For: March 13, 2014 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AATM | 6.06 | 6.24 | 5.51 | 5.51 | 12,000 |
ABL | 95.25 | 94.9 | 94 | 94.38 | 29,000 |
ABOT | 409.85 | 425 | 410 | 414.68 | 95,100 |
ACPL | 138 | 139.9 | 137 | 138.25 | 11,300 |
ADAMSR | 3.79 | 4 | 3.4 | 3.61 | 75,000 |
ADMM | 77.51 | 76 | 74 | 74.19 | 22,000 |
ADOS | 35.91 | 37.7 | 37.69 | 37.7 | 4,000 |
AGIC | 22 | 22.75 | 21.9 | 22.01 | 18,000 |
AGIL | 72.08 | 73 | 71.5 | 73 | 7,500 |
AGL | 11.59 | 11.99 | 11.55 | 11.8 | 5,000 |
AGTL | 324.94 | 323 | 317 | 318.88 | 16,300 |
AHCL | 24.02 | 24.45 | 24 | 24.25 | 436,500 |
AHCL-CAPR | 24.44 | 0 | 0 | 24.65 | 0 |
AHCL-CMAR | 24.18 | 0 | 0 | 24.38 | 0 |
AHCL-CMAY | 24.77 | 0 | 0 | 24.97 | 0 |
AHCL-MAR | 24 | 0 | 0 | 24.39 | 0 |
AHL | 39.3 | 39.5 | 38.75 | 38.96 | 14,000 |
AICL | 45.31 | 45.99 | 45.25 | 45.39 | 4,962,000 |
AICL-CAPR | 46.11 | 0 | 0 | 46.13 | 0 |
AICL-CMAR | 45.61 | 0 | 0 | 45.64 | 0 |
AICL-CMAY | 46.73 | 0 | 0 | 46.75 | 0 |
AICL-MAR | 45.51 | 46.1 | 45.5 | 45.65 | 1,885,000 |
AKBL | 16.11 | 16.89 | 16.15 | 16.77 | 7,302,500 |
AKBL-CAPR | 16.39 | 0 | 0 | 17.04 | 0 |
AKBL-CMAR | 16.22 | 0 | 0 | 16.86 | 0 |
AKBL-CMAY | 16.61 | 0 | 0 | 17.27 | 0 |
AKBL-MAR | 16.17 | 16.77 | 16.3 | 16.61 | 73,500 |
AKZO | 115.93 | 118 | 115.55 | 117.4 | 53,700 |
AMTEX | 3.37 | 3.46 | 3.26 | 3.41 | 771,000 |
ANL | 7.52 | 7.65 | 7.45 | 7.59 | 3,841,000 |
ANSM | 19.49 | 19.97 | 18.49 | 18.49 | 80,000 |
APL | 546.23 | 549.99 | 536.51 | 538.52 | 14,200 |
APOT | 17 | 18 | 18 | 18 | 500 |
ARPL | 387.27 | 388 | 382.51 | 382.85 | 13,800 |
ARUJ | 13.25 | 14.25 | 13.5 | 14.25 | 36,000 |
ASL | 9.21 | 9.45 | 9.1 | 9.25 | 28,000 |
ASLPS | 8 | 7.72 | 7.7 | 7.7 | 3,000 |
ASTM | 20.9286 | 20.2124 | 20.2124 | 20.2124 | 0 |
ATBA | 415 | 410 | 403.11 | 403.11 | 400 |
ATIL | 64.25 | 64.49 | 64 | 64.15 | 52,500 |
ATLH | 286.65 | 293.99 | 287 | 287.85 | 5,800 |
ATRL | 223.92 | 225.6 | 221.5 | 223.52 | 606,400 |
ATRL-CAPR | 227.86 | 0 | 0 | 227.16 | 0 |
ATRL-CMAR | 225.41 | 0 | 0 | 224.73 | 0 |
ATRL-CMAY | 230.93 | 0 | 0 | 230.2 | 0 |
ATRL-MAR | 225.07 | 226.85 | 222.6 | 224.62 | 207,000 |
AVN | 19.37 | 19.76 | 18.8 | 18.99 | 1,950,500 |
BAFL | 28.2 | 28.29 | 27.93 | 28.09 | 2,971,000 |
BAFL-CAPR | 28.7 | 0 | 0 | 28.55 | 0 |
BAFL-CMAR | 28.39 | 0 | 0 | 28.24 | 0 |
BAFL-CMAY | 29.08 | 0 | 0 | 28.93 | 0 |
BAFL-MAR | 28.27 | 28.3 | 27.9 | 28 | 104,000 |
BAFL-MARB | 26.65 | 0 | 0 | 26.25 | 0 |
BAFLTFC5 | 102.5121 | 102.28 | 102.28 | 102.4658 | 13,300 |
BAHL | 43.01 | 43.7 | 42.39 | 42.66 | 694,500 |
BAHL-CAPR | 43.77 | 0 | 0 | 43.36 | 0 |
BAHL-CMAR | 43.3 | 0 | 0 | 42.89 | 0 |
BAHL-CMAY | 44.36 | 0 | 0 | 43.93 | 0 |
BAHL-MAR | 37.49 | 37.5 | 37.5 | 37.5 | 13,500 |
BAPL | 10.99 | 10.98 | 10.4 | 10.9 | 27,000 |
