For: March 10, 2014 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AABS | 93.2 | 93 | 93 | 93 | 500 |
AATM | 8.35 | 8.24 | 7.35 | 7.37 | 13,500 |
ABL | 94.05 | 95.45 | 93.6 | 95.18 | 110,000 |
ABOT | 378.61 | 393 | 373 | 390.64 | 176,500 |
ACPL | 133.25 | 135 | 132.02 | 134.97 | 28,500 |
ADAMS | 33.3 | 32 | 31.64 | 32 | 5,500 |
ADAMSR | 5.09 | 5 | 4.09 | 4.13 | 76,500 |
ADMM | 90 | 91.98 | 85.5 | 85.7 | 35,000 |
ADOS | 37.87 | 35.98 | 35.98 | 35.98 | 500 |
AGIC | 21.62 | 22.39 | 21.81 | 22 | 25,000 |
AGIL | 68.6 | 69.5 | 68 | 69.25 | 11,000 |
AGL | 12 | 12.2 | 12.2 | 12.2 | 1,000 |
AGTL | 304.84 | 320.08 | 315 | 320.08 | 28,200 |
AHCL | 23.45 | 24.25 | 23.5 | 23.99 | 469,000 |
AHCL-CAPR | 23.89 | 0 | 0 | 24.43 | 0 |
AHCL-CMAR | 23.63 | 0 | 0 | 24.17 | 0 |
AHCL-CMAY | 24.21 | 0 | 0 | 24.76 | 0 |
AHCL-MAR | 23.7 | 0 | 0 | 24.18 | 0 |
AHL | 38.22 | 40.13 | 38.2 | 40.05 | 253,000 |
AICL | 43.59 | 44.44 | 43.6 | 43.94 | 4,636,200 |
AICL-CAPR | 44.41 | 0 | 0 | 44.75 | 0 |
AICL-CMAR | 43.93 | 0 | 0 | 44.27 | 0 |
AICL-CMAY | 45 | 0 | 0 | 45.35 | 0 |
AICL-MAR | 43.83 | 44.6 | 43.9 | 44.02 | 2,604,000 |
AKBL | 15.36 | 15.65 | 15.18 | 15.42 | 2,922,000 |
AKBL-CAPR | 15.65 | 0 | 0 | 15.7 | 0 |
AKBL-CMAR | 15.48 | 0 | 0 | 15.53 | 0 |
AKBL-CMAY | 15.86 | 0 | 0 | 15.91 | 0 |
AKBL-MAR | 15.44 | 15.68 | 15.3 | 15.49 | 12,500 |
AKZO | 110.57 | 113.5 | 109.75 | 113.01 | 140,600 |
ALICO | 47 | 46.85 | 46.85 | 46.85 | 0 |
ALNRS | 41.25 | 42.9 | 40 | 42.9 | 6,000 |
AMTEX | 3.58 | 3.67 | 3.5 | 3.58 | 146,000 |
ANL | 7.72 | 7.85 | 7.45 | 7.56 | 3,442,000 |
ANSM | 22.13 | 22.95 | 21.03 | 21.45 | 74,500 |
APL | 528.64 | 540 | 526 | 539.05 | 78,900 |
APOT | 18.51 | 17.51 | 17.51 | 17.51 | 500 |
ARPL | 389.09 | 395.5 | 389 | 390.66 | 58,700 |
ARUJ | 12.48 | 12 | 11.48 | 11.48 | 1,000 |
ASHT | 14.25 | 13.5 | 13.5 | 13.5 | 1,000 |
ASL | 8.83 | 9.25 | 8.8 | 9.02 | 64,000 |
ASLPS | 7.66 | 7.51 | 7.51 | 7.51 | 500 |
ASTM | 20 | 20.99 | 20.99 | 20.99 | 500 |
ATIL | 64.15 | 64.93 | 64 | 64.91 | 20,000 |
ATLH | 284 | 287 | 280.1 | 285.33 | 3,100 |
ATRL | 212.35 | 222.87 | 212.55 | 222.22 | 2,819,200 |
ATRL-CAPR | 216.32 | 0 | 0 | 226.29 | 0 |
ATRL-CMAR | 214.01 | 0 | 0 | 223.87 | 0 |
ATRL-CMAY | 219.22 | 0 | 0 | 229.33 | 0 |
ATRL-MAR | 213.57 | 223.85 | 214.49 | 223.16 | 657,500 |
AVN | 19.15 | 19.4 | 18.45 | 18.48 | 897,500 |
BAFL | 28.05 | 28.43 | 27.97 | 28.01 | 3,612,500 |
BAFL-CAPR | 28.57 | 0 | 0 | 28.52 | 0 |
BAFL-CMAR | 28.27 | 0 | 0 | 28.22 | 0 |
BAFL-CMAY | 28.96 | 0 | 0 | 28.91 | 0 |
BAFL-MAR | 28.17 | 28.45 | 27.49 | 28.1 | 236,500 |
BAFL-MARB | 26.17 | 27 | 26.26 | 26.27 | 178,000 |
BAFLTFC5 | 102.5121 | 0 | 0 | 102.5121 | 0 |
BAHL | 43.76 | 44.1 | 43.24 | 43.46 | 594,500 |
BAHL-CAPR | 44.58 | 0 | 0 | 44.26 | 0 |
BAHL-CMAR | 44.1 | 0 | 0 | 43.78 | 0 |
