 15.03 | 15.08 | 253,500 |
EXIDE | 327 | 331.9 | 329.49 | 330.23 | 4,000 |
FABL | 12.79 | 12.89 | 12.5 | 12.73 | 3,142,500 |
FABL-CMAY | 13.21 | 0 | 0 | 13.14 | 0 |
FABL-MAR | 12.9 | 13 | 12.65 | 12.81 | 65,500 |
FASM | 236.11 | 230.1 | 230.1 | 236.11 | 100 |
FATIMA | 30.15 | 30.4 | 29.95 | 30.15 | 2,257,000 |
FATIMA-MAR | 30.9 | 30.4 | 30.35 | 30.39 | 19,500 |
FCCL | 16.88 | 17.15 | 16.72 | 16.88 | 8,154,000 |
FCCL-CAPR | 17.2 | 0 | 0 | 17.2 | 0 |
FCCL-CMAR | 17.02 | 0 | 0 | 17.01 | 0 |
FCCL-CMAY | 17.43 | 0 | 0 | 17.43 | 0 |
FCCL-MAR | 16.26 | 16.46 | 16.13 | 16.21 | 1,004,000 |
FCIBL | 5.07 | 6.07 | 4.6 | 6.07 | 13,500 |
FDIBL | 1.51 | 1.62 | 1.62 | 1.62 | 1,000 |
FECM | 4.48 | 4.89 | 4.89 | 4.48 | 4,000 |
FECTC | 56.91 | 56.65 | 55 | 55.66 | 73,000 |
FEM | 5.63 | 6 | 5.55 | 5.8 | 9,500 |
FEROZ | 156.28 | 158 | 154.21 | 157.73 | 3,000 |
FFBL | 44.06 | 44.7 | 43.91 | 44.43 | 1,856,500 |
FFBL-CAPR | 44.9 | 0 | 0 | 45.26 | 0 |
FFBL-CMAR | 44.42 | 0 | 0 | 44.78 | 0 |
FFBL-CMAY | 45.5 | 0 | 0 | 45.87 | 0 |
FFBL-MAR | 42.25 | 42.8 | 42 | 42.55 | 160,000 |
FFC | 108.99 | 109.7 | 108.7 | 108.98 | 1,326,300 |
FFC-CAPR | 111.07 | 0 | 0 | 111.02 | 0 |
FFC-CMAR | 109.88 | 0 | 0 | 109.83 | 0 |
FFC-CMAY | 112.56 | 0 | 0 | 112.51 | 0 |
FFC-MAR | 109.52 | 109.8 | 109 | 109.75 | 6,000 |
FFLM | 4.88 | 4.92 | 3.98 | 4.9 | 29,500 |
FHAM | 9.43 | 9.11 | 9.11 | 9.11 | 1,500 |
FHBM | 15.26 | 15.3 | 15.15 | 15.15 | 1,500 |
FIBLM | 4.28 | 4 | 4 | 4.28 | 500 |
FLYNG | 6.73 | 6.9 | 6.66 | 6.69 | 238,000 |
FNEL | 3.1 | 3.1 | 3.03 | 3.04 | 21,000 |
FPJM | 3.01 | 3.12 | 2.98 | 3.09 | 73,500 |
FRCL | 6.6 | 7.3 | 7.3 | 7.3 | 500 |
FRSM | 31.7 | 33.28 | 31.5 | 33.28 | 69,000 |
GADT | 259.96 | 262.5 | 250.01 | 253.97 | 17,500 |
GAIL | 5.24 | 5.58 | 5.1 | 5.15 | 10,500 |
GAMON | 3.83 | 4.22 | 3.87 | 4.22 | 2,000 |
GASF | 8.76 | 9.6 | 8.72 | 9.52 | 1,200,000 |
GATI | 200 | 190 | 190 | 200 | 100 |
GATM | 53.9 | 54.79 | 52.7 | 53.29 | 285,500 |
GFIL | 12.68 | 13.35 | 12.8 | 12.8 | 1,500 |
GGL | 26.8 | 26.61 | 26.25 | 26.51 | 43,000 |
GHGL | 57.5 | 55.97 | 54.63 | 54.79 | 34,000 |
GHNI | 22.04 | 22.4 | 21.8 | 21.94 | 47,000 |