BATA | 2901.5 | 2949.5 | 2939 | 2949.5 | 80 |
BCML | 100.7433 | 99.89 | 95.71 | 95.8 | 4,500 |
BERG | 46.65 | 47.25 | 45 | 45.35 | 48,500 |
BFMOD | 4.5 | 4.8 | 4.7 | 4.75 | 14,000 |
BGL | 7.67 | 8 | 7.4 | 7.98 | 22,000 |
BIFO | 98 | 98 | 96 | 96 | 3,500 |
BILF | 12.94 | 13.88 | 13 | 13.12 | 16,000 |
BIPL | 9.3 | 9.72 | 9.12 | 9.65 | 194,500 |
BNWM | 79.92 | 80.3 | 79.01 | 79.36 | 3,000 |
BOK | 7.8 | 7.9 | 7.79 | 7.8 | 47,000 |
BOP | 11.23 | 11.4 | 10.93 | 11.05 | 12,588,500 |
BOP-CAPR | 11.43 | 0 | 0 | 11.23 | 0 |
BOP-CMAR | 11.3 | 0 | 0 | 11.11 | 0 |
BOP-MAR | 11.26 | 11.44 | 10.95 | 11.11 | 3,483,000 |
BPBL | 5.05 | 5.6 | 5.6 | 5.6 | 2,000 |
BPL | 38.53 | 38.5 | 38.25 | 38.25 | 2,500 |
BROT | 11.6 | 11 | 10.6 | 10.61 | 233,000 |
BRR | 5.27 | 5.36 | 5.1 | 5.23 | 1,364,500 |
BTL | 194.5 | 185 | 184.78 | 185 | 1,400 |
BUXL | 22.05 | 23.15 | 23.14 | 23.15 | 95,000 |
BYCO | 12.09 | 12.6 | 12.05 | 12.49 | 16,250,500 |
CENI | 17.11 | 17.5 | 17.25 | 17.28 | 54,500 |
CEPB | 51.39 | 53.4 | 51.55 | 52.11 | 211,000 |
CFL | 34.5 | 33.1 | 33.1 | 33.1 | 1,000 |
CHBL | 5.7 | 5.84 | 5.6 | 5.7 | 69,500 |
CHCC | 75.19 | 78 | 75.15 | 77.64 | 1,246,500 |
CJPL | 4.66 | 4.99 | 4.42 | 4.92 | 65,500 |
CLCPS | 2.31 | 2.37 | 2 | 2.18 | 803,500 |
CML | 4.89 | 4.99 | 4.82 | 4.92 | 131,000 |
COLG | 1603.1 | 1605 | 1605 | 1605 | 1,020 |
COTT | 8 | 8.44 | 7.9 | 8.1 | 25,000 |
CPAL | 7.35 | 7.5 | 6.4 | 7 | 1,500 |
CPPL | 61.5 | 64.57 | 61 | 64.57 | 62,000 |
CRTM | 19.4 | 19.6 | 18.5 | 18.9 | 192,000 |
CSAP | 48.06 | 48.39 | 47.85 | 48.22 | 49,000 |
CSIL | 6.3 | 6.11 | 5.91 | 5.99 | 11,500 |
CSM | 2.57 | 2.8 | 2.6 | 2.7 | 93,000 |
CSUML | 7.77 | 7.8 | 7.55 | 7.74 | 31,500 |
CYAN | 85.37 | 87 | 85 | 86.4 | 19,500 |
DAAG | 14.23 | 15.23 | 14.45 | 15.23 | 21,000 |
DAWH | 84.38 | 85.5 | 83 | 84.2 | 96,500 |
DAWH-CMAY | 87.02 | 0 | 0 | 86.72 | 0 |
DAWH-MAR | 84.72 | 84.9 | 84.01 | 84.15 | 22,000 |
DBCI | 6.19 | 6.2 | 6.06 | 6.11 | 58,000 |
DCH | 3.89 | 3.9 | 3.77 | 3.84 | 93,500 |
DCL | 9.64 | 9.88 | 9.6 | 9.62 | 4,325,000 |
DEL | 3.78 | 4 | 3.5 | 3.82 | 122,000 |
DFML | 6.55 | 7.55 | 6.65 | 7.55 | 13,107,000 |
DFSM | 4.58 | 4.9 | 4.4 | 4.6 | 345,000 |
DGKC | 91.9 | 94.15 | 92 | 93.82 | 8,893,000 |
DGKC-CAPR | 93.52 | 0 | 0 | 95.35 | 0 |
DGKC-CMAR | 92.51 | 0 | 0 | 94.33 | 0 |
DGKC-CMAY | 94.78 | 0 | 0 | 96.62 | 0 |
DGKC-MAR | 92.44 | 94.6 | 92.5 | 94.27 | 2,607,500 |
DKTM | 14.07 | 13.15 | 13.07 | 13.07 | 5,000 |
DMTM | 14.8 | 14.65 | 13.8 | 13.81 | 12,000 |
DNCC | 10.35 | 10.1 | 10 | 10.05 | 3,000 |
DOL | 7.72 | 7.98 | 7.4 | 7.7 | 710,000 |
DSFL | 2.48 | 2.92 | 2.49 | 2.81 | 11,201,500 |
DSIL | 4.93 | 5.07 | 4.85 | 4.92 | 50,500 |
DSL | 5.09 | 5.48 | 5.03 | 5.17 | 433,500 |
DSML | 8.25 | 7.5 | 7.5 | 7.5 | 500 |
