For: March 14, 2014 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AABS | 94 | 95.5 | 95.5 | 95.5 | 500 |
AATM | 5.51 | 6.51 | 6.01 | 6.24 | 11,000 |
ABL | 94.38 | 94.05 | 93 | 93.05 | 45,500 |
ABOT | 414.68 | 422 | 407.05 | 420.39 | 270,600 |
ACPL | 138.25 | 138.95 | 138 | 138.13 | 14,400 |
ADAMS | 31.15 | 30.55 | 30.01 | 30.53 | 1,500 |
ADAMSR | 3.61 | 3.94 | 3 | 3.18 | 100,000 |
ADMM | 74.19 | 77.89 | 74.01 | 77.89 | 20,000 |
ADOS | 37.7 | 39.58 | 39.58 | 39.58 | 3,500 |
AGIC | 22.01 | 22.2 | 21.3 | 21.45 | 28,000 |
AGIL | 73 | 74 | 72 | 72.68 | 10,000 |
AGL | 11.8 | 11.99 | 11.4 | 11.83 | 36,000 |
AGSML | 5.15 | 6 | 6 | 6 | 1,000 |
AGTL | 318.88 | 330 | 311 | 323.48 | 38,900 |
AHCL | 24.25 | 24.45 | 24 | 24.26 | 179,000 |
AHCL-CAPR | 24.65 | 0 | 0 | 24.64 | 0 |
AHCL-CMAR | 24.38 | 0 | 0 | 24.38 | 0 |
AHCL-CMAY | 24.97 | 0 | 0 | 24.97 | 0 |
AHCL-MAR | 24.39 | 0 | 0 | 24.39 | 0 |
AHL | 38.96 | 39.15 | 38.05 | 39 | 79,000 |
AICL | 45.39 | 45.8 | 45.12 | 45.34 | 1,575,500 |
AICL-CAPR | 46.13 | 0 | 0 | 46.05 | 0 |
AICL-CMAR | 45.64 | 0 | 0 | 45.57 | 0 |
AICL-CMAY | 46.75 | 0 | 0 | 46.66 | 0 |
AICL-MAR | 45.65 | 46 | 45.42 | 45.52 | 536,000 |
AKBL | 16.77 | 17.77 | 16.77 | 17.32 | 12,379,000 |
AKBL-CAPR | 17.04 | 0 | 0 | 17.59 | 0 |
AKBL-CMAR | 16.86 | 0 | 0 | 17.41 | 0 |
AKBL-CMAY | 17.27 | 0 | 0 | 17.82 | 0 |
AKBL-MAR | 16.61 | 17.61 | 17 | 17.48 | 607,500 |
AKZO | 117.4 | 121.98 | 118.99 | 119.92 | 74,900 |
ALNRS | 41.6 | 39.6 | 39.6 | 39.6 | 500 |
AMTEX | 3.41 | 3.55 | 3.33 | 3.42 | 361,000 |
ANL | 7.59 | 7.82 | 7.53 | 7.61 | 1,521,500 |
ANSM | 18.49 | 18.95 | 17.49 | 17.49 | 203,500 |
APL | 538.52 | 545.99 | 535 | 539.78 | 7,800 |
ARPL | 382.85 | 387.8 | 382 | 383.61 | 17,000 |
ARUJ | 14.25 | 15.25 | 15.2 | 15.25 | 24,000 |
ASHT | 13.5 | 13.1 | 13 | 13.05 | 1,000 |
ASL | 9.25 | 9.2 | 9 | 9.01 | 28,000 |
ASLPS | 7.7 | 8.02 | 7.51 | 8.02 | 18,500 |
ATBA | 403.11 | 400.01 | 400 | 400.01 | 500 |
ATIL | 64.15 | 65.99 | 64 | 64.27 | 45,000 |
ATLH | 287.85 | 290 | 282.55 | 288.88 | 4,200 |
ATRL | 223.52 | 227.9 | 222.5 | 223.26 | 925,200 |
ATRL-CAPR | 227.16 | 0 | 0 | 226.77 | 0 |
ATRL-CMAR | 224.73 | 0 | 0 | 224.37 | 0 |
ATRL-CMAY | 230.2 | 0 | 0 | 229.77 | 0 |
ATRL-MAR | 224.62 | 228.2 | 223.1 | 224.57 | 261,500 |
AVN | 18.99 | 19.4 | 19 | 19.21 | 914,000 |
BAFL | 28.09 | 28.49 | 27.7 | 27.83 | 7,051,000 |
BAFL-CAPR | 28.55 | 0 | 0 | 28.27 | 0 |
BAFL-CMAR | 28.24 | 0 | 0 | 27.97 | 0 |
BAFL-CMAY | 28.93 | 0 | 0 | 28.64 | 0 |
BAFL-MAR | 28 | 28.4 | 27.5 | 27.76 | 574,000 |
BAFL-MARB | 26.25 | 26.64 | 26 | 26.02 | 262,000 |
BAFLTFC5 | 102.4658 | 0 | 0 | 102.4658 | 0 |
BAHL | 36.96 | 36.9 | 35.76 | 35.89 | 487,000 |
BAHL-CAPR | 39.41 | 39.41 | 39.41 | 36.45 | 0 |