GHNL | 21.15 | 21.5 | 20.6 | 20.76 | 55,000 |
GLAXO | 145.81 | 148.9 | 145 | 145.33 | 79,300 |
GLPL | 405 | 400 | 400 | 400 | 300 |
GRYL | 5.45 | 5.05 | 5.05 | 5.05 | 500 |
GSPM | 5.24 | 5.35 | 5 | 5.33 | 17,000 |
GTYR | 50.15 | 50.8 | 49.5 | 49.8 | 66,500 |
GUSM | 4.45 | 4.7 | 4.5 | 4.7 | 1,000 |
GVGL | 18.35 | 19.35 | 18.5 | 19.29 | 26,500 |
GWLC | 19.49 | 18.88 | 18.51 | 18.76 | 3,000 |
HABSM | 31.1 | 31.7 | 31.03 | 31.11 | 32,500 |
HADC | 2.5 | 2.68 | 2.5 | 2.54 | 26,500 |
HAEL | 13.67 | 14.67 | 12.67 | 12.76 | 138,000 |
HBL | 180.12 | 185.4 | 178.05 | 184.18 | 487,600 |
HCAR | 45.47 | 46.46 | 45.5 | 45.58 | 143,000 |
HINO | 356.88 | 374.72 | 361.1 | 364.99 | 14,100 |
HINOON | 138.48 | 140 | 134.1 | 134.45 | 4,700 |
HIRAT | 13.63 | 13.6 | 13.05 | 13.2 | 180,500 |
HMB | 26 | 26.05 | 25.75 | 25.75 | 30,500 |
HUBC | 59.4 | 59.51 | 58.83 | 59.02 | 1,179,000 |
HUBC-CAPR | 60.53 | 0 | 0 | 60.12 | 0 |
HUBC-CMAR | 59.89 | 0 | 0 | 59.48 | 0 |
HUBC-CMAY | 61.35 | 0 | 0 | 60.93 | 0 |
HUBC-MAR | 57 | 57.01 | 56.5 | 56.5 | 9,000 |
HUMNL | 89.96 | 93.8 | 91 | 93.52 | 22,500 |
HWQS | 6.97 | 7.5 | 6.73 | 7 | 5,000 |
IBLHL | 82.5 | 82 | 81.25 | 82 | 4,000 |
ICCT | 6 | 6.87 | 6.3 | 6.44 | 2,000 |
ICI | 314.38 | 325 | 315 | 316.63 | 467,700 |
ICIBL | 1.63 | 1.73 | 1.55 | 1.68 | 558,000 |
ICL | 40.04 | 40.75 | 39.7 | 39.74 | 23,500 |
IDEN | 8.43 | 8.73 | 7.91 | 8.1 | 62,500 |
IDYM | 1144.45 | 1087.23 | 1087.23 | 1087.23 | 20 |
IFSL | 14.52 | 14.9 | 14.36 | 14.9 | 5,500 |
IGIBL | 1.59 | 1.65 | 1.53 | 1.63 | 304,500 |
IGIIL | 197.14 | 203.98 | 195 | 199.63 | 123,900 |
ILTM | 1105 | 1160.25 | 1160.25 | 1160.25 | 100 |
INDU | 378.5 | 385 | 378.5 | 380.05 | 47,500 |
INIL | 47.6 | 49.98 | 47.6 | 48.03 | 112,000 |
INKL | 11.95 | 11.94 | 11.84 | 11.89 | 2,000 |
ISL | 20.99 | 21.9 | 21.25 | 21.76 | 878,000 |
ISTM | 34.76 | 33.13 | 33.03 | 33.03 | 1,500 |
JDMT | 136.49 | 136 | 129.67 | 131.38 | 7,000 |
JGICL | 82.5 | 86 | 82.6 | 84 | 29,500 |
JKSM | 35 | 35 | 34.26 | 34.42 | 7,000 |
JLICL | 212.24 | 222.85 | 213 | 222.71 | 23,900 |
JOPP | 29.29 | 30.75 | 29 | 30.58 | 7,000 |
JPGL | 3.42 | 3.49 | 3.2 | 3.33 | 814,000 |