BAHL-CMAY | 45.18 | 0 | 0 | 44.85 | 0 |
BAHL-MAR | 38.71 | 0 | 0 | 38.39 | 0 |
BAPL | 11 | 11.2 | 10.7 | 10.83 | 164,500 |
BATA | 3000 | 3099 | 3000 | 3000 | 100 |
BCML | 112.66 | 109.4462 | 109.4462 | 109.4462 | 0 |
BERG | 49 | 47.5 | 46.55 | 47.5 | 58,500 |
BFMOD | 4.5 | 4.55 | 4.55 | 4.55 | 500 |
BGL | 7.75 | 8.2 | 7.75 | 7.85 | 34,000 |
BIFO | 98 | 100.5 | 99.99 | 100.5 | 2,500 |
BILF | 10.34 | 11.34 | 11.25 | 11.34 | 27,000 |
BIPL | 9.69 | 10.03 | 9.6 | 9.92 | 1,586,000 |
BNWM | 78.5 | 79.5 | 76 | 79.5 | 22,000 |
BOK | 7.15 | 7.49 | 7.3 | 7.43 | 47,000 |
BOP | 10.72 | 11.07 | 10.72 | 11.04 | 12,038,000 |
BOP-CAPR | 10.92 | 0 | 0 | 11.24 | 0 |
BOP-CMAR | 10.8 | 0 | 0 | 11.12 | 0 |
BOP-MAR | 10.75 | 11.13 | 10.79 | 11.09 | 3,631,500 |
BPBL | 5.91 | 5.71 | 5.7 | 5.7 | 6,500 |
BPL | 38.25 | 39.25 | 38.6 | 38.6 | 18,500 |
BROT | 11.51 | 12.51 | 12.01 | 12.51 | 526,500 |
BRR | 5.11 | 5.4 | 5.01 | 5.4 | 225,500 |
BTL | 226.36 | 215.1 | 215.05 | 215.05 | 1,200 |
BUXL | 19 | 20 | 19.5 | 20 | 12,500 |
BYCO | 10.57 | 11.47 | 10.55 | 11.32 | 17,268,500 |
CCM | 53 | 52 | 52 | 52 | 1,500 |
CECL | 19.25 | 20.25 | 18.25 | 18.25 | 4,500 |
CENI | 16.79 | 17 | 16.52 | 16.82 | 76,500 |
CEPB | 51.56 | 52.13 | 50.65 | 50.9 | 105,500 |
CFL | 37.25 | 35.95 | 35.39 | 35.4 | 7,000 |
CHBL | 6.18 | 6.47 | 6.02 | 6.09 | 345,500 |
CHCC | 73.97 | 75.25 | 73 | 74.77 | 126,000 |
CJPL | 4.7 | 5 | 4.51 | 5 | 36,500 |
CLCPS | 2.56 | 2.62 | 2.48 | 2.5 | 152,500 |
CLOV | 83 | 83 | 83 | 83 | 1,000 |
CML | 5.38 | 5.4 | 5.1 | 5.11 | 454,000 |
COLG | 1649 | 1616 | 1600 | 1600.3 | 2,040 |
COTT | 9.78 | 10.6 | 9.2 | 9.63 | 142,500 |
CPAL | 7.52 | 7.95 | 7.95 | 7.95 | 10,000 |
CPPL | 63.75 | 64.5 | 62.8 | 62.8 | 2,500 |
CRTM | 21.28 | 21.5 | 20.5 | 20.77 | 136,500 |
CSAP | 47.83 | 48.3 | 47.6 | 47.81 | 58,500 |
CSIL | 5.83 | 6.5 | 5.9 | 6 | 24,500 |
CSM | 2.39 | 2.39 | 2.02 | 2.17 | 26,500 |
CSUML | 8.05 | 8.25 | 7.9 | 8.2 | 9,000 |
CWSM | 11 | 12 | 11.2 | 11.87 | 4,000 |
CYAN | 83.5 | 84 | 83.14 | 83.15 | 3,500 |
DAAG | 12.7 | 13.54 | 13.54 | 12.7 | 1,000 |
DADX | 30.97 | 31 | 31 | 31 | 500 |
DAWH | 84.32 | 84 | 82 | 82.96 | 63,500 |
DAWH-CMAY | 87.05 | 0 | 0 | 85.61 | 0 |
DAWH-MAR | 83.84 | 84.49 | 82.61 | 83.24 | 39,500 |
DBCI | 6.3 | 6.5 | 6.25 | 6.32 | 41,500 |
DCH | 3.74 | 4.19 | 3.71 | 3.99 | 1,142,500 |
DCL | 9.72 | 10 | 9.55 | 9.63 | 8,785,000 |
DCM | 2.37 | 2.5 | 2.15 | 2.5 | 3,500 |
DEL | 3.03 | 2.95 | 2.6 | 2.95 | 16,500 |
DFML | 5.71 | 6.3 | 5.7 | 6.11 | 6,567,000 |
DFSM | 4.96 | 5 | 4.89 | 4.9 | 24,000 |
DGKC | 90.22 | 91.6 | 89.4 | 91.19 | 5,017,000 |
DGKC-CAPR | 91.91 | 0 | 0 | 92.86 | 0 |
DGKC-CMAR | 90.92 | 0 | 0 | 91.87 | 0 |
DGKC-CMAY | 93.14 | 0 | 0 | 94.11 | 0 |
DGKC-MAR | 90.75 | 92 | 89.75 | 91.72 | 2,290,500 |
DKTM | 15.07 | 15.38 | 15.38 | 15.07 | 500 |