BAHL-CMAR | 38.99 | 38.99 | 38.99 | 36.07 | 0 |
BAHL-CMAY | 39.94 | 39.94 | 39.94 | 36.94 | 0 |
BAHL-MAR | 37.5 | 36.49 | 36.49 | 36.49 | 7,500 |
BAPL | 10.9 | 10.8 | 9.9 | 9.9 | 78,000 |
BATA | 2949.5 | 2983.99 | 2900 | 2978.25 | 320 |
BCML | 95.8 | 91.75 | 91.01 | 91.01 | 20,000 |
BERG | 45.35 | 47 | 45 | 45.57 | 81,500 |
BGL | 7.98 | 7.84 | 7.5 | 7.84 | 1,500 |
BHAT | 788 | 823.9 | 823.9 | 823.9 | 500 |
BILF | 13.12 | 13.58 | 12.8 | 12.99 | 15,500 |
BIPL | 9.65 | 9.96 | 9.5 | 9.71 | 491,500 |
BNWM | 79.36 | 83.32 | 79 | 83.32 | 51,500 |
BOK | 7.8 | 7.85 | 7.57 | 7.8 | 5,500 |
BOP | 11.05 | 11.5 | 10.5 | 10.63 | 38,391,500 |
BOP-CAPR | 11.23 | 0 | 0 | 10.8 | 0 |
BOP-CMAR | 11.11 | 0 | 0 | 10.68 | 0 |
BOP-MAR | 11.11 | 11.49 | 10.56 | 10.67 | 11,277,500 |
BPBL | 5.6 | 5.1 | 5.1 | 5.1 | 500 |
BROT | 10.61 | 11.61 | 10.2 | 11.61 | 177,000 |
BRR | 5.23 | 5.45 | 5.23 | 5.31 | 343,000 |
BTL | 185 | 193 | 189 | 193 | 1,200 |
BUXL | 23.15 | 24.25 | 23.8 | 24.25 | 5,500 |
BWCL | 76.5 | 78.5 | 78.5 | 78.5 | 500 |
BYCO | 12.49 | 12.51 | 11.6 | 11.84 | 10,551,000 |
CECL | 18.1057 | 17.11 | 17.11 | 17.11 | 500 |
CENI | 17.28 | 17.4 | 17.15 | 17.25 | 124,000 |
CEPB | 52.11 | 52.5 | 51.57 | 51.64 | 89,000 |
CFL | 33.1 | 34 | 34 | 34 | 0 |
CHBL | 5.7 | 6.25 | 5.88 | 6 | 638,500 |
CHCC | 77.64 | 78.99 | 76.61 | 77.05 | 838,500 |
CJPL | 4.92 | 4.9 | 4.5 | 4.65 | 20,500 |
CLCPS | 2.18 | 2.34 | 2.2 | 2.28 | 378,000 |
CLOV | 82.27 | 83.4 | 78.2 | 81.13 | 3,500 |
CML | 4.92 | 5.32 | 4.94 | 5.17 | 600,000 |
COLG | 1605 | 1600.05 | 1600 | 1600 | 7,720 |
COTT | 8.1 | 9.1 | 8.6 | 8.74 | 88,500 |
CPAL | 7 | 7.5 | 6.35 | 7.48 | 10,500 |
CPPL | 64.57 | 65.5 | 63.5 | 65.14 | 76,000 |
CRTM | 18.9 | 19.6 | 18.99 | 19.37 | 144,000 |
CSAP | 48.22 | 50 | 48 | 49.64 | 415,500 |
CSIL | 5.99 | 6.15 | 5.8 | 6 | 70,500 |
CSM | 2.7 | 2.8 | 2.41 | 2.52 | 92,000 |
CSUML | 7.74 | 8.3 | 7.8 | 7.9 | 85,000 |
CYAN | 86.4 | 87.9 | 85 | 85.03 | 24,500 |
DAAG | 15.23 | 16.23 | 15.99 | 16.23 | 34,500 |
DAWH | 84.2 | 85 | 81 | 81.82 | 102,000 |
DAWH-CMAY | 86.72 | 0 | 0 | 84.21 | 0 |
DAWH-MAR | 84.15 | 84.6 | 81.7 | 82.39 | 49,500 |
DBCI | 6.11 | 6.5 | 6.24 | 6.44 | 263,500 |
DCH | 3.84 | 4.13 | 3.85 | 3.99 | 242,000 |
DCL | 9.62 | 9.8 | 9.27 | 9.34 | 2,587,500 |
DEL | 3.82 | 4 | 3.4 | 3.88 | 31,000 |
DFML | 7.55 | 7.9 | 7.08 | 7.14 | 11,304,000 |
DFSM | 4.6 | 4.87 | 4.61 | 4.62 | 63,500 |
DGKC | 93.82 | 94.35 | 92.8 | 93.78 | 3,752,500 |
DGKC-CAPR | 95.35 | 0 | 0 | 95.25 | 0 |
DGKC-CMAR | 94.33 | 0 | 0 | 94.25 | 0 |
DGKC-CMAY | 96.62 | 0 | 0 | 96.51 | 0 |
DGKC-MAR | 94.27 | 94.8 | 93.33 | 94.12 | 1,476,000 |
DKTM | 13.07 | 12.7 | 12.7 | 13.07 | 1,000 |
DLL | 84.75 | 86.5 | 86.5 | 86.5 | 500 |
DMTM | 13.81 | 13.76 | 13.5 | 13.76 | 1,500 |