JSBL | 4.22 | 4.38 | 4.25 | 4.34 | 424,000 |
JSCL | 10.14 | 10.6 | 10.17 | 10.36 | 10,084,000 |
JSGCL | 33 | 33.49 | 32.15 | 33.49 | 1,000 |
JSIL | 11.21 | 11.95 | 11.2 | 11.72 | 3,539,000 |
JVDC | 61.42 | 58.5 | 58.5 | 58.5 | 500 |
KAPCO | 62.19 | 63 | 61.91 | 62.81 | 189,000 |
KAPCO-CMAY | 64.23 | 0 | 0 | 64.84 | 0 |
KAPCO-MAR | 59.97 | 0 | 0 | 60.57 | 0 |
KASBB | 1.89 | 1.9 | 1.83 | 1.87 | 236,000 |
KASBSL | 6.88 | 6.94 | 6.94 | 6.94 | 500 |
KCL | 20.95 | 21.9 | 21.9 | 21.9 | 15,500 |
KEL | 6.31 | 6.45 | 6.15 | 6.18 | 4,298,500 |
KHTC | 276 | 262.2 | 262.2 | 262.2 | 1,200 |
KML | 19.39 | 19.38 | 19 | 19.21 | 4,500 |
KOHC | 116.93 | 118 | 113.61 | 116.32 | 357,500 |
KOHE | 34.77 | 35.1 | 34.51 | 35.05 | 32,000 |
KOHP | 3.45 | 3.8 | 3.33 | 3.33 | 39,500 |
KOIL | 4.22 | 4.3 | 4.1 | 4.27 | 48,000 |
KOSM | 15 | 15.4 | 14.8 | 15.4 | 2,500 |
KTML | 30.04 | 30.7 | 29.3 | 29.42 | 5,304,500 |
LEUL | 8.1 | 8 | 8 | 8 | 1,000 |
LIBT | 23.08 | 24.23 | 24 | 24.23 | 29,000 |
LINDE | 154.01 | 161.49 | 152 | 154 | 1,800 |
LMSM | 6.91 | 7.49 | 6.1 | 6.8 | 1,000 |
LOTCHEM | 6.83 | 7.1 | 6.75 | 6.89 | 1,979,000 |
LPCL | 11.41 | 11.67 | 11.25 | 11.43 | 9,055,500 |
LPL | 19.19 | 19.41 | 19 | 19.4 | 110,500 |
LUCK | 334.7 | 336.9 | 329 | 330.55 | 224,500 |
LUCK-CAPR | 341.09 | 0 | 0 | 336.74 | 0 |
LUCK-CMAR | 337.44 | 0 | 0 | 333.13 | 0 |
LUCK-CMAY | 345.66 | 0 | 0 | 341.25 | 0 |
LUCK-MAR | 332.45 | 333.99 | 328.01 | 330.17 | 64,500 |
MACFL | 19.1 | 19.35 | 19 | 19.32 | 92,000 |
MARI | 205.31 | 206.7 | 204 | 204.66 | 87,800 |
MCB | 278.42 | 282 | 277 | 278.16 | 678,000 |
MCB-CAPR | 283.74 | 0 | 0 | 283.37 | 0 |
MCB-CMAR | 280.7 | 0 | 0 | 280.33 | 0 |
MCB-CMAY | 287.54 | 0 | 0 | 287.16 | 0 |
MCB-MAR | 252.04 | 254 | 251 | 251.1 | 66,500 |
MCBAH | 14.95 | 15 | 14.97 | 14.99 | 2,500 |
MDTL | 2.81 | 2.88 | 2.73 | 2.79 | 202,500 |
MEBL | 38.49 | 38.01 | 38 | 38 | 88,000 |
MERIT | 17.53 | 17.7 | 17.1 | 17.2 | 12,000 |
MFFL | 698.34 | 695 | 670 | 670.05 | 300 |
MFTM | 5.61 | 6.42 | 5.75 | 5.83 | 132,500 |
MIRKS | 61 | 62 | 60 | 62 | 7,000 |
MLCF | 29.8 | 30.25 | 29.03 | 29.26 | 25,663,000 |
MLCF-MAR | 30 | 30.4 | 29.21 | 29.44 | 3,197,500 |