DLL | 84.16 | 85 | 82.05 | 84 | 22,000 |
DMTM | 16.04 | 15.65 | 15.6 | 15.62 | 1,500 |
DNCC | 10.5 | 10.45 | 10.45 | 10.45 | 2,000 |
DOL | 6.58 | 7.58 | 6.88 | 7.55 | 2,292,500 |
DSFL | 2.46 | 2.54 | 2.4 | 2.43 | 673,000 |
DSIL | 5.07 | 5.2 | 4.95 | 5.05 | 68,500 |
DSL | 5 | 5.3 | 4.9 | 5.12 | 222,000 |
DWAE | 3.5 | 3.6 | 3.6 | 3.6 | 3,000 |
DWSM | 3.3 | 3.4 | 3.16 | 3.4 | 32,000 |
DWTM | 11.93 | 11.97 | 11 | 11.97 | 14,000 |
DYNO | 44.59 | 45.39 | 43 | 44.71 | 46,500 |
ECOP | 15.49 | 16.23 | 15.25 | 15.5 | 45,500 |
EFERT | 57.13 | 57.5 | 56 | 56.33 | 3,160,000 |
EFLTFC3 | 99.9881 | 100 | 100 | 99.9887 | 1,000 |
EFOODS | 106.87 | 112.21 | 107.51 | 112.21 | 7,892,000 |
EFUG | 129.55 | 133 | 128.5 | 129 | 41,000 |
EFUL | 110.34 | 108.95 | 106.05 | 108.95 | 7,500 |
EMCO | 4.93 | 5 | 4.97 | 4.98 | 9,500 |
ENGRO | 186.98 | 189.49 | 185.01 | 187.26 | 2,783,200 |
ENGRO-CAPR | 190.48 | 0 | 0 | 190.69 | 0 |
ENGRO-CMAR | 188.44 | 0 | 0 | 188.65 | 0 |
ENGRO-CMAY | 193.03 | 0 | 0 | 193.25 | 0 |
ENGRO-MAR | 183.39 | 185.19 | 181.6 | 183.36 | 1,529,000 |
ENGROTFC2 | 101.9412 | 0 | 0 | 101.9412 | 0 |
EPCL | 15.08 | 15.31 | 15 | 15.08 | 1,101,000 |
EWLA | 4.6 | 5.6 | 5.58 | 5.6 | 6,000 |
EXIDE | 330.23 | 339 | 328.9 | 338.02 | 1,900 |
FABL | 12.73 | 12.95 | 12.5 | 12.77 | 3,425,500 |
FABL-CMAY | 13.14 | 0 | 0 | 13.18 | 0 |
FABL-MAR | 12.81 | 13 | 12.6 | 12.89 | 84,500 |
FASM | 236.11 | 240 | 227 | 233.5 | 300 |
FATIMA | 30.15 | 30.13 | 29.77 | 29.88 | 1,025,000 |
FATIMA-MAR | 30.39 | 30.4 | 29.25 | 29.35 | 14,500 |
FCCL | 16.88 | 17.02 | 16.76 | 16.96 | 6,694,000 |
FCCL-CAPR | 17.2 | 0 | 0 | 17.27 | 0 |
FCCL-CMAR | 17.01 | 0 | 0 | 17.09 | 0 |
FCCL-CMAY | 17.43 | 0 | 0 | 17.5 | 0 |
FCCL-MAR | 16.21 | 16.32 | 16.14 | 16.29 | 769,500 |
FCIBL | 6.07 | 6.95 | 6.4 | 6.7 | 15,500 |
FCSC | 2.9 | 2.99 | 2.85 | 2.88 | 25,000 |
FDIBL | 1.62 | 1.7 | 1.45 | 1.45 | 4,000 |
FECM | 4.48 | 4.15 | 4.15 | 4.15 | 500 |
FECTC | 55.66 | 56.1 | 55.5 | 55.97 | 31,000 |
FEM | 5.8 | 5.74 | 5.35 | 5.74 | 9,000 |
FEROZ | 157.73 | 157 | 155 | 156.67 | 4,800 |
FFBL | 44.43 | 44.5 | 44.2 | 44.41 | 820,000 |
FFBL-CAPR | 45.26 | 0 | 0 | 45.22 | 0 |
FFBL-CMAR | 44.78 | 0 | 0 | 44.74 | 0 |
FFBL-CMAY | 45.87 | 0 | 0 | 45.83 | 0 |
FFBL-MAR | 42.55 | 42.83 | 42.4 | 42.47 | 89,000 |
FFC | 108.98 | 109.5 | 108.61 | 109.1 | 784,200 |
FFC-CAPR | 111.02 | 0 | 0 | 111.1 | 0 |
FFC-CMAR | 109.83 | 0 | 0 | 109.91 | 0 |
FFC-CMAY | 112.51 | 0 | 0 | 112.59 | 0 |
FFC-MAR | 109.75 | 109.75 | 109.34 | 109.74 | 29,000 |
FFLM | 4.9 | 4.78 | 4.31 | 4.78 | 2,000 |
FHAM | 9.11 | 9.25 | 9.25 | 9.25 | 10,000 |
FHBM | 15.15 | 15.9 | 15.31 | 15.5 | 68,500 |
FIBLM | 4.28 | 3.85 | 3.85 | 4.28 | 500 |
FLYNG | 6.69 | 6.75 | 6.5 | 6.7 | 619,000 |
FNBM | 4.17 | 4.3 | 4.3 | 4.3 | 3,000 |
FNEL | 3.04 | 3.05 | 3 | 3.02 | 12,500 |