DNCC | 10.05 | 10 | 10 | 10 | 6,000 |
DOL | 7.7 | 8.51 | 7.7 | 8.08 | 4,360,500 |
DSFL | 2.81 | 2.85 | 2.61 | 2.65 | 1,933,000 |
DSIL | 4.92 | 5.1 | 4.85 | 4.9 | 129,500 |
DSL | 5.17 | 5.25 | 5.05 | 5.13 | 70,000 |
DWAE | 4.53 | 4.55 | 4.2 | 4.2 | 20,000 |
DWSM | 3.91 | 3.75 | 3.75 | 3.75 | 2,500 |
DWTM | 11.73 | 11.3 | 11 | 11.3 | 16,500 |
DYNO | 45.29 | 45 | 44.01 | 44.01 | 2,000 |
ECOP | 18.5 | 19.5 | 18.6 | 19.47 | 489,500 |
EFERT | 58.29 | 59.1 | 57.5 | 57.82 | 2,837,500 |
EFLTFC3 | 100.0254 | 0 | 0 | 100.0439 | 0 |
EFOODS | 110.23 | 111.6 | 109.35 | 110.47 | 1,515,000 |
EFUG | 130.05 | 129.95 | 128 | 128.83 | 11,000 |
EFUL | 111.07 | 113 | 112.99 | 113 | 1,000 |
ELSM | 92.8 | 97.44 | 96.4 | 97.44 | 7,500 |
EMCO | 5.05 | 5.25 | 5.02 | 5.02 | 11,500 |
ENGRO | 190.25 | 196.2 | 190 | 194.06 | 3,780,900 |
ENGRO-CAPR | 193.35 | 0 | 0 | 197.11 | 0 |
ENGRO-CMAR | 191.28 | 0 | 0 | 195.03 | 0 |
ENGRO-CMAY | 195.93 | 0 | 0 | 199.72 | 0 |
ENGRO-MAR | 186.69 | 191.9 | 185.85 | 190.04 | 3,052,500 |
ENGROTFC2 | 101.9412 | 0 | 0 | 101.9412 | 0 |
EPCL | 15.11 | 15.2 | 14.75 | 14.86 | 296,000 |
EWLA | 6.14 | 6.2 | 6.2 | 6.2 | 1,000 |
EXIDE | 333.37 | 335 | 334.95 | 335 | 300 |
FABL | 12.92 | 13.2 | 12.6 | 12.88 | 5,754,000 |
FABL-CMAY | 13.31 | 0 | 0 | 13.26 | 0 |
FABL-MAR | 12.96 | 13.3 | 12.5 | 13 | 251,500 |
FANM | 5 | 4.85 | 4.85 | 4.85 | 500 |
FASM | 206 | 216.3 | 205 | 216 | 6,700 |
FATIMA | 29.71 | 30.05 | 29.61 | 29.99 | 1,628,000 |
FATIMA-MAR | 29.94 | 30.3 | 29.6 | 30 | 13,500 |
FCCL | 16.68 | 17 | 16.57 | 16.79 | 9,961,500 |
FCCL-CAPR | 16.95 | 0 | 0 | 17.05 | 0 |
FCCL-CMAR | 16.77 | 0 | 0 | 16.87 | 0 |
FCCL-CMAY | 17.18 | 0 | 0 | 17.28 | 0 |
FCCL-MAR | 16.73 | 17.05 | 16.7 | 16.89 | 1,408,000 |
FCIBL | 6.83 | 6.77 | 5.83 | 6.08 | 71,500 |
FCSC | 2.98 | 2.99 | 2.85 | 2.86 | 83,500 |
FDIBL | 1.6 | 1.56 | 1.56 | 1.56 | 4,500 |
FECTC | 56.26 | 56.9 | 55.75 | 56.18 | 63,000 |
FEROZ | 166 | 167.85 | 162 | 163.24 | 24,700 |
FFBL | 44.37 | 44.73 | 44.25 | 44.49 | 1,946,000 |
FFBL-CAPR | 45.09 | 0 | 0 | 45.19 | 0 |
FFBL-CMAR | 44.61 | 0 | 0 | 44.71 | 0 |
FFBL-CMAY | 45.7 | 0 | 0 | 45.79 | 0 |
FFBL-MAR | 42.43 | 42.9 | 42.3 | 42.59 | 160,500 |
FFC | 108.8 | 109.18 | 108.71 | 109.05 | 428,800 |
FFC-CAPR | 110.57 | 0 | 0 | 110.76 | 0 |
FFC-CMAR | 109.39 | 0 | 0 | 109.59 | 0 |
FFC-CMAY | 112.05 | 0 | 0 | 112.23 | 0 |
FFC-MAR | 109.25 | 109.65 | 109 | 109.6 | 10,000 |
FFLM | 4.15 | 4.74 | 4.3 | 4.3 | 10,500 |
FHAM | 9.3 | 9.49 | 9.44 | 9.49 | 6,000 |
FIBLM | 3.55 | 4.55 | 3.26 | 4.23 | 3,000 |
FLYNG | 6.83 | 7 | 6.85 | 6.91 | 597,500 |
FNBM | 4.29 | 4.29 | 4.25 | 4.25 | 25,500 |
FNEL | 3.37 | 3.59 | 3.3 | 3.45 | 110,500 |
FPJM | 3.25 | 3.5 | 3.25 | 3.28 | 4,000 |