MODAM | 2.47 | 2.39 | 2.2 | 2.29 | 153,000 |
MOON | 21.95 | 22 | 22 | 22 | 500 |
MRNS | 83 | 83 | 83 | 83 | 1,000 |
MSOT | 121.43 | 127.5 | 127.5 | 127.5 | 50,000 |
MTIL | 4.9 | 5.2 | 4.77 | 4.82 | 72,000 |
MTL | 471.97 | 472 | 467.5 | 469.08 | 8,600 |
MUBT | 6.1 | 6.89 | 5.43 | 6.39 | 3,500 |
MUREB | 745.25 | 782.51 | 749.99 | 782.47 | 48,600 |
MZSM | 3.38 | 3.75 | 3.4 | 3.58 | 180,500 |
NAGC | 83 | 83 | 82 | 82 | 1,500 |
NATF | 521.9 | 520 | 507 | 519 | 400 |
NBP | 52.66 | 53.07 | 51.82 | 52.09 | 4,316,500 |
NBP-CAPR | 53.67 | 0 | 0 | 53.06 | 0 |
NBP-CMAR | 53.09 | 0 | 0 | 52.5 | 0 |
NBP-CMAY | 54.38 | 0 | 0 | 53.78 | 0 |
NBP-MAR | 52.63 | 53.1 | 51.8 | 52.22 | 1,038,000 |
NCL | 56.01 | 56.35 | 55.01 | 55.36 | 468,000 |
NCL-CAPR | 57.08 | 0 | 0 | 56.4 | 0 |
NCL-CMAR | 56.47 | 0 | 0 | 55.79 | 0 |
NCL-CMAY | 57.84 | 0 | 0 | 57.15 | 0 |
NCL-MAR | 56.18 | 56.3 | 55.3 | 55.54 | 306,500 |
NCPL | 37 | 38.85 | 36.35 | 37.21 | 314,000 |
NESTLE | 8850 | 8990 | 8900 | 8900 | 80 |
NETSOL | 33.65 | 34.5 | 33.5 | 34.28 | 174,500 |
NEXT | 5 | 4.71 | 4.71 | 5 | 2,000 |
NIB | 2.25 | 2.25 | 2.2 | 2.2 | 2,169,500 |
NICL | 18.36 | 18.5 | 17.51 | 18.17 | 23,000 |
NMFL | 18.22 | 18.25 | 17.45 | 17.59 | 43,500 |
NML | 139.4 | 140.35 | 136.6 | 137.14 | 3,153,800 |
NML-CAPR | 142.06 | 0 | 0 | 139.71 | 0 |
NML-CMAR | 140.54 | 0 | 0 | 138.21 | 0 |
NML-CMAY | 143.97 | 0 | 0 | 141.58 | 0 |
NML-MAR | 140.6 | 140.99 | 137.5 | 137.91 | 836,500 |
NOPKNV | 36.15 | 35.9 | 34.35 | 35.9 | 9,500 |
NPL | 30.33 | 31 | 30 | 30.91 | 1,134,000 |
NPL-CAPR | 30.91 | 0 | 0 | 31.49 | 0 |
NPL-CMAR | 30.58 | 0 | 0 | 31.15 | 0 |
NPL-CMAY | 31.32 | 0 | 0 | 31.91 | 0 |
NPSM | 61.9383 | 60.1167 | 60.1167 | 60.1167 | 0 |
NRL | 202.06 | 207.5 | 202 | 206.69 | 72,800 |
NSRM | 17.15 | 17.175 | 17.175 | 17.175 | 0 |
OGDC | 266.85 | 271.75 | 267 | 268.84 | 2,172,800 |
OGDC-CAPR | 271.95 | 0 | 0 | 273.87 | 0 |
OGDC-CMAR | 269.03 | 0 | 0 | 270.94 | 0 |
OGDC-CMAY | 275.59 | 0 | 0 | 277.54 | 0 |
OGDC-MAR | 268.33 | 272 | 268.33 | 270.5 | 37,500 |
OLPL | 26.4 | 26.28 | 26.15 | 26.19 | 45,500 |
OLSM | 6.1 | 7.1 | 6.5 | 6.65 | 11,000 |