FPJM | 3.09 | 3.25 | 2.86 | 3.09 | 44,500 |
FPRM | 14.1 | 15.1 | 15.08 | 15.1 | 3,500 |
FRCL | 7.3 | 7.5 | 7.5 | 7.5 | 3,000 |
FRSM | 33.28 | 33.24 | 32.98 | 33 | 11,000 |
FTSM | 8.2846 | 8.24 | 8.24 | 8.28 | 5,000 |
FUDLM | 16.5 | 16.3 | 15.62 | 15.93 | 11,500 |
GADT | 253.97 | 249.9 | 244 | 246.5 | 10,400 |
GAIL | 5.15 | 5.59 | 5.34 | 5.52 | 4,000 |
GAMON | 4.22 | 4 | 4 | 4 | 500 |
GASF | 9.52 | 10.09 | 9.58 | 9.72 | 843,500 |
GATM | 53.29 | 54.4 | 50.63 | 50.71 | 362,000 |
GFIL | 12.8 | 13.4 | 13 | 13 | 1,500 |
GGL | 26.51 | 26.75 | 25.75 | 26.46 | 105,500 |
GHGL | 54.79 | 55.51 | 55 | 55.5 | 11,000 |
GHNI | 21.94 | 22.4 | 21.75 | 22 | 27,500 |
GHNL | 20.76 | 20.7 | 20 | 20.11 | 52,500 |
GLAXO | 145.33 | 148 | 145.55 | 146.53 | 141,200 |
GRAYS | 51 | 48.81 | 48.81 | 48.81 | 500 |
GRYL | 5.05 | 5.69 | 5.45 | 5.69 | 2,000 |
GSPM | 5.33 | 5.44 | 5 | 5.15 | 9,500 |
GTYR | 49.8 | 51 | 49.7 | 50.82 | 102,500 |
GUSM | 4.7 | 4.73 | 4.45 | 4.73 | 1,000 |
GVGL | 19.29 | 19.39 | 19.39 | 19.39 | 500 |
GWLC | 18.76 | 18.95 | 17.99 | 18.25 | 113,500 |
HABSM | 31.11 | 31 | 30.55 | 31 | 18,500 |
HADC | 2.54 | 2.53 | 2.5 | 2.5 | 7,000 |
HAEL | 12.76 | 12.4 | 12.06 | 12.07 | 10,000 |
HBL | 184.18 | 187.22 | 181.85 | 186.59 | 778,100 |
HCAR | 45.58 | 47.85 | 45.5 | 47.85 | 532,500 |
HICL | 16 | 16.2 | 16.03 | 16.11 | 6,500 |
HINO | 364.99 | 383.23 | 360 | 383.23 | 13,100 |
HINOON | 134.45 | 137.9 | 130.99 | 132.54 | 11,700 |
HIRAT | 13.2 | 13.35 | 12.93 | 13.01 | 296,500 |
HMB | 25.75 | 26.15 | 25.85 | 26.14 | 185,500 |
HMIM | 4.07 | 4.25 | 4.17 | 4.17 | 4,000 |
HSPI | 20 | 21 | 20 | 21 | 10,000 |
HUBC | 59.02 | 60 | 58.49 | 58.63 | 2,772,500 |
HUBC-CAPR | 60.12 | 0 | 0 | 59.71 | 0 |
HUBC-CMAR | 59.48 | 0 | 0 | 59.06 | 0 |
HUBC-CMAY | 60.93 | 0 | 0 | 60.51 | 0 |
HUBC-MAR | 56.5 | 56.75 | 56.51 | 56.51 | 5,500 |
HUMNL | 93.52 | 95.85 | 93.75 | 95.04 | 78,500 |
HWQS | 7 | 6.8 | 6.8 | 6.8 | 500 |
IBLHL | 82 | 81.89 | 78 | 81.89 | 11,000 |
ICCT | 6.44 | 6.75 | 6.5 | 6.53 | 9,500 |
ICI | 316.63 | 323.9 | 317.02 | 318.9 | 72,200 |
ICIBL | 1.68 | 1.79 | 1.6 | 1.73 | 1,775,500 |
ICL | 39.74 | 40.2 | 39.5 | 39.61 | 6,000 |
IDEN | 8.1 | 7.66 | 7.13 | 7.23 | 74,500 |
IDRT | 16 | 16.39 | 16.35 | 16.39 | 1,000 |
IFSL | 14.9 | 14.8 | 14.6 | 14.6 | 6,500 |
IGIBL | 1.63 | 1.7 | 1.61 | 1.65 | 142,500 |
IGIIL | 199.63 | 201 | 195 | 199.8 | 62,000 |
INDU | 380.05 | 399 | 384 | 398.76 | 43,100 |
INIL | 48.03 | 48.5 | 47.6 | 47.66 | 46,500 |
INKL | 11.89 | 12.23 | 11 | 12.09 | 4,000 |
ISL | 21.76 | 22 | 21.55 | 21.77 | 213,500 |
ISTM | 33.03 | 31.9 | 31.38 | 31.38 | 3,500 |
JDWS | 187.08 | 184.99 | 179 | 184.99 | 600 |
JGICL | 84 | 84.5 | 84 | 84 | 1,500 |
JKSM | 34.42 | 35.3 | 34.75 | 34.75 | 2,500 |
JLICL | 222.71 | 229 | 222.5 | 228.04 | 13,900 |
JOPP | 30.58 | 32.1 | 31.5 | 31.5 | 1,000 |