FRCL | 7.25 | 7.35 | 7.35 | 7.35 | 500 |
FUDLM | 16.47 | 16.5 | 16.25 | 16.5 | 4,000 |
FZTM | 518.3333 | 492.44 | 492.44 | 492.44 | 100 |
GADT | 226.71 | 236 | 228 | 229.92 | 108,600 |
GAIL | 5.88 | 6 | 5.7 | 5.77 | 60,000 |
GASF | 9.49 | 9.5 | 9.4 | 9.47 | 103,500 |
GATM | 47.65 | 50.03 | 47.95 | 50.03 | 379,000 |
GFIL | 11.34 | 11.6 | 10.9 | 11.25 | 1,000 |
GGL | 27.54 | 28.25 | 27.4 | 27.4 | 132,500 |
GHGL | 55.08 | 54.45 | 54.45 | 54.45 | 1,000 |
GHNI | 22.4 | 23.4 | 22 | 22 | 43,000 |
GHNL | 21.76 | 22.45 | 21.65 | 21.95 | 245,500 |
GLAT | 120 | 114 | 114 | 120 | 200 |
GLAXO | 154.52 | 155.6 | 151.32 | 152.08 | 89,600 |
GLPL | 404.99 | 400 | 400 | 400 | 400 |
GRAYS | 56.45 | 56.5 | 53.75 | 56.5 | 2,000 |
GRYL | 5.94 | 6.39 | 6.39 | 6.39 | 500 |
GSPM | 4.99 | 5.19 | 5.19 | 4.99 | 500 |
GTYR | 53.74 | 54 | 53 | 53.08 | 34,000 |
GUSM | 3.92 | 4.24 | 4.2 | 4.24 | 7,000 |
GVGL | 18.85 | 19.2 | 19 | 19.2 | 6,500 |
GWLC | 17.77 | 17.76 | 17.12 | 17.38 | 24,500 |
HABSM | 30.9 | 31 | 30.5 | 30.77 | 13,500 |
HADC | 2.36 | 2.5 | 2.4 | 2.4 | 1,500 |
HAEL | 15.07 | 16.07 | 14.9 | 16.07 | 30,500 |
HBL | 182.95 | 183 | 181 | 181.56 | 41,500 |
HCAR | 55.38 | 56.15 | 52.75 | 54.51 | 1,641,000 |
HICL | 17.25 | 17.48 | 16.63 | 16.67 | 11,000 |
HINO | 443.62 | 465.8 | 446 | 465.8 | 14,600 |
HINOON | 152.68 | 157.94 | 150 | 150.98 | 11,400 |
HIRAT | 12.15 | 12.7 | 12.4 | 12.5 | 253,000 |
HMB | 26 | 26.2 | 25.5 | 25.51 | 1,985,000 |
HUBC | 53.5 | 54.48 | 52.9 | 53.45 | 2,036,500 |
HUBC-CAPR | 54.37 | 0 | 0 | 54.29 | 0 |
HUBC-CMAR | 53.79 | 0 | 0 | 53.72 | 0 |
HUBC-CMAY | 55.1 | 0 | 0 | 55.01 | 0 |
HUBC-MAR | 53.68 | 53.5 | 53.1 | 53.45 | 20,500 |
HUMNL | 87.3 | 87.5 | 84.02 | 87.25 | 12,000 |
HWQS | 6.93 | 6.96 | 6.75 | 6.83 | 23,000 |
IBFL | 83.9667 | 82.3 | 80.11 | 81 | 2,000 |
ICCT | 6.49 | 6.4 | 5.74 | 6.4 | 38,500 |
ICI | 313.89 | 321 | 313 | 319.33 | 29,900 |
ICIBL | 1.93 | 2.09 | 1.81 | 1.92 | 1,095,500 |
ICL | 41.1 | 41.01 | 41.01 | 41.01 | 500 |
IDEN | 7.52 | 7.6 | 7.11 | 7.32 | 19,500 |
IDRT | 15.15 | 15.5 | 15 | 15.17 | 4,500 |
IDSM | 19.77 | 19.2826 | 19.2826 | 19.2826 | 0 |
IFSL | 14.66 | 14.6 | 14.6 | 14.66 | 1,000 |
IGIBL | 1.65 | 1.7 | 1.57 | 1.6 | 541,500 |
IGIIL | 191.41 | 190.4 | 188 | 188.59 | 17,200 |
ILTM | 1025 | 1076 | 1076 | 1076 | 50 |
INDU | 402.85 | 401 | 394 | 395.1 | 3,300 |
INIL | 49.27 | 49.9 | 49 | 49.03 | 103,500 |
INKL | 12.4 | 12.94 | 12.94 | 12.94 | 500 |
ISL | 22.66 | 22.9 | 22.26 | 22.44 | 605,500 |
ISTM | 27 | 27.01 | 25.7 | 26.2 | 3,500 |
JDMT | 118.6 | 123 | 112.67 | 122.9 | 6,500 |
JGICL | 84.94 | 84.5 | 81.5 | 84 | 5,000 |
JKSM | 31.75 | 33.33 | 33.33 | 33.33 | 5,000 |
JLICL | 237.75 | 245.25 | 231.05 | 242.44 | 6,200 |
JOPP | 31.83 | 32 | 32 | 32 | 1,500 |