DWAE | 3.8 | 4.74 | 4 | 4.53 | 74,000 |
DWSM | 3.62 | 3.96 | 3.65 | 3.91 | 157,000 |
DWTM | 11.6 | 11.73 | 10.6 | 11.73 | 13,000 |
DYNO | 45 | 45.49 | 45 | 45.29 | 5,000 |
ECOP | 17.5 | 18.5 | 18 | 18.5 | 172,000 |
EFERT | 59.06 | 60.49 | 58.02 | 58.29 | 4,903,000 |
EFLTFC3 | 99.9887 | 100.2 | 100 | 100.0254 | 8,700 |
EFOODS | 112.67 | 113.75 | 109.75 | 110.23 | 1,892,500 |
EFUG | 128.01 | 130.49 | 129.9 | 130.05 | 13,000 |
EFUL | 114.6 | 112 | 110.35 | 111.07 | 3,500 |
ELSM | 97.68 | 95.1 | 92.8 | 92.8 | 22,000 |
EMCO | 5.25 | 5.15 | 5.02 | 5.05 | 32,000 |
ENGRO | 194.63 | 196.15 | 189.5 | 190.25 | 2,542,000 |
ENGRO-CAPR | 198.06 | 0 | 0 | 193.35 | 0 |
ENGRO-CMAR | 195.93 | 0 | 0 | 191.28 | 0 |
ENGRO-CMAY | 200.73 | 0 | 0 | 195.93 | 0 |
ENGRO-MAR | 190.74 | 191.85 | 186 | 186.69 | 2,047,500 |
ENGROTFC2 | 101.9412 | 0 | 0 | 101.9412 | 0 |
EPCL | 15.02 | 15.31 | 15.03 | 15.11 | 528,000 |
ESBL | 3.4 | 3.05 | 2.9 | 2.9 | 8,000 |
EWLA | 6.5 | 6.14 | 6.1 | 6.14 | 2,000 |
EXIDE | 332 | 336.5 | 332 | 333.37 | 1,000 |
FABL | 12.79 | 13.05 | 12.77 | 12.92 | 3,575,000 |
FABL-CMAY | 13.19 | 0 | 0 | 13.31 | 0 |
FABL-MAR | 12.85 | 13.07 | 12.85 | 12.96 | 165,500 |
FANM | 5 | 5 | 5 | 5 | 18,500 |
FASM | 210.74 | 219.9 | 200.21 | 206 | 5,800 |
FATIMA | 30.24 | 30.44 | 29.5 | 29.71 | 1,294,000 |
FATIMA-MAR | 30.33 | 30.2 | 29.9 | 29.94 | 38,500 |
FCCL | 16.43 | 16.7 | 16.4 | 16.68 | 7,894,000 |
FCCL-CAPR | 16.72 | 0 | 0 | 16.95 | 0 |
FCCL-CMAR | 16.54 | 0 | 0 | 16.77 | 0 |
FCCL-CMAY | 16.94 | 0 | 0 | 17.18 | 0 |
FCCL-MAR | 16.46 | 16.74 | 16.5 | 16.73 | 820,500 |
FCSC | 2.86 | 2.98 | 2.88 | 2.98 | 76,500 |
FDIBL | 1.52 | 1.64 | 1.6 | 1.6 | 18,000 |
FECTC | 56.07 | 56.9 | 55.35 | 56.26 | 75,500 |
FEM | 5.7 | 5.55 | 5.55 | 5.55 | 1,500 |
FEROZ | 162.88 | 170 | 156.15 | 166 | 42,400 |
FFBL | 43.89 | 44.45 | 43.9 | 44.37 | 1,154,000 |
FFBL-CAPR | 44.66 | 0 | 0 | 45.09 | 0 |
FFBL-CMAR | 44.18 | 0 | 0 | 44.61 | 0 |
FFBL-CMAY | 45.26 | 0 | 0 | 45.7 | 0 |
FFBL-MAR | 41.9 | 42.45 | 42.2 | 42.43 | 10,500 |
FFC | 108.76 | 109.08 | 108.5 | 108.8 | 540,400 |
FFC-CAPR | 110.68 | 0 | 0 | 110.57 | 0 |
FFC-CMAR | 109.48 | 0 | 0 | 109.39 | 0 |
FFC-CMAY | 112.17 | 0 | 0 | 112.05 | 0 |
FFC-MAR | 109.09 | 109.25 | 109.2 | 109.25 | 7,500 |
FFLM | 4.57 | 5 | 4.15 | 4.15 | 3,000 |
FHAM | 9.2 | 9.33 | 9.25 | 9.3 | 3,500 |
FHBM | 15.55 | 15.85 | 15.85 | 15.85 | 500 |
FIBLM | 4.28 | 3.55 | 3.55 | 3.55 | 500 |
FIMM | 72 | 68.42 | 68.42 | 68.42 | 0 |
FLYNG | 6.68 | 6.95 | 6.75 | 6.83 | 473,000 |
FNBM | 4.3 | 4.31 | 4.16 | 4.29 | 31,500 |
FNEL | 3.08 | 3.45 | 3.1 | 3.37 | 191,000 |
FPJM | 3.2 | 3.28 | 3.1 | 3.25 | 79,000 |
FRCL | 7.16 | 7.25 | 7.25 | 7.25 | 500 |
FRSM | 33 | 32.5 | 31.55 | 31.61 | 16,500 |