JPGL | 3.33 | 3.31 | 3.2 | 3.25 | 494,500 |
JSBL | 4.34 | 4.27 | 4.2 | 4.22 | 254,500 |
JSCL | 10.36 | 10.57 | 10.29 | 10.33 | 4,243,000 |
JSGCL | 33.49 | 33.45 | 33.45 | 33.45 | 1,000 |
JSIL | 11.72 | 11.9 | 11.66 | 11.7 | 916,000 |
JUBS | 7.35 | 6.65 | 6.65 | 6.65 | 1,000 |
JVDC | 58.5 | 61 | 61 | 61 | 500 |
KAPCO | 62.81 | 63.9 | 63 | 63.64 | 806,000 |
KAPCO-CMAY | 64.84 | 0 | 0 | 65.68 | 0 |
KAPCO-MAR | 60.57 | 0 | 0 | 61.39 | 0 |
KASBB | 1.87 | 1.89 | 1.75 | 1.77 | 301,500 |
KASBSL | 6.94 | 6.56 | 6.52 | 6.53 | 4,500 |
KCL | 21.9 | 22.49 | 20.81 | 21.13 | 1,500 |
KEL | 6.18 | 6.4 | 6.17 | 6.18 | 5,843,000 |
KML | 19.21 | 18.68 | 18.4 | 18.68 | 4,500 |
KOHC | 116.32 | 117.4 | 115.75 | 116.04 | 217,500 |
KOHE | 35.05 | 35.25 | 35.01 | 35.1 | 17,500 |
KOHP | 3.33 | 3.65 | 3.5 | 3.55 | 136,500 |
KOHTM | 19.25 | 19.19 | 18.5 | 19.19 | 2,000 |
KOIL | 4.27 | 4.25 | 4.15 | 4.16 | 25,500 |
KOSM | 15.4 | 15.01 | 14.4 | 14.94 | 20,000 |
KSBP | 81.22 | 85.24 | 83.9 | 84 | 10,500 |
KTML | 29.42 | 30 | 29 | 29.17 | 759,500 |
LATM | 9.25 | 9 | 9 | 9 | 1,000 |
LEUL | 8 | 7.99 | 7.71 | 7.99 | 2,000 |
LIBT | 24.23 | 25.44 | 24.9 | 25.44 | 32,000 |
LINDE | 154 | 158 | 155 | 158 | 2,200 |
LMSM | 6.8 | 6.25 | 6.21 | 6.21 | 2,000 |
LOTCHEM | 6.89 | 7.04 | 6.85 | 6.88 | 749,000 |
LPCL | 11.43 | 11.59 | 11.1 | 11.17 | 12,252,500 |
LPL | 19.4 | 19.4 | 19.12 | 19.2 | 129,500 |
LUCK | 330.55 | 338.99 | 331 | 337.9 | 240,700 |
LUCK-CAPR | 336.74 | 0 | 0 | 344.1 | 0 |
LUCK-CMAR | 333.13 | 0 | 0 | 340.4 | 0 |
LUCK-CMAY | 341.25 | 0 | 0 | 348.71 | 0 |
LUCK-MAR | 330.17 | 336 | 330.5 | 335.11 | 118,500 |
MACFL | 19.32 | 19.94 | 19.65 | 19.75 | 33,000 |
MARI | 204.66 | 210 | 204.3 | 208.08 | 398,300 |
MCB | 278.16 | 282 | 278.15 | 280.19 | 540,900 |
MCB-CAPR | 283.37 | 0 | 0 | 285.33 | 0 |
MCB-CMAR | 280.33 | 0 | 0 | 282.27 | 0 |
MCB-CMAY | 287.16 | 0 | 0 | 289.15 | 0 |
MCB-MAR | 251.1 | 255 | 250.5 | 254.66 | 52,500 |
MCBAH | 14.99 | 14.99 | 14.99 | 14.99 | 500 |
MDTL | 2.79 | 2.88 | 2.68 | 2.73 | 521,000 |
MEBL | 38 | 39 | 37.52 | 39 | 604,000 |
MERIT | 17.2 | 17.6 | 17 | 17.35 | 70,500 |
MFFL | 670.05 | 651 | 637 | 642.67 | 1,000 |
MFTM | 5.83 | 5.89 | 5.12 | 5.15 | 59,000 |
MLCF | 29.26 | 30.25 | 29.05 | 30.06 | 16,476,000 |
MLCF-MAR | 29.44 | 30.4 | 29.2 | 30.2 | 2,357,000 |
MODAM | 2.29 | 2.44 | 2.25 | 2.26 | 16,000 |
MQTM | 29.25 | 28.5 | 27.8 | 28.06 | 9,500 |
MRNS | 83 | 83 | 82 | 83 | 10,500 |
MSOT | 127.5 | 133.87 | 133.87 | 133.87 | 29,000 |
MTIL | 4.82 | 4.8 | 4.4 | 4.5 | 14,000 |
MTL | 469.08 | 470 | 465 | 469.6 | 8,300 |
MUBT | 6.39 | 7.1 | 6.49 | 6.49 | 2,000 |
MUREB | 782.47 | 815 | 780 | 780 | 9,600 |
MZSM | 3.58 | 3.99 | 3.63 | 3.67 | 141,500 |
NAGC | 82 | 82 | 79.25 | 79.47 | 9,500 |
NATF | 519 | 519 | 500 | 500.84 | 3,000 |
NBF | 5.5 | 5.3 | 5.3 | 5.3 | 500 |