JPGL | 3.52 | 3.72 | 3.52 | 3.65 | 4,078,000 |
JSBL | 4.31 | 4.3 | 4.24 | 4.24 | 262,500 |
JSCL | 11.48 | 11.5 | 10.92 | 11.03 | 5,266,500 |
JSGCL | 34 | 34.75 | 34.01 | 34.01 | 16,500 |
JSIL | 12.1 | 12.25 | 11.66 | 11.7 | 589,000 |
JUBS | 6.05 | 6.25 | 6.25 | 6.05 | 1,500 |
JVDC | 67 | 70.35 | 70 | 70.34 | 3,000 |
KAPCO | 59.22 | 60.09 | 59.1 | 60 | 1,358,500 |
KAPCO-CMAY | 60.99 | 0 | 0 | 61.75 | 0 |
KAPCO-MAR | 59.9 | 59.9 | 59.9 | 59.9 | 12,500 |
KASBB | 1.76 | 1.83 | 1.77 | 1.8 | 377,000 |
KCL | 18.79 | 18.5 | 17.79 | 18.5 | 1,500 |
KEL | 6.72 | 6.91 | 6.51 | 6.53 | 12,977,000 |
KML | 16.53 | 17 | 16.4 | 16.55 | 69,500 |
KOHC | 123.01 | 122.5 | 120.01 | 120.35 | 659,000 |
KOHE | 34.83 | 35.44 | 34.76 | 35.25 | 10,500 |
KOIL | 3.98 | 4.02 | 3.82 | 3.82 | 12,000 |
KOSM | 14.9 | 15.15 | 15.15 | 15.15 | 1,000 |
KSBP | 85 | 85 | 83.05 | 84 | 5,000 |
KTML | 28.03 | 29.43 | 28 | 28.44 | 3,575,000 |
LEUL | 7.03 | 7.44 | 6.64 | 7.44 | 1,500 |
LIBT | 26.95 | 28.29 | 25.61 | 28.29 | 61,500 |
LINDE | 156.75 | 162 | 156 | 160.12 | 2,600 |
LMSM | 8 | 7.87 | 7 | 7.44 | 1,500 |
LOTCHEM | 6.85 | 7.12 | 6.9 | 6.94 | 1,286,500 |
LPCL | 11.39 | 11.54 | 11.22 | 11.31 | 6,595,500 |
LPL | 19.06 | 19.2 | 19 | 19.05 | 20,500 |
LUCK | 340.13 | 342.5 | 339.6 | 340.22 | 298,600 |
LUCK-CAPR | 345.67 | 0 | 0 | 345.57 | 0 |
LUCK-CMAR | 341.98 | 0 | 0 | 341.92 | 0 |
LUCK-CMAY | 350.29 | 0 | 0 | 350.14 | 0 |
LUCK-MAR | 339.46 | 341.55 | 338.5 | 339 | 16,000 |
MACFL | 19.78 | 20 | 19.65 | 19.75 | 120,500 |
MARI | 206.87 | 211.25 | 207.5 | 208.19 | 396,400 |
MCB | 282.43 | 283 | 279 | 280.71 | 414,500 |
MCB-CAPR | 287.03 | 0 | 0 | 285.12 | 0 |
MCB-CMAR | 283.96 | 0 | 0 | 282.11 | 0 |
MCB-CMAY | 290.87 | 0 | 0 | 288.89 | 0 |
MCB-MAR | 255 | 255 | 252.7 | 253.06 | 26,500 |
MCBAH | 14.51 | 15 | 14.02 | 14.76 | 10,000 |
MDTL | 2.75 | 2.8 | 2.73 | 2.73 | 284,500 |
MEBL | 37.48 | 37.85 | 37.01 | 37.18 | 21,500 |
MERIT | 17.48 | 17.88 | 17.05 | 17.4 | 46,500 |
MFFL | 669.55 | 660 | 642 | 646.33 | 950 |
MFTM | 4.6 | 5.13 | 4.65 | 4.85 | 65,500 |
MLCF | 30.29 | 30.8 | 30.22 | 30.44 | 9,363,500 |
MLCF-MAR | 30.47 | 30.94 | 30.33 | 30.62 | 2,695,000 |
MODAM | 2.35 | 2.4 | 2.2 | 2.4 | 9,000 |
MQTM | 26.55 | 27 | 26.25 | 26.81 | 12,000 |
MRNS | 82.6 | 83.8 | 83.75 | 83.75 | 2,000 |
MSOT | 139.2 | 134.9 | 132.24 | 132.24 | 20,500 |
MTIL | 4.2 | 4.6 | 4.2 | 4.41 | 20,500 |
MTL | 470 | 475 | 467 | 468.51 | 21,100 |
MUBT | 5.75 | 6.7 | 5.75 | 5.75 | 3,000 |
MUREB | 709.21 | 725 | 695 | 715 | 1,100 |
MZSM | 3.3 | 3.43 | 3.36 | 3.37 | 8,000 |
NAGC | 70.59 | 74.11 | 73.7 | 74.11 | 1,500 |
NATF | 480 | 480 | 469 | 480 | 900 |
NBP | 53.7 | 53.7 | 53 | 53.29 | 1,093,000 |
NBP-CAPR | 54.57 | 0 | 0 | 54.13 | 0 |