FTSM | 8.1926 | 8.1593 | 8.1593 | 8.1593 | 0 |
FUDLM | 16.3 | 16.5 | 16.07 | 16.47 | 18,000 |
GADT | 230.27 | 236 | 224 | 226.71 | 83,400 |
GAIL | 5.24 | 6.14 | 5.3 | 5.88 | 217,000 |
GASF | 9.63 | 9.7 | 9.31 | 9.49 | 169,500 |
GATM | 48.3 | 48.8 | 47.1 | 47.65 | 198,500 |
GFIL | 11 | 11.34 | 10.1 | 11.34 | 16,000 |
GGL | 26.58 | 27.9 | 26.97 | 27.54 | 1,086,500 |
GHGL | 56.11 | 55.75 | 55 | 55.08 | 35,000 |
GHNI | 21.34 | 22.4 | 21.75 | 22.4 | 139,500 |
GHNL | 20.73 | 21.76 | 20.8 | 21.76 | 182,000 |
GLAXO | 153.83 | 156.85 | 154 | 154.52 | 213,800 |
GLPL | 400 | 404.99 | 400 | 404.99 | 200 |
GRAYS | 53.81 | 56.5 | 54.75 | 56.45 | 8,000 |
GSPM | 5.2 | 4.99 | 4.81 | 4.99 | 3,000 |
GTYR | 53.42 | 54.59 | 53.51 | 53.74 | 119,500 |
GUSM | 4.4 | 4.15 | 3.86 | 3.92 | 6,000 |
GVGL | 19.26 | 19.3 | 18.85 | 18.85 | 4,000 |
GWLC | 17.91 | 18.91 | 17.15 | 17.77 | 81,000 |
HABSM | 30.68 | 31.25 | 30.75 | 30.9 | 30,000 |
HADC | 2.4 | 2.42 | 2.3 | 2.36 | 32,000 |
HAEL | 14.07 | 15.07 | 14.5 | 15.07 | 21,500 |
HBL | 183.75 | 183.5 | 181.25 | 182.95 | 153,800 |
HCAR | 52.75 | 55.38 | 55.38 | 55.38 | 135,000 |
HICL | 16.47 | 17.25 | 16 | 17.25 | 39,000 |
HINO | 422.5 | 443.62 | 438 | 443.62 | 6,400 |
HINOON | 145.41 | 152.68 | 147.95 | 152.68 | 29,500 |
HIRAT | 12.19 | 12.64 | 12.1 | 12.15 | 424,000 |
HMB | 25.59 | 26.49 | 25.75 | 26 | 1,236,000 |
HMIM | 3.97 | 3.5 | 3.5 | 3.5 | 2,000 |
HSPI | 22.9 | 23 | 22.75 | 22.75 | 6,500 |
HUBC | 53.03 | 53.89 | 52.85 | 53.5 | 2,321,500 |
HUBC-CAPR | 56.51 | 0 | 0 | 54.37 | 0 |
HUBC-CMAR | 55.9 | 0 | 0 | 53.79 | 0 |
HUBC-CMAY | 57.27 | 0 | 0 | 55.1 | 0 |
HUBC-MAR | 53.58 | 54.49 | 53.06 | 53.68 | 84,500 |
HUMNL | 90.96 | 90 | 86.42 | 87.3 | 32,500 |
HWQS | 6.66 | 6.93 | 6.5 | 6.93 | 35,000 |
IBFL | 84.01 | 83.9667 | 83.9667 | 83.9667 | 0 |
IBLHL | 88.01 | 90.7 | 86.01 | 87.5 | 46,000 |
ICCT | 6.51 | 6.49 | 6.49 | 6.49 | 500 |
ICI | 315.08 | 317 | 313.6 | 313.89 | 106,200 |
ICIBL | 1.77 | 1.96 | 1.67 | 1.93 | 4,113,500 |
ICL | 41.74 | 42.2 | 41.1 | 41.1 | 21,000 |
IDEN | 7.15 | 7.89 | 6.95 | 7.52 | 42,500 |
IFSL | 14.9 | 14.67 | 14.65 | 14.66 | 4,000 |
IGIBL | 1.61 | 1.7 | 1.63 | 1.65 | 407,500 |
IGIIL | 194.48 | 193.4 | 191.01 | 191.41 | 14,500 |
ILTM | 1060 | 1050 | 1007 | 1025 | 200 |
INDU | 394.77 | 407 | 395 | 402.85 | 46,600 |
INIL | 50.41 | 51.5 | 49 | 49.27 | 132,500 |
INKL | 12.74 | 12.89 | 11.74 | 12.4 | 3,500 |
ISL | 21.8 | 22.79 | 21.74 | 22.66 | 1,928,000 |
ISTM | 28.33 | 28 | 26.92 | 27 | 2,500 |
JDMT | 124.82 | 118.6 | 118.6 | 118.6 | 1,500 |
JDWS | 180 | 186 | 180 | 183.01 | 800 |
JGICL | 84 | 84.94 | 82 | 84.94 | 2,000 |
JKSM | 32.75 | 32.2 | 31.75 | 31.75 | 8,500 |
JLICL | 236.11 | 240 | 225 | 237.75 | 5,900 |
JOPP | 32.49 | 32.5 | 31.5 | 31.83 | 3,000 |