NBP | 52.09 | 53.1 | 51.5 | 52.64 | 5,357,500 |
NBP-CAPR | 53.06 | 0 | 0 | 53.61 | 0 |
NBP-CMAR | 52.5 | 0 | 0 | 53.03 | 0 |
NBP-CMAY | 53.78 | 0 | 0 | 54.32 | 0 |
NBP-MAR | 52.22 | 53.19 | 51.61 | 52.78 | 858,500 |
NBP-MARB | 50.22 | 51.4 | 49.95 | 50.89 | 82,500 |
NCL | 55.36 | 55.4 | 53.9 | 54.2 | 819,500 |
NCL-CAPR | 56.4 | 0 | 0 | 55.19 | 0 |
NCL-CMAR | 55.79 | 0 | 0 | 54.6 | 0 |
NCL-CMAY | 57.15 | 0 | 0 | 55.93 | 0 |
NCL-MAR | 55.54 | 55.4 | 54.05 | 54.6 | 274,500 |
NCPL | 37.21 | 37.25 | 37 | 37.14 | 5,000 |
NESTLE | 8900 | 8950 | 8501 | 8950 | 60 |
NETSOL | 34.28 | 35.83 | 34.48 | 35.29 | 366,000 |
NEXT | 5 | 4.93 | 4.7 | 4.7 | 6,000 |
NIB | 2.2 | 2.23 | 2.18 | 2.19 | 2,595,000 |
NICL | 18.17 | 19.17 | 18.01 | 19.08 | 436,000 |
NMFL | 17.59 | 18.19 | 16.95 | 17.22 | 142,000 |
NML | 137.14 | 137 | 132.02 | 134.03 | 5,300,800 |
NML-CAPR | 139.71 | 0 | 0 | 136.49 | 0 |
NML-CMAR | 138.21 | 0 | 0 | 135.02 | 0 |
NML-CMAY | 141.58 | 0 | 0 | 138.32 | 0 |
NML-MAR | 137.91 | 137.25 | 132.71 | 134.83 | 1,943,500 |
NONS | 23.04 | 23 | 23 | 23 | 15,000 |
NPL | 30.91 | 31.25 | 30 | 31.13 | 969,500 |
NPL-CAPR | 31.49 | 0 | 0 | 31.7 | 0 |
NPL-CMAR | 31.15 | 0 | 0 | 31.36 | 0 |
NPL-CMAY | 31.91 | 0 | 0 | 32.13 | 0 |
NPSM | 60.1167 | 59.924 | 59.924 | 59.924 | 0 |
NRL | 206.69 | 217.02 | 208.3 | 217.02 | 207,900 |
NSRM | 17.175 | 18.17 | 18.17 | 18.17 | 0 |
OGDC | 268.84 | 273.2 | 269 | 272.03 | 1,818,200 |
OGDC-CAPR | 273.87 | 0 | 0 | 277.02 | 0 |
OGDC-CMAR | 270.94 | 0 | 0 | 274.05 | 0 |
OGDC-CMAY | 277.54 | 0 | 0 | 280.73 | 0 |
OGDC-MAR | 270.5 | 274.5 | 270.5 | 273.27 | 69,000 |
OLPL | 26.19 | 26.6 | 26.26 | 26.26 | 12,500 |
OLSM | 6.65 | 7 | 7 | 7 | 500 |
OLTM | 9.05 | 10.05 | 9.05 | 9.49 | 20,500 |
OTSU | 47.05 | 49.4 | 49.3 | 49.4 | 3,500 |
PACE | 4 | 4.18 | 4 | 4.12 | 966,500 |
PAEL | 20.38 | 20.5 | 20 | 20.21 | 2,653,500 |
PAKMI | 2.98 | 3.89 | 3.19 | 3.89 | 1,000 |
PAKRI | 29.61 | 30.1 | 29.7 | 29.91 | 62,500 |
PAKT | 799.79 | 815 | 800.1 | 810.06 | 29,000 |
PASL | 3.08 | 3.2 | 3.07 | 3.17 | 87,500 |
PASM | 8.4 | 8.85 | 8.05 | 8.06 | 59,000 |
PCAL | 74.9 | 72.11 | 71.5 | 72 | 2,000 |
PGCL | 154.26 | 154.49 | 154.49 | 154.26 | 100 |
PGF | 26.94 | 27.5 | 26.7 | 27.44 | 1,115,500 |
PIAA | 8.33 | 8.8 | 8.35 | 8.62 | 5,612,500 |
PIBTL | 59.78 | 61.75 | 56.8 | 56.81 | 453,000 |
PICT | 281.27 | 283.6 | 282 | 283.6 | 1,700 |
PIF | 12.39 | 12.68 | 12.25 | 12.62 | 1,857,500 |
PINL | 10.5 | 11.3 | 11 | 11.28 | 8,000 |
PIOC | 42.76 | 44.85 | 42.84 | 44.53 | 1,436,000 |
PIOC-MAR | 41.97 | 43.76 | 41.75 | 43.59 | 793,500 |
PKGI | 12.5 | 12.51 | 12.5 | 12.51 | 8,000 |
PKGP | 19.68 | 19.93 | 19.5 | 19.57 | 805,000 |
PKGS | 321.11 | 324.76 | 315.15 | 320.13 | 11,200 |
PMI | 2.11 | 2.1 | 2.05 | 2.06 | 10,500 |
PNGRS | 3.84 | 3.95 | 3.95 | 3.95 | 1,500 |