NBP-CMAR | 53.99 | 0 | 0 | 53.56 | 0 |
NBP-CMAY | 55.3 | 0 | 0 | 54.84 | 0 |
NBP-MAR | 53.8 | 53.8 | 53.02 | 53.34 | 832,000 |
NBP-MARB | 52.1 | 52.4 | 51.39 | 51.65 | 376,000 |
NCL | 49.67 | 50.82 | 49.71 | 50.3 | 1,169,500 |
NCL-CAPR | 50.48 | 0 | 0 | 51.09 | 0 |
NCL-CMAR | 49.94 | 0 | 0 | 50.55 | 0 |
NCL-CMAY | 51.15 | 0 | 0 | 51.77 | 0 |
NCL-MAR | 50.01 | 51.2 | 50.21 | 50.47 | 478,000 |
NCPL | 35.12 | 35.95 | 35.13 | 35.51 | 632,000 |
NESTLE | 8850 | 8750 | 8750 | 8750 | 20 |
NETSOL | 36.48 | 36.84 | 36.01 | 36.12 | 95,000 |
NEXT | 4.65 | 4.95 | 4.71 | 4.95 | 3,000 |
NIB | 2.2 | 2.27 | 2.19 | 2.22 | 1,649,500 |
NICL | 18.58 | 18.75 | 18.35 | 18.44 | 25,500 |
NMFL | 18.56 | 19.56 | 18.67 | 18.95 | 315,000 |
NML | 127.06 | 130 | 126.4 | 127.06 | 5,209,300 |
NML-CAPR | 129.13 | 0 | 0 | 129.06 | 0 |
NML-CMAR | 127.75 | 0 | 0 | 127.69 | 0 |
NML-CMAY | 130.86 | 0 | 0 | 130.76 | 0 |
NML-MAR | 127.82 | 130.35 | 127.05 | 127.66 | 1,318,500 |
NPL | 31.3 | 31.5 | 31.25 | 31.45 | 88,500 |
NPL-CAPR | 31.81 | 0 | 0 | 31.94 | 0 |
NPL-CMAR | 31.47 | 0 | 0 | 31.61 | 0 |
NPL-CMAY | 32.23 | 0 | 0 | 32.37 | 0 |
NRL | 228.75 | 228 | 223.5 | 224.77 | 97,600 |
NSRM | 21.09 | 22.14 | 22.14 | 22.14 | 1,500 |
OGDC | 268.97 | 272.4 | 268.56 | 270.46 | 399,100 |
OGDC-CAPR | 273.35 | 0 | 0 | 274.71 | 0 |
OGDC-CMAR | 270.43 | 0 | 0 | 271.81 | 0 |
OGDC-CMAY | 277 | 0 | 0 | 278.34 | 0 |
OGDC-MAR | 270.17 | 273 | 270.75 | 271.42 | 43,000 |
OLPL | 26.21 | 27 | 26.3 | 26.51 | 34,500 |
OLSM | 5.52 | 5.58 | 5.58 | 5.58 | 500 |
OLTM | 7.55 | 8.35 | 7 | 8.35 | 11,000 |
OTSU | 53.7 | 54 | 54 | 54 | 500 |
PACE | 4.26 | 4.39 | 4.19 | 4.23 | 2,577,000 |
PAEL | 19.73 | 19.99 | 19.6 | 19.65 | 932,000 |
PAKD | 67.2 | 70.56 | 67 | 68.63 | 94,000 |
PAKMI | 2.78 | 3.24 | 3.24 | 3.24 | 500 |
PAKRI | 30.24 | 31.75 | 30.25 | 31.52 | 660,500 |
PAKT | 838 | 879.9 | 830 | 879.9 | 44,600 |
PASL | 3.14 | 3.19 | 3.05 | 3.07 | 83,500 |
PASM | 7.02 | 7.4 | 7.2 | 7.24 | 4,500 |
PCAL | 74.3 | 75 | 73.5 | 73.5 | 1,000 |
PECO | 72.3 | 75.91 | 75.9 | 75.91 | 1,000 |
PGCL | 153 | 153 | 153 | 153 | 300 |
PGF | 27.59 | 27.65 | 27.4 | 27.48 | 186,000 |
PIAA | 8.33 | 8.4 | 8.1 | 8.19 | 1,182,500 |
PIBTL | 60.74 | 63.77 | 60.75 | 61.66 | 689,500 |
PICT | 275 | 282 | 277 | 281.88 | 10,700 |
PIF | 12.65 | 12.87 | 12.5 | 12.8 | 89,000 |
PIL | 9.5 | 10 | 8.5 | 9.86 | 26,500 |
PINL | 11.25 | 12.25 | 11.49 | 12.25 | 110,000 |
PIOC | 44.25 | 45.1 | 44 | 44.19 | 644,000 |
PIOC-MAR | 44.48 | 45.7 | 44.3 | 44.44 | 358,000 |
PKGI | 12.65 | 12.7 | 12.01 | 12.44 | 19,000 |
PKGP | 19.38 | 19.6 | 19.27 | 19.36 | 467,500 |
PKGS | 317.68 | 326 | 315 | 318.03 | 51,200 |
PMI | 2.07 | 2.11 | 2.05 | 2.08 | 45,000 |
PMPK | 470 | 493.5 | 493.5 | 493.5 | 200 |
PMRS | 75.24 | 75 | 75 | 75 | 0 |