JPGL | 3.23 | 3.6 | 3.2 | 3.52 | 2,674,000 |
JSBL | 4.33 | 4.39 | 4.25 | 4.31 | 800,500 |
JSCL | 10.69 | 11.59 | 10.75 | 11.48 | 20,152,500 |
JSGCL | 33.6 | 34.5 | 34 | 34 | 1,500 |
JSIL | 11.63 | 12.13 | 11.64 | 12.1 | 1,510,000 |
KAPCO | 58.7 | 59.45 | 58.65 | 59.22 | 93,500 |
KAPCO-CMAY | 63.37 | 0 | 0 | 60.99 | 0 |
KAPCO-MAR | 59.5 | 59.9 | 59 | 59.9 | 12,500 |
KASBB | 1.79 | 1.84 | 1.75 | 1.76 | 537,000 |
KASBM | 3.5 | 3.7 | 3.6 | 3.7 | 5,000 |
KASBSL | 6.95 | 6.95 | 6.6 | 6.95 | 31,500 |
KCL | 19.79 | 18.79 | 18.79 | 18.79 | 1,000 |
KEL | 6.21 | 6.81 | 6.2 | 6.72 | 37,439,000 |
KHTC | 250.73 | 248.08 | 248.08 | 248.08 | 0 |
KML | 17 | 16.75 | 16.15 | 16.53 | 11,500 |
KOHC | 118.24 | 123.9 | 118.15 | 123.01 | 1,112,000 |
KOHE | 35.01 | 35 | 34.7 | 34.83 | 7,000 |
KOHP | 3.52 | 3.49 | 3.4 | 3.4 | 39,000 |
KOHTM | 18.63 | 19.59 | 17.65 | 19.59 | 25,000 |
KOIL | 3.9 | 4.1 | 3.9 | 3.98 | 15,500 |
KSBP | 85 | 86 | 84.25 | 85 | 8,000 |
KSTM | 6.5 | 6 | 5.5 | 5.5 | 3,000 |
KTML | 28.28 | 29.1 | 27.4 | 28.03 | 5,642,500 |
LEUL | 6.99 | 7.99 | 6.31 | 7.03 | 159,500 |
LIBT | 26.4 | 27.65 | 25.08 | 26.95 | 18,000 |
LINDE | 158.5 | 158 | 156.5 | 156.75 | 900 |
LMSM | 7.39 | 8 | 8 | 8 | 10,000 |
LOTCHEM | 6.77 | 6.87 | 6.75 | 6.85 | 392,000 |
LPCL | 11.29 | 11.63 | 11.26 | 11.39 | 11,415,500 |
LPL | 19.09 | 19.38 | 19 | 19.06 | 44,500 |
LUCK | 340.3 | 344.99 | 338.06 | 340.13 | 598,100 |
LUCK-CAPR | 346.3 | 0 | 0 | 345.67 | 0 |
LUCK-CMAR | 342.56 | 0 | 0 | 341.98 | 0 |
LUCK-CMAY | 350.96 | 0 | 0 | 350.29 | 0 |
LUCK-MAR | 339.99 | 342.49 | 338.5 | 339.46 | 110,000 |
MACFL | 19.85 | 19.8 | 19.75 | 19.78 | 1,000 |
MARI | 205.86 | 210.5 | 206.01 | 206.87 | 495,100 |
MCB | 282.88 | 283.2 | 281.02 | 282.43 | 305,400 |
MCB-CAPR | 287.86 | 0 | 0 | 287.03 | 0 |
MCB-CMAR | 284.76 | 0 | 0 | 283.96 | 0 |
MCB-CMAY | 291.74 | 0 | 0 | 290.87 | 0 |
MCB-MAR | 255.47 | 255 | 253.71 | 255 | 7,500 |
MCBAH | 15.01 | 14.51 | 14.51 | 14.51 | 1,000 |
MDTL | 2.76 | 2.85 | 2.74 | 2.75 | 333,000 |
MEBL | 38.57 | 39.35 | 37.81 | 37.98 | 185,000 |
MEHT | 144.5 | 145.16 | 145 | 145.05 | 1,600 |
MERIT | 17.65 | 17.84 | 17.4 | 17.48 | 49,000 |
MFFL | 697 | 670.1 | 669 | 669.55 | 100 |
MFTM | 4.85 | 4.9 | 4.55 | 4.6 | 33,000 |
MIRKS | 62 | 61.5 | 60 | 60 | 26,500 |
MLCF | 29.99 | 30.5 | 30.1 | 30.29 | 9,140,000 |
MLCF-MAR | 30.17 | 30.6 | 30.22 | 30.47 | 1,579,500 |
MODAM | 2.31 | 2.35 | 2.2 | 2.35 | 11,000 |
MQTM | 26.45 | 26.9 | 26.55 | 26.55 | 1,500 |
MSOT | 146.52 | 146 | 139.2 | 139.2 | 15,500 |
MTIL | 4.23 | 4.4 | 4.2 | 4.2 | 6,000 |
MTL | 471 | 472.5 | 470 | 470 | 5,900 |
MUREB | 743.73 | 723 | 706.56 | 709.21 | 3,200 |
MZSM | 3.41 | 3.44 | 3.3 | 3.3 | 132,500 |
NAGC | 73.15 | 71.15 | 70.5 | 70.59 | 32,000 |