OLTM | 8.05 | 9.05 | 9 | 9.05 | 4,000 |
OTSU | 44.81 | 47.05 | 44.5 | 47.05 | 15,000 |
PACE | 4.07 | 4.11 | 3.96 | 4 | 934,500 |
PAEL | 20.33 | 20.64 | 20.15 | 20.38 | 2,584,000 |
PAKD | 64 | 64 | 64 | 64 | 1,000 |
PAKRI | 30.06 | 30.25 | 29.6 | 29.61 | 59,500 |
PAKT | 801.53 | 815 | 799 | 799.79 | 17,400 |
PASL | 3.07 | 3.15 | 3.05 | 3.08 | 362,000 |
PASM | 7.6 | 8.5 | 7.31 | 8.4 | 104,500 |
PCAL | 75 | 74.9 | 74.9 | 74.9 | 500 |
PECO | 62.5 | 65.62 | 65.62 | 65.62 | 0 |
PGCL | 160.94 | 157 | 153 | 154.26 | 5,000 |
PGF | 26.55 | 27 | 26.22 | 26.94 | 269,000 |
PIAA | 8.43 | 8.57 | 8.25 | 8.33 | 1,747,000 |
PIBTL | 56.94 | 59.78 | 58.25 | 59.78 | 286,000 |
PICT | 280.5 | 287 | 280.1 | 281.27 | 4,400 |
PIF | 12.29 | 12.45 | 12.15 | 12.39 | 124,000 |
PINL | 10.05 | 10.88 | 10.4 | 10.5 | 95,000 |
PIOC | 43.46 | 43.9 | 42.55 | 42.76 | 444,500 |
PIOC-MAR | 42.6 | 42.9 | 41.85 | 41.97 | 211,000 |
PKGI | 12.5 | 12.5 | 12.25 | 12.5 | 1,000 |
PKGP | 19.27 | 19.87 | 19.16 | 19.68 | 865,500 |
PKGS | 317.1 | 330 | 309.7 | 321.11 | 39,500 |
PMI | 2.18 | 2.35 | 2.11 | 2.11 | 6,500 |
PMPK | 488 | 480 | 480 | 480 | 100 |
PNGRS | 4.05 | 4.22 | 3.76 | 3.84 | 8,000 |
PNSC | 72 | 72.15 | 72 | 72 | 9,500 |
POL | 534.98 | 541.5 | 530.01 | 532.54 | 619,600 |
POML | 104.46 | 109.68 | 109.68 | 109.68 | 2,000 |
POWER | 7.06 | 7.1 | 6.96 | 7.02 | 433,500 |
PPL | 234.08 | 235.65 | 231.7 | 232.8 | 911,000 |
PPL-CAPR | 238.55 | 0 | 0 | 237.16 | 0 |
PPL-CMAR | 236 | 0 | 0 | 234.62 | 0 |
PPL-CMAY | 241.75 | 0 | 0 | 240.33 | 0 |
PPL-MAR | 234.87 | 236 | 232.5 | 234.12 | 326,000 |
PPVC | 5.82 | 5.94 | 5.62 | 5.93 | 8,000 |
PRL | 93.79 | 98.47 | 98.47 | 98.47 | 96,000 |
PRWM | 56 | 57 | 54.5 | 54.84 | 7,500 |
PSEL | 260 | 273 | 273 | 273 | 500 |
PSMC | 160.6 | 166 | 160.99 | 165.06 | 84,500 |
PSO | 387.39 | 396.9 | 383.5 | 392.6 | 2,834,700 |
PSO-CAPR | 394.79 | 0 | 0 | 399.95 | 0 |
PSO-CMAR | 390.56 | 0 | 0 | 395.66 | 0 |
PSO-CMAY | 400.08 | 0 | 0 | 405.3 | 0 |
PSO-MAR | 389.53 | 398.5 | 385.6 | 394.77 | 1,676,500 |
PSYL | 18.14 | 18.79 | 17.3 | 18.79 | 9,500 |
PTC | 30.18 | 30.44 | 29.93 | 30.25 | 2,277,000 |
PTC-CAPR | 30.76 | 0 | 0 | 30.82 | 0 |