PNGRS | 3.77 | 4 | 3.75 | 3.75 | 17,000 |
PNSC | 81.06 | 80 | 77.11 | 78.01 | 7,500 |
POL | 542.84 | 548.5 | 536.5 | 547.31 | 204,800 |
POWER | 6.85 | 7.17 | 6.92 | 6.98 | 461,500 |
PPL | 234.17 | 239 | 232.6 | 237.83 | 732,500 |
PPL-CAPR | 237.99 | 0 | 0 | 241.57 | 0 |
PPL-CMAR | 235.44 | 0 | 0 | 239.02 | 0 |
PPL-CMAY | 241.17 | 0 | 0 | 244.76 | 0 |
PPL-MAR | 235.55 | 239 | 233.51 | 238.08 | 172,500 |
PPVC | 6.13 | 6.5 | 6.5 | 6.5 | 500 |
PRET | 151.25 | 153 | 153 | 153 | 300 |
PRL | 119.66 | 125.64 | 116 | 125.64 | 385,000 |
PRWM | 47.4 | 48.75 | 47.66 | 48 | 31,000 |
PSMC | 196.33 | 206.14 | 196 | 203.16 | 671,800 |
PSO | 410.51 | 418.5 | 410 | 417.05 | 2,975,300 |
PSO-CAPR | 417.2 | 0 | 0 | 423.61 | 0 |
PSO-CMAR | 412.74 | 0 | 0 | 419.13 | 0 |
PSO-CMAY | 422.77 | 0 | 0 | 429.21 | 0 |
PSO-MAR | 412.87 | 419.99 | 412 | 418.69 | 2,173,000 |
PSYL | 18.38 | 18 | 18 | 18.38 | 2,000 |
PTC | 30.61 | 31.34 | 30.91 | 31.01 | 2,430,000 |
PTC-CAPR | 31.11 | 0 | 0 | 31.5 | 0 |
PTC-CMAR | 30.78 | 0 | 0 | 31.16 | 0 |
PTC-CMAY | 31.52 | 0 | 0 | 31.91 | 0 |
PTC-MAR | 30.8 | 31.6 | 31.1 | 31.14 | 870,500 |
QUAT | 102.022 | 103.99 | 102 | 103.99 | 1,000 |
QUET | 56.22 | 53.42 | 53.41 | 53.42 | 2,000 |
QUICE | 8.11 | 8.2 | 7.75 | 7.78 | 622,500 |
RAVT | 4.25 | 4.7 | 4.28 | 4.3 | 27,000 |
RCML | 95 | 98 | 93.5 | 98 | 1,000 |
REDCO | 4.95 | 4.95 | 4.9 | 4.9 | 3,000 |
REWM | 41.33 | 43.39 | 41.94 | 43.37 | 31,500 |
RICL | 9.5 | 9.4 | 8.8 | 9.4 | 2,000 |
RUBY | 9.35 | 10.2 | 8.35 | 8.74 | 11,500 |
SAIF | 32.2 | 33.7 | 32.5 | 33.3 | 42,000 |
SALT | 190.7 | 200.23 | 199.9 | 200.07 | 200 |
SANE | 7.816 | 7.35 | 6.85 | 7.35 | 5,500 |
SAPL | 692.37 | 726.98 | 720 | 726.98 | 3,200 |
SAPT | 314 | 325 | 325 | 325 | 100 |
SARC | 9.25 | 9.99 | 9.99 | 9.99 | 500 |
SAZEW | 29.42 | 30.49 | 28.5 | 29.32 | 123,000 |
SBL | 5.2 | 5.19 | 5.01 | 5.06 | 79,500 |
SCBPL | 23.89 | 24 | 23.65 | 23.92 | 86,000 |
SCLL | 8.05 | 8.05 | 8.05 | 8.05 | 5,000 |
SCM | 22 | 22 | 21.79 | 21.95 | 4,000 |
SEARL | 151.86 | 155.5 | 152.5 | 154.22 | 44,300 |
SEL | 34.25 | 34.5 | 34.5 | 34.5 | 2,000 |
SEPCO | 2.65 | 2.82 | 2.65 | 2.7 | 1,574,000 |
SEPL | 66.39 | 66.5 | 66.35 | 66.5 | 6,000 |
SFAT | 19.5 | 20.45 | 20.45 | 20.45 | 1,000 |
SFL | 331.17 | 347.72 | 338.99 | 347 | 6,000 |
SFLL | 50.965 | 52.13 | 52.13 | 52.13 | 1,000 |
SFTM | 6.67 | 6.77 | 6.77 | 6.77 | 0 |
SGML | 18.15 | 18.25 | 18.11 | 18.2 | 108,000 |
SGPL | 2.5 | 2.59 | 2.33 | 2.33 | 2,000 |
SHCI | 3.9 | 4 | 3.71 | 4 | 4,500 |
SHCM | 23.9 | 23.5 | 23.5 | 23.5 | 0 |
SHEL | 223.53 | 234.7 | 234.7 | 234.7 | 146,400 |
SHEZ | 750 | 721.3 | 717.1 | 719.8 | 650 |
SHFA | 118.36 | 118 | 118 | 118.36 | 100 |
SHNI | 7 | 7.15 | 6.75 | 7.15 | 4,500 |