NATF | 495 | 493 | 480 | 480 | 2,000 |
NBP | 54.05 | 54.35 | 53.5 | 53.7 | 882,000 |
NBP-CAPR | 55 | 0 | 0 | 54.57 | 0 |
NBP-CMAR | 54.41 | 0 | 0 | 53.99 | 0 |
NBP-CMAY | 55.74 | 0 | 0 | 55.3 | 0 |
NBP-MAR | 54.09 | 54.25 | 53.7 | 53.8 | 276,000 |
NBP-MARB | 52.21 | 52.35 | 52 | 52.1 | 116,500 |
NCL | 51.95 | 52.2 | 49.5 | 49.67 | 3,585,000 |
NCL-CAPR | 52.87 | 0 | 0 | 50.48 | 0 |
NCL-CMAR | 52.3 | 0 | 0 | 49.94 | 0 |
NCL-CMAY | 53.58 | 0 | 0 | 51.15 | 0 |
NCL-MAR | 52.15 | 52.45 | 49.9 | 50.01 | 724,000 |
NCPL | 35.78 | 36 | 35.11 | 35.12 | 125,000 |
NETSOL | 37 | 38.35 | 36.26 | 36.48 | 656,500 |
NEXT | 4.95 | 4.65 | 4.65 | 4.65 | 500 |
NIB | 2.2 | 2.22 | 2.19 | 2.2 | 1,150,000 |
NICL | 18.55 | 18.7 | 18.36 | 18.58 | 34,000 |
NMFL | 17.56 | 18.56 | 17.75 | 18.56 | 193,500 |
NML | 128 | 129.25 | 126.52 | 127.06 | 2,106,400 |
NML-CAPR | 130.26 | 0 | 0 | 129.13 | 0 |
NML-CMAR | 128.85 | 0 | 0 | 127.75 | 0 |
NML-CMAY | 132.01 | 0 | 0 | 130.86 | 0 |
NML-MAR | 128.54 | 129.7 | 127.5 | 127.82 | 968,500 |
NONS | 23.5 | 24.25 | 24.25 | 24.25 | 500 |
NOPKNV | 35.9 | 36.9 | 36.9 | 35.9 | 1,000 |
NPL | 31.28 | 31.34 | 31.3 | 31.3 | 16,500 |
NPL-CAPR | 31.83 | 0 | 0 | 31.81 | 0 |
NPL-CMAR | 31.49 | 0 | 0 | 31.47 | 0 |
NPL-CMAY | 32.26 | 0 | 0 | 32.23 | 0 |
NRL | 223.61 | 229.5 | 224 | 228.75 | 104,700 |
NSRM | 20.0865 | 21.09 | 21.09 | 21.09 | 0 |
OGDC | 268.9 | 272.4 | 268.3 | 268.97 | 704,300 |
OGDC-CAPR | 273.64 | 0 | 0 | 273.35 | 0 |
OGDC-CMAR | 270.69 | 0 | 0 | 270.43 | 0 |
OGDC-CMAY | 277.32 | 0 | 0 | 277 | 0 |
OGDC-MAR | 270.25 | 272.2 | 269.25 | 270.17 | 11,500 |
OLPL | 26.5 | 26.9 | 26.21 | 26.21 | 5,500 |
OLSM | 6.52 | 6 | 5.52 | 5.52 | 19,500 |
OTSU | 53.49 | 54.2 | 53.7 | 53.7 | 3,000 |
PACE | 4.23 | 4.33 | 4.15 | 4.26 | 893,000 |
PAEL | 19.57 | 19.85 | 19.35 | 19.73 | 2,305,000 |
PAKD | 64 | 67.2 | 66 | 67.2 | 64,000 |
PAKRI | 30.36 | 30.45 | 30.22 | 30.24 | 38,500 |
PAKT | 840.74 | 860 | 830.26 | 838 | 6,900 |
PASL | 3.09 | 3.17 | 3.1 | 3.14 | 609,500 |
PASM | 7.22 | 7.2 | 7 | 7.02 | 31,500 |
PCAL | 74 | 74.3 | 74.3 | 74.3 | 500 |
PECO | 68.9 | 72.3 | 72.3 | 72.3 | 500 |
PGCL | 153 | 154 | 154 | 153 | 100 |
PGF | 27.5 | 27.65 | 27.32 | 27.59 | 98,000 |
PIAA | 8.4 | 8.55 | 8.27 | 8.33 | 1,154,500 |
PIBTL | 60.49 | 61.4 | 59.05 | 60.74 | 102,500 |
PICT | 281.5 | 282.99 | 275 | 275 | 6,500 |
PIF | 12.7 | 12.75 | 12.55 | 12.65 | 24,000 |
PIL | 9.6 | 9.5 | 9.5 | 9.5 | 1,000 |
PIOC | 44.89 | 45.9 | 44.75 | 45.5 | 961,000 |
PIOC-MAR | 44 | 44.63 | 43.92 | 44.48 | 673,500 |
PKGI | 12.5 | 12.65 | 12.49 | 12.65 | 10,000 |
PKGP | 19.47 | 19.5 | 19.21 | 19.38 | 243,000 |
PKGS | 320.79 | 325 | 316.25 | 317.68 | 104,000 |
PMI | 2.1 | 2.15 | 2.06 | 2.07 | 47,000 |
PMPK | 455 | 470 | 469.99 | 470 | 500 |