PTC-CMAR | 30.43 | 0 | 0 | 30.49 | 0 |
PTC-CMAY | 31.17 | 0 | 0 | 31.23 | 0 |
PTC-MAR | 30.4 | 30.6 | 30.15 | 30.41 | 626,500 |
QUAT | 107.5167 | 109 | 109 | 109 | 500 |
QUICE | 7.38 | 7.5 | 7.2 | 7.21 | 205,500 |
RAVT | 4.54 | 5.09 | 4.6 | 4.96 | 174,500 |
RCML | 105 | 102 | 102 | 102 | 3,000 |
REDCO | 5.22 | 5.34 | 5.05 | 5.07 | 12,500 |
REWM | 50 | 50 | 49 | 49.56 | 14,000 |
RICL | 9.15 | 8.81 | 8.81 | 9.15 | 500 |
RUBY | 9 | 10 | 9.5 | 9.95 | 21,000 |
SAIF | 36.55 | 38.19 | 35.9 | 36.18 | 73,500 |
SALT | 216.28 | 215 | 205.47 | 205.49 | 2,800 |
SANE | 8.64 | 8.89 | 7.66 | 8.45 | 30,000 |
SAPL | 598.6 | 590 | 568.67 | 570.34 | 600 |
SARC | 8.75 | 8.8 | 7.96 | 7.96 | 1,500 |
SAZEW | 27 | 27.9 | 26.7 | 27.8 | 51,000 |
SBL | 5.19 | 5.2 | 5 | 5.15 | 62,500 |
SBLR1 | 0.04 | 0.04 | 0.02 | 0.03 | 1,252,000 |
SCBPL | 21.72 | 22.8 | 22.8 | 22.8 | 408,500 |
SCLL | 8.19 | 8.25 | 8.11 | 8.25 | 3,000 |
SCM | 22.06 | 22.6 | 22 | 22.05 | 10,000 |
SEARL | 146.93 | 148.85 | 143 | 145.4 | 90,700 |
SEL | 35 | 34.5 | 34.49 | 34.5 | 4,000 |
SEPCO | 2.62 | 2.69 | 2.52 | 2.56 | 441,500 |
SEPL | 63.26 | 64.29 | 62.15 | 64.24 | 5,000 |
SFAT | 14.6 | 15.6 | 15.6 | 15.6 | 8,000 |
SFL | 360.13 | 351 | 345.16 | 346.13 | 800 |
SFLL | 40.9 | 42.9 | 42.9 | 42.9 | 500 |
SGML | 18.04 | 18.55 | 18.55 | 18.55 | 500 |
SGPL | 2.44 | 2.86 | 2.85 | 2.86 | 2,000 |
SHEL | 193.74 | 203.42 | 191.99 | 201.84 | 504,300 |
SHEZ | 732 | 747 | 715 | 747 | 1,250 |
SHFA | 119.21 | 116 | 116 | 119.21 | 200 |
SHNI | 6.94 | 7 | 6.91 | 6.91 | 10,500 |
SHSML | 19 | 19.75 | 19.3 | 19.36 | 5,500 |
SIBL | 2.45 | 3 | 3 | 3 | 4,000 |
SIEM | 1298 | 1290 | 1290 | 1290 | 140 |
SILK | 1.97 | 2.02 | 1.95 | 1.97 | 264,000 |
SING | 23.13 | 24.1 | 23 | 23.51 | 2,500 |
SITC | 275.61 | 276.45 | 273 | 274 | 20,000 |
SKRS | 3.2 | 3.58 | 3.4 | 3.43 | 6,500 |
SLYT | 32.06 | 32.99 | 31.52 | 31.52 | 25,000 |
SMBL | 2.23 | 2.35 | 2.26 | 2.27 | 77,000 |
SMCPL | 8.25 | 8.25 | 8.25 | 8.25 | 500 |
SMTM | 13.93 | 14.93 | 14.2 | 14.93 | 160,000 |
SNAI | 73.5 | 70.51 | 70.51 | 70.51 | 500 |
SNBL | 11.02 | 11.07 | 10.86 | 11 | 46,000 |
SNGP | 20.13 | 20.25 | 20 | 20.09 | 254,500 |