PNSC | 72 | 75.6 | 75.6 | 75.6 | 36,000 |
POL | 532.54 | 547 | 530 | 542.08 | 1,260,000 |
POML | 109.68 | 115.16 | 115.15 | 115.16 | 1,500 |
POWER | 7.02 | 7.15 | 6.97 | 7.11 | 273,500 |
PPL | 232.8 | 243.5 | 232.72 | 241.1 | 2,126,500 |
PPL-CAPR | 237.16 | 0 | 0 | 245.52 | 0 |
PPL-CMAR | 234.62 | 0 | 0 | 242.89 | 0 |
PPL-CMAY | 240.33 | 0 | 0 | 248.81 | 0 |
PPL-MAR | 234.12 | 244.49 | 233 | 242.14 | 557,500 |
PPVC | 5.93 | 6.25 | 5.81 | 6.01 | 30,000 |
PRET | 160 | 159.5 | 153 | 158 | 300 |
PRL | 98.47 | 103.39 | 98.85 | 103.39 | 158,500 |
PRWM | 54.84 | 55.05 | 52.6 | 53.34 | 26,500 |
PSEL | 273 | 286.65 | 286.65 | 286.65 | 200 |
PSMC | 165.06 | 172.5 | 165 | 169.61 | 157,200 |
PSO | 392.6 | 412.23 | 392.05 | 411.41 | 5,998,600 |
PSO-CAPR | 399.95 | 0 | 0 | 418.95 | 0 |
PSO-CMAR | 395.66 | 0 | 0 | 414.46 | 0 |
PSO-CMAY | 405.3 | 0 | 0 | 424.57 | 0 |
PSO-MAR | 394.77 | 414.5 | 394 | 413.45 | 3,365,500 |
PSYL | 18.79 | 17.85 | 17.85 | 17.85 | 500 |
PTC | 30.25 | 31.34 | 30.01 | 31.25 | 7,377,500 |
PTC-CAPR | 30.82 | 0 | 0 | 31.82 | 0 |
PTC-CMAR | 30.49 | 0 | 0 | 31.48 | 0 |
PTC-CMAY | 31.23 | 0 | 0 | 32.25 | 0 |
PTC-MAR | 30.41 | 31.45 | 30.4 | 31.4 | 1,651,500 |
QUAT | 109 | 113.95 | 103.56 | 103.56 | 1,500 |
QUICE | 7.21 | 7.91 | 7.35 | 7.78 | 1,224,500 |
RAVT | 4.96 | 5.2 | 4.88 | 4.89 | 70,000 |
RCML | 102 | 103 | 102 | 103 | 3,000 |
REDCO | 5.07 | 5.25 | 5.15 | 5.15 | 2,500 |
REWM | 49.56 | 48 | 47.31 | 48 | 14,500 |
RICL | 9.15 | 9.7 | 8.84 | 9.6 | 11,000 |
RMPL | 7800 | 7750 | 7500 | 7750 | 160 |
RUBY | 9.95 | 10.51 | 9.01 | 10.29 | 8,500 |
RUPL | 19 | 20 | 19.99 | 20 | 1,500 |
SAIF | 36.18 | 35.9 | 34.71 | 35.88 | 2,000 |
SALT | 205.49 | 214.9 | 209.8 | 212.4 | 400 |
SANE | 8.45 | 8.5 | 7.75 | 7.75 | 3,500 |
SAPL | 570.34 | 598.85 | 542 | 598.85 | 900 |
SAPT | 344 | 344 | 330 | 330 | 700 |
SARC | 7.96 | 8.91 | 7.88 | 8.74 | 3,000 |
SASML | 15.99 | 15.4111 | 15.4111 | 15.4111 | 0 |
SAZEW | 27.8 | 27.75 | 26.7 | 27 | 30,000 |
SBL | 5.15 | 5.23 | 5.02 | 5.02 | 56,000 |
SBLR1 | 0.03 | 0.03 | 0.02 | 0.02 | 351,000 |
SCBPL | 22.8 | 23.94 | 23 | 23.77 | 174,000 |
SCL | 205.25 | 203 | 195 | 200.5 | 900 |
SCLL | 8.25 | 8 | 8 | 8 | 1,000 |
SCM | 22.05 | 22.5 | 22.5 | 22.5 | 500 |
SEARL | 145.4 | 147.45 | 143.5 | 146.27 | 241,900 |
SEL | 34.5 | 35 | 35 | 35 | 2,500 |
SEPCO | 2.56 | 2.65 | 2.54 | 2.58 | 375,500 |
SEPL | 64.24 | 65.74 | 65.74 | 65.74 | 500 |
SFAT | 15.6 | 16.6 | 15.6 | 16.6 | 5,500 |
SFL | 346.13 | 344.99 | 335 | 344.99 | 200 |
SFLL | 42.9 | 45.04 | 45.04 | 45.04 | 1,000 |
SFTM | 6.65 | 5.65 | 5.65 | 5.65 | 500 |
SGML | 18.55 | 18.5 | 18 | 18.38 | 136,500 |
SGPL | 2.86 | 2.75 | 2.35 | 2.36 | 2,000 |
SHCI | 4.05 | 4.2 | 4.06 | 4.2 | 9,000 |
SHEL | 201.84 | 209 | 204.01 | 207.55 | 538,300 |
SHEZ | 747 | 779 | 750 | 755.75 | 3,750 |