PNGRS | 3.79 | 3.85 | 3.77 | 3.77 | 10,000 |
POAF | 7.79 | 7.8 | 7.79 | 7.8 | 1,000 |
POL | 538.73 | 545 | 538.5 | 542.84 | 354,300 |
POML | 115.16 | 112 | 110 | 112 | 1,000 |
POWER | 6.96 | 7.1 | 6.8 | 6.85 | 782,500 |
PPL | 240.54 | 241 | 233.26 | 234.17 | 1,603,700 |
PPL-CAPR | 244.78 | 0 | 0 | 237.99 | 0 |
PPL-CMAR | 242.14 | 0 | 0 | 235.44 | 0 |
PPL-CMAY | 248.07 | 0 | 0 | 241.17 | 0 |
PPL-MAR | 241.51 | 243 | 234.8 | 235.55 | 223,000 |
PPP | 50.5 | 51.9 | 51.9 | 51.9 | 500 |
PRET | 148.11 | 152.7 | 150 | 151.25 | 300 |
PRL | 113.97 | 119.66 | 108.9 | 119.66 | 132,000 |
PRWM | 48.5 | 47.51 | 46.08 | 47.4 | 162,000 |
PSMC | 186.99 | 196.33 | 188 | 196.33 | 676,100 |
PSO | 413.27 | 417.34 | 409.1 | 410.51 | 2,757,700 |
PSO-CAPR | 420.55 | 0 | 0 | 417.2 | 0 |
PSO-CMAR | 416.02 | 0 | 0 | 412.74 | 0 |
PSO-CMAY | 426.21 | 0 | 0 | 422.77 | 0 |
PSO-MAR | 415.36 | 418.79 | 411.9 | 412.87 | 2,085,000 |
PTC | 30.86 | 31.35 | 30.44 | 30.61 | 5,305,500 |
PTC-CAPR | 31.4 | 0 | 0 | 31.11 | 0 |
PTC-CMAR | 31.07 | 0 | 0 | 30.78 | 0 |
PTC-CMAY | 31.83 | 0 | 0 | 31.52 | 0 |
PTC-MAR | 31.01 | 31.49 | 30.6 | 30.8 | 1,060,500 |
QUICE | 7.54 | 8.24 | 7.43 | 8.11 | 2,380,000 |
RAVT | 4.15 | 4.4 | 4.11 | 4.25 | 95,500 |
RCML | 99 | 95 | 95 | 95 | 500 |
REDCO | 4.73 | 4.95 | 4.5 | 4.95 | 11,000 |
REWM | 43.38 | 42.85 | 41.22 | 41.33 | 75,000 |
RICL | 9.41 | 9.5 | 9.44 | 9.5 | 3,500 |
RMPL | 7651 | 7750 | 7700 | 7750 | 60 |
RUBY | 8.45 | 9.35 | 7.91 | 9.35 | 6,000 |
SAIF | 32.7 | 33 | 31.35 | 32.2 | 50,000 |
SALT | 191.96 | 201.55 | 182.37 | 190.7 | 4,100 |
SANE | 7.9 | 7.816 | 7.816 | 7.816 | 0 |
SANSM | 22.587 | 22.5 | 22.5 | 22.5 | 0 |
SAPL | 659.4 | 692.37 | 692.37 | 692.37 | 900 |
SASML | 15.4111 | 15.0818 | 15.0818 | 15.0818 | 0 |
SAZEW | 28.66 | 30.09 | 28.5 | 29.42 | 262,000 |
SBL | 5.1 | 5.2 | 5.1 | 5.2 | 28,500 |
SCBPL | 23.61 | 23.9 | 23.13 | 23.89 | 113,000 |
SCL | 200.5 | 200 | 197 | 200.5 | 300 |
SCLL | 8 | 8.05 | 8 | 8.05 | 5,000 |
SCM | 22 | 22.25 | 22 | 22 | 1,500 |
SEARL | 158.24 | 162.85 | 151 | 151.86 | 231,700 |
SEL | 35 | 34.55 | 34.25 | 34.25 | 5,500 |
SEPCO | 2.57 | 2.7 | 2.5 | 2.65 | 1,994,500 |
SEPL | 65.2 | 66.5 | 64.6 | 66.39 | 9,500 |
SFAT | 18.5 | 19.5 | 19.2 | 19.5 | 10,000 |
SFL | 335.5 | 338 | 330.5 | 331.17 | 3,500 |
SFLL | 49.65 | 50.965 | 50.965 | 50.965 | 0 |
SFTM | 6.4917 | 6.67 | 6.67 | 6.67 | 500 |
SGML | 18.25 | 18.4 | 18 | 18.15 | 77,500 |
SGPL | 2.57 | 2.5 | 2.5 | 2.5 | 1,000 |
SHCI | 3.9 | 3.9 | 3.62 | 3.9 | 2,500 |
SHEL | 212.89 | 223.53 | 223.53 | 223.53 | 57,300 |
SHEZ | 741.25 | 750 | 750 | 750 | 11,300 |
SHFA | 118.36 | 120 | 120 | 118.36 | 100 |
SHNI | 6.89 | 7.2 | 7 | 7 | 7,000 |
SHSML | 19.01 | 18.61 | 18.6 | 18.6 | 1,000 |