SNGP-CAPR | 20.51 | 0 | 0 | 20.47 | 0 |
SNGP-CMAR | 20.29 | 0 | 0 | 20.25 | 0 |
SNGP-CMAY | 20.79 | 0 | 0 | 20.74 | 0 |
SNGP-MAR | 20.25 | 20.15 | 19.89 | 19.89 | 2,000 |
SPL | 15.79 | 16.1 | 15.77 | 15.84 | 55,500 |
SPLC | 2.75 | 2.91 | 2.65 | 2.91 | 4,500 |
SPLCTFC3 | 36.75 | 0 | 0 | 36.75 | 0 |
SRVI | 482.06 | 498.99 | 474 | 483.35 | 6,800 |
SSGC | 26.17 | 26.25 | 25.95 | 26.09 | 290,500 |
SSGC-MAR | 26.49 | 26.4 | 26.2 | 26.27 | 79,500 |
SSML | 13.6 | 13.55 | 13 | 13.1 | 121,500 |
STCL | 8.57 | 8.98 | 8.65 | 8.86 | 99,500 |
STML | 60 | 59.5 | 57 | 59.5 | 2,000 |
STPL | 8.72 | 9.4 | 8.66 | 8.94 | 13,000 |
SURC | 148.5 | 148 | 144 | 147.75 | 2,000 |
SUTM | 250.01 | 252.5 | 252.5 | 250.01 | 200 |
SZTM | 36 | 34.25 | 34.2 | 34.2 | 1,000 |
TATM | 65 | 65.5 | 63.23 | 64.95 | 6,500 |
TDIL | 9.5 | 9.5 | 9.5 | 9.5 | 500 |
TELE | 5.18 | 5.22 | 5 | 5.05 | 1,132,000 |
TGL | 37.04 | 38.49 | 37.71 | 37.93 | 417,000 |
THALL | 148.12 | 149.9 | 144.7 | 146.2 | 9,800 |
THAS | 17.06 | 18.06 | 16.21 | 18.06 | 51,500 |
TMFBLTFC2 | 100 | 0 | 0 | 100 | 0 |
TPL | 8.7 | 8.9 | 8.61 | 8.61 | 21,000 |
TREET | 119.97 | 120.99 | 118 | 120.18 | 225,500 |
TRG | 15.02 | 16.02 | 15 | 16.02 | 19,172,000 |
TRIBL | 1.56 | 1.58 | 1.52 | 1.58 | 180,500 |
TRIPF | 195.37 | 195 | 192.15 | 193.98 | 1,500 |
TRPOL | 2.36 | 2.7 | 2.25 | 2.35 | 83,500 |
TRSM | 4 | 4 | 4 | 4 | 1,500 |
TSBL | 2.01 | 1.9 | 1.9 | 1.9 | 500 |
TSMF | 4.63 | 4.84 | 4.48 | 4.78 | 34,500 |
TSPL | 2.1 | 2.18 | 2.18 | 2.18 | 500 |
UBL | 146.52 | 148.7 | 145.5 | 146.51 | 347,500 |
UBL-CAPR | 149.32 | 0 | 0 | 149.25 | 0 |
UBL-CMAR | 147.72 | 0 | 0 | 147.65 | 0 |
UBL-CMAY | 151.32 | 0 | 0 | 151.25 | 0 |
UBL-MAR | 142.77 | 144.3 | 142 | 144 | 29,500 |
UCAPM | 2.4 | 2.48 | 2.31 | 2.35 | 38,500 |
UNIC | 20.41 | 20.0852 | 20.0852 | 20.0852 | 0 |
UVIC | 3.7 | 3.6 | 3.5 | 3.5 | 14,000 |
WTL | 2.51 | 2.59 | 2.48 | 2.5 | 1,228,500 |
WYETH | 3781.54 | 3970 | 3800 | 3800 | 60 |
YOUW | 5.65 | 5.99 | 5.84 | 5.94 | 8,500 |
ZIL | 149 | 153 | 145 | 149.82 | 2,500 |
ZTL | 11.51 | 11.5 | 11.01 | 11.07 | 6,500 |
Total Turnover | 224,026,990 | ||||
No comments:
Post a Comment