SHFA | 119.21 | 120 | 118 | 119 | 6,700 |
SHNI | 6.91 | 7 | 7 | 7 | 5,000 |
SIEM | 1290 | 1309 | 1265 | 1271.73 | 920 |
SILK | 1.97 | 2 | 1.95 | 1.98 | 220,000 |
SING | 23.51 | 23.01 | 22.76 | 22.89 | 3,000 |
SITC | 274 | 276.5 | 274.26 | 274.26 | 9,300 |
SJTM | 19 | 19.99 | 18 | 18 | 1,500 |
SKRS | 3.43 | 3.54 | 3.3 | 3.3 | 8,500 |
SLYT | 31.52 | 31.6 | 30.05 | 30.62 | 73,000 |
SMBL | 2.27 | 2.4 | 2.25 | 2.32 | 335,500 |
SMCPL | 8.25 | 8.4 | 8.4 | 8.4 | 22,000 |
SMTM | 14.93 | 15.85 | 14.5 | 14.94 | 316,000 |
SNAI | 70.51 | 70.75 | 70 | 70.01 | 5,000 |
SNBL | 11 | 11.34 | 10.85 | 11 | 49,000 |
SNGP | 20.09 | 20.16 | 19.96 | 20 | 346,000 |
SNGP-CAPR | 20.47 | 0 | 0 | 20.37 | 0 |
SNGP-CMAR | 20.25 | 0 | 0 | 20.15 | 0 |
SNGP-CMAY | 20.74 | 0 | 0 | 20.64 | 0 |
SNGP-MAR | 19.89 | 20 | 20 | 20 | 500 |
SPL | 15.84 | 16.29 | 15.76 | 16.13 | 456,000 |
SPLC | 2.91 | 2.86 | 2.71 | 2.84 | 2,500 |
SPLCTFC3 | 36.75 | 0 | 0 | 36.75 | 0 |
SRSM | 14.5 | 15.5 | 15.5 | 15.5 | 4,500 |
SRVI | 483.35 | 490 | 484 | 489.5 | 9,400 |
SSGC | 26.09 | 26.2 | 25.83 | 25.98 | 81,000 |
SSGC-MAR | 26.27 | 26.2 | 25.81 | 26.2 | 3,500 |
SSML | 13.1 | 13.11 | 12.7 | 12.96 | 149,000 |
STCL | 8.86 | 9.35 | 8.81 | 9.26 | 160,500 |
STPL | 8.94 | 8.8 | 8.7 | 8.8 | 7,500 |
SURC | 147.75 | 149 | 145 | 145 | 8,000 |
SZTM | 34.2 | 34.25 | 34.25 | 34.25 | 500 |
TATM | 64.95 | 63.99 | 62.01 | 63.75 | 7,500 |
TCLTC | 49.8 | 52 | 52 | 52 | 500 |
TDIL | 9.5 | 9.75 | 9.75 | 9.75 | 17,500 |
TELE | 5.05 | 5.25 | 5.1 | 5.14 | 1,287,000 |
TGL | 37.93 | 38.1 | 37 | 37.64 | 223,500 |
THALL | 146.2 | 153.51 | 146.5 | 153.51 | 231,600 |
THAS | 18.06 | 19.06 | 19.06 | 19.06 | 5,500 |
TMFBLTFC2 | 100 | 0 | 0 | 100 | 0 |
TPL | 8.61 | 9.18 | 8.7 | 8.98 | 276,000 |
TREET | 120.18 | 125 | 120.1 | 124.18 | 579,500 |
TRG | 16.02 | 17.02 | 16.35 | 17.02 | 19,138,500 |
TRIBL | 1.58 | 1.8 | 1.59 | 1.7 | 293,000 |
TRIPF | 193.98 | 193.5 | 189.03 | 190.15 | 2,900 |
TRPOL | 2.35 | 2.32 | 2 | 2.11 | 387,000 |
TSMF | 4.78 | 4.95 | 4.6 | 4.85 | 183,000 |
TSPL | 2.18 | 2.22 | 2 | 2.03 | 557,000 |
UBL | 146.51 | 147 | 140 | 146.69 | 733,600 |
UBL-CAPR | 149.25 | 0 | 0 | 149.38 | 0 |
UBL-CMAR | 147.65 | 0 | 0 | 147.78 | 0 |
UBL-CMAY | 151.25 | 0 | 0 | 151.38 | 0 |
UBL-MAR | 144 | 143.5 | 139 | 143.02 | 71,000 |
UCAPM | 2.35 | 2.49 | 2.2 | 2.2 | 14,000 |
UNIC | 20.0852 | 20.0009 | 20.0009 | 20.0009 | 0 |
UPFL | 9500 | 9025 | 9025 | 9025 | 100 |
UVIC | 3.5 | 3.7 | 3.5 | 3.55 | 31,500 |
WTL | 2.5 | 2.55 | 2.5 | 2.53 | 661,000 |
WYETH | 3800 | 3820 | 3816 | 3818.33 | 100 |
YOUW | 5.94 | 5.8 | 5.4 | 5.5 | 63,500 |
ZAHT | 19.6 | 18.71 | 18.6 | 18.65 | 6,000 |
ZIL | 149.82 | 157.31 | 150 | 156.08 | 18,000 |
ZTL | 11.07 | 11.25 | 10.61 | 10.61 | 28,000 |
Total Turnover | 269,055,030 | ||||
No comments:
Post a Comment