SIBL | 3 | 2.99 | 2.96 | 2.99 | 15,000 |
SIEM | 1260 | 1265 | 1240 | 1240 | 1,200 |
SILK | 2 | 2.04 | 1.99 | 2 | 362,000 |
SING | 23.58 | 24.2 | 24 | 24 | 9,000 |
SITC | 272.31 | 274.9 | 271 | 272.46 | 14,500 |
SLCL | 4.99 | 5.48 | 5.35 | 5.48 | 17,000 |
SLYT | 28.84 | 29.44 | 28.5 | 29 | 12,000 |
SMBL | 2.34 | 2.39 | 2.31 | 2.38 | 251,000 |
SMTM | 13.12 | 13.6 | 12.51 | 13.14 | 18,000 |
SNAI | 68.25 | 68.55 | 68.51 | 68.53 | 1,000 |
SNBL | 11.05 | 11.33 | 11 | 11.3 | 129,500 |
SNGP | 20.99 | 21.2 | 20.5 | 20.58 | 858,500 |
SNGP-CAPR | 21.36 | 0 | 0 | 20.92 | 0 |
SNGP-CMAR | 21.13 | 0 | 0 | 20.69 | 0 |
SNGP-CMAY | 21.65 | 0 | 0 | 21.19 | 0 |
SNGP-MAR | 21.07 | 21.2 | 20.75 | 20.88 | 32,000 |
SPL | 16.03 | 16.3 | 16 | 16.07 | 53,500 |
SPLC | 2.66 | 2.8 | 2.61 | 2.7 | 17,000 |
SPLCTFC3 | 36.75 | 0 | 0 | 36.75 | 0 |
SRVI | 487.58 | 495 | 489 | 490.64 | 4,000 |
SSGC | 26.29 | 26.65 | 26.25 | 26.31 | 72,500 |
SSGC-MAR | 26.75 | 27 | 26.31 | 26.31 | 20,500 |
SSIC | 7.4 | 7.3 | 7.01 | 7.01 | 3,500 |
SSML | 12.35 | 12.32 | 11.95 | 12 | 133,000 |
STCL | 8.68 | 8.9 | 8.5 | 8.71 | 31,000 |
STJT | 62.74 | 65.84 | 62.99 | 64.37 | 4,000 |
STML | 57.373 | 56.9561 | 56.9561 | 56.9561 | 0 |
STPL | 8.97 | 9 | 8.52 | 8.54 | 14,000 |
SURC | 130.87 | 126.5 | 124.33 | 124.33 | 17,000 |
SUTM | 251 | 252 | 251.9 | 252 | 1,400 |
TATM | 57.62 | 58.75 | 55.5 | 55.51 | 7,000 |
TDIL | 9 | 9.55 | 9.55 | 9.55 | 500 |
TELE | 5.49 | 5.69 | 5.45 | 5.59 | 6,177,500 |
TGL | 39.3 | 41.26 | 39.45 | 41.26 | 966,500 |
THALL | 158.34 | 162.1 | 156.9 | 161.02 | 11,200 |
THAS | 19.06 | 18.3 | 18.06 | 18.18 | 20,500 |
THCCL | 25 | 25.5 | 24.1 | 25.16 | 2,000 |
TMFBLTFC2 | 100 | 99.85 | 99.85 | 99.9722 | 1,000 |
TPL | 9.72 | 9.85 | 9.65 | 9.7 | 182,500 |
TREET | 123.38 | 124.7 | 122 | 122.5 | 138,500 |
TRG | 17.02 | 16.4 | 16.02 | 16.02 | 6,471,500 |
TRIBL | 1.71 | 1.86 | 1.65 | 1.66 | 331,000 |
TRIPF | 193.94 | 201 | 193 | 199.86 | 51,600 |
TRPOL | 2.05 | 2.1 | 2 | 2.1 | 156,500 |
TRSM | 3.85 | 3.95 | 3.95 | 3.95 | 5,500 |
TSBL | 2.5 | 3.3 | 3.25 | 3.25 | 6,000 |
TSMF | 5.18 | 5.42 | 5.15 | 5.26 | 136,000 |
TSPL | 2.09 | 2.23 | 2 | 2.2 | 512,500 |
UBL | 145.36 | 146 | 143.8 | 144.63 | 1,446,800 |
UBL-CAPR | 147.92 | 0 | 0 | 146.99 | 0 |
UBL-CMAR | 146.33 | 0 | 0 | 145.42 | 0 |
UBL-CMAY | 149.91 | 0 | 0 | 148.95 | 0 |
UBL-MAR | 143.59 | 141.9 | 141.11 | 141.11 | 1,500 |
UCAPM | 2.3 | 2.4 | 2.3 | 2.38 | 24,500 |
UVIC | 5.55 | 6.55 | 5.6 | 6.55 | 230,000 |
WTL | 2.6 | 2.64 | 2.58 | 2.61 | 680,500 |
WYETH | 4187.5 | 4396.87 | 4350 | 4366.29 | 300 |
YOUW | 5.6 | 5.59 | 5.26 | 5.39 | 2,500 |
ZIL | 157.9 | 156.75 | 152 | 156.75 | 1,000 |
ZTL | 10 | 11 | 9.2 | 10.19 | 183,500 |
Total Turnover | 303,768,460 | ||||
No comments:
Post a Comment