SIEM | 1240 | 1284 | 1265 | 1284 | 160 |
SILK | 2 | 2.04 | 1.99 | 2 | 207,000 |
SING | 24 | 24 | 23.72 | 23.84 | 3,500 |
SITC | 272.46 | 274.9 | 272.1 | 273 | 8,600 |
SLCL | 5.48 | 5.8 | 5.05 | 5.05 | 2,000 |
SLYT | 29 | 29.9 | 29 | 29 | 27,500 |
SMBL | 2.38 | 2.45 | 2.31 | 2.38 | 430,000 |
SMTM | 13.14 | 13.72 | 13 | 13.72 | 7,000 |
SNBL | 11.3 | 12.3 | 11.25 | 12.25 | 459,500 |
SNGP | 20.58 | 20.89 | 20.55 | 20.57 | 97,000 |
SNGP-CAPR | 20.92 | 0 | 0 | 20.89 | 0 |
SNGP-CMAR | 20.69 | 0 | 0 | 20.67 | 0 |
SNGP-CMAY | 21.19 | 0 | 0 | 21.17 | 0 |
SNGP-MAR | 20.88 | 20.6 | 20.6 | 20.6 | 1,000 |
SPL | 16.07 | 16.58 | 16.08 | 16.42 | 778,500 |
SPLC | 2.7 | 2.84 | 2.84 | 2.7 | 3,000 |
SPLCTFC3 | 36.75 | 0 | 0 | 36.75 | 0 |
SRVI | 490.64 | 509 | 495 | 506.44 | 11,200 |
SSGC | 26.31 | 26.35 | 26.05 | 26.3 | 180,500 |
SSGC-MAR | 26.31 | 26.93 | 26.4 | 26.45 | 55,500 |
SSIC | 7.01 | 7.88 | 7.7 | 7.8 | 3,000 |
SSML | 12 | 12.55 | 12.25 | 12.35 | 58,500 |
STCL | 8.71 | 8.8 | 8.5 | 8.53 | 18,500 |
STJT | 64.37 | 67.5 | 65.88 | 66.96 | 1,500 |
STPL | 8.54 | 9.47 | 8.51 | 9.26 | 38,000 |
SURC | 124.33 | 127 | 123 | 123.7 | 21,000 |
TATM | 55.51 | 58.28 | 56.61 | 58.28 | 63,000 |
TDIL | 9.55 | 9.55 | 9.5 | 9.5 | 25,500 |
TELE | 5.59 | 5.84 | 5.56 | 5.59 | 5,156,500 |
TGL | 41.26 | 43.3 | 41.6 | 43.01 | 620,500 |
THALL | 161.02 | 164.9 | 160.01 | 163.13 | 17,500 |
THAS | 18.18 | 18.8 | 17.3 | 17.84 | 8,500 |
THCCL | 25.16 | 26.4 | 24.1 | 25.55 | 6,000 |
TICL | 56.4 | 55 | 55 | 55 | 0 |
TMFBLTFC2 | 99.9722 | 0 | 0 | 99.9722 | 0 |
TPL | 9.7 | 10.24 | 9.5 | 9.63 | 398,000 |
TREET | 122.5 | 125.5 | 122.5 | 122.76 | 191,000 |
TRG | 16.02 | 16.02 | 15.02 | 15.06 | 32,409,500 |
TRIBL | 1.66 | 1.75 | 1.74 | 1.75 | 4,500 |
TRIPF | 199.86 | 199.5 | 196.25 | 196.25 | 1,300 |
TRPOL | 2.1 | 2.19 | 2 | 2.08 | 420,000 |
TRSM | 3.95 | 4 | 4 | 4 | 1,000 |
TSBL | 3.25 | 3.8 | 3.5 | 3.5 | 2,000 |
TSMF | 5.26 | 5.6 | 5.05 | 5.5 | 78,000 |
TSPL | 2.2 | 2.36 | 2.1 | 2.21 | 329,500 |
UBDL | 89.6 | 85.12 | 85.12 | 85.12 | 500 |
UBL | 144.63 | 145.47 | 141 | 141.38 | 849,300 |
UBL-CAPR | 146.99 | 0 | 0 | 143.6 | 0 |
UBL-CMAR | 145.42 | 0 | 0 | 142.08 | 0 |
UBL-CMAY | 148.95 | 0 | 0 | 145.5 | 0 |
UBL-MAR | 141.11 | 141 | 138 | 138.25 | 20,000 |
UCAPM | 2.38 | 2.4 | 2.4 | 2.4 | 5,000 |
UDPL | 19.5 | 19 | 19 | 19 | 3,000 |
UNIC | 20.0009 | 20.3 | 20 | 20 | 4,000 |
UVIC | 6.55 | 7.5 | 7 | 7.47 | 107,000 |
WAHN | 64.34 | 66.89 | 63.5 | 65.4 | 1,500 |
WTL | 2.61 | 2.71 | 2.56 | 2.64 | 1,242,500 |
WYETH | 4366.29 | 4584 | 4500 | 4500 | 1,260 |
YOUW | 5.39 | 5.5 | 5.3 | 5.3 | 12,000 |
ZIL | 156.75 | 156.99 | 152 | 152 | 2,000 |
ZTL | 10.19 | 10.98 | 10.05 | 10.29 | 47,500 |
Total Turnover | 296,563,830 | ||||
No comments:
Post a Comment