For: March 17, 2014 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AATM | 6.24 | 6.3 | 5.55 | 6.16 | 3,000 |
ABL | 93.05 | 94.65 | 92.8 | 94.33 | 60,500 |
ABOT | 420.39 | 422.97 | 412.5 | 415.14 | 33,800 |
ACPL | 138.13 | 139.98 | 137 | 137.15 | 17,900 |
ADAMS | 30.53 | 30.3 | 29.01 | 29.01 | 9,000 |
ADAMSR | 3.18 | 3.5 | 2.18 | 2.4 | 304,500 |
ADMM | 77.89 | 81.78 | 80 | 81.78 | 20,000 |
ADOS | 39.58 | 41.55 | 41.55 | 41.55 | 7,500 |
AGIC | 21.45 | 21.95 | 21.8 | 21.95 | 7,500 |
AGIL | 72.68 | 72.5 | 71 | 71 | 2,000 |
AGL | 11.83 | 11.7 | 11.45 | 11.66 | 9,500 |
AGTL | 228.5 | 237.5 | 217.08 | 219.11 | 39,900 |
AHCL | 24.26 | 25.47 | 24.49 | 25.35 | 4,471,000 |
AHL | 39 | 40.95 | 39.25 | 40.95 | 1,286,500 |
AHTM | 38.75 | 37 | 37 | 37 | 500 |
AICL | 45.34 | 45.7 | 45.1 | 45.19 | 1,213,400 |
AKBL | 17.32 | 18.32 | 17.5 | 18.22 | 6,076,000 |
AKDCL | 70 | 73 | 70 | 73 | 1,500 |
AKZO | 119.92 | 124.89 | 120.55 | 120.87 | 63,400 |
ALICO | 46.85 | 46.9 | 44.51 | 45.31 | 1,500 |
ALNRS | 39.6 | 41.58 | 40 | 40 | 13,000 |
AMBL | 9.11 | 9.49 | 9.49 | 9.49 | 500 |
AMTEX | 3.42 | 4.38 | 3.45 | 4.16 | 3,546,500 |
ANL | 7.61 | 7.85 | 7.67 | 7.7 | 1,900,000 |
ANSM | 17.49 | 17 | 16.49 | 16.49 | 5,500 |
APL | 539.78 | 550 | 540 | 547.03 | 25,000 |
ARPL | 383.61 | 388.5 | 380 | 385.73 | 70,300 |
ARUJ | 15.25 | 16.2 | 15 | 15.88 | 67,500 |
ASL | 9.01 | 9.2 | 9 | 9 | 12,500 |
ASLPS | 8.02 | 8 | 8 | 8 | 12,000 |
ATBA | 400.01 | 406 | 402 | 403 | 1,400 |
ATIL | 64.27 | 65.15 | 64.7 | 65 | 14,000 |
ATLH | 288.88 | 290 | 288 | 288.9 | 1,400 |
ATRL | 223.26 | 226 | 223 | 224.86 | 404,800 |
AVN | 19.21 | 20.21 | 20.21 | 20.21 | 3,381,000 |
BAFL | 27.83 | 28.4 | 27.9 | 28.21 | 2,978,500 |
BAFLTFC5 | 102.4658 | 0 | 0 | 102.4658 | 0 |
BAHL | 35.89 | 36.85 | 36 | 36.47 | 561,500 |
BAPL | 9.9 | 10 | 9.7 | 10 | 17,500 |
BCML | 91.01 | 95.38 | 90 | 90 | 6,000 |
BERG | 45.57 | 46.79 | 45.7 | 46.14 | 4,500 |
BGL | 7.84 | 7.85 | 7.4 | 7.85 | 2,000 |
BHAT | 823.9 | 834.9 | 834.9 | 834.9 | 100 |
BILF | 12.99 | 13.6 | 12.75 | 12.91 | 9,500 |
BIPL | 9.71 | 9.69 | 9.49 | 9.61 | 529,000 |
BNWM | 83.32 | 87.48 | 84.8 | 85.3 | 29,500 |
BOK | 7.8 | 8.03 | 7.8 | 8 | 90,500 |
BOP | 10.63 | 10.9 | 10.65 | 10.68 | 6,854,500 |
BPBL | 5.1 | 4.6 | 4.6 | 4.6 | 1,000 |
BPL | 38.25 | 38.89 | 38.5 | 38.89 | 2,000 |
BROT | 11.61 | 12.6 | 11.7 | 11.8 | 184,500 |
BRR | 5.31 | 5.49 | 5.32 | 5.4 | 97,500 |
BTL | 193 | 199.98 | 193 | 193.55 | 2,400 |
BUXL | 24.25 | 25 | 25 | 25 | 500 |
BWCL | 78.5 | 78.5 | 78.5 | 78.5 | 500 |
BWHL | 39.48 | 41.44 | 41.44 | 41.44 | 500 |
BYCO | 11.84 | 11.9 | 11.31 | 11.38 | 5,291,500 |
CCM | 51.01 | 52 | 52 | 52 | 500 |
CECL | 17.11 | 17.0967 | 17.0967 | 17.0967 | 0 |
CENI | 17.25 | 17.3 | 17.15 | 17.25 | 30,500 |
CEPB | 51.64 | 52.05 | 51.5 | 51.7 | 66,000 |
CFL | 34 | 35.7 | 35 | 35.7 | 5,000 |
CHAS | 9.85 | 9.5 | 9.5 | 9.5 | 500 |
CHBL | 6 | 6.81 | 6.2 | 6.62 | 1,511,000 |
CHCC | 77.05 | 77.45 | 75.45 | 75.53 | 130,500 |
CJPL | 4.65 | 4.77 | 4.57 | 4.66 | 13,000 |
CLCPS | 2.28 | 2.56 | 2.33 | 2.5 | 1,902,500 |
CLOV | 81.13 | 82 | 80 | 80.05 | 2,500 |
CML | 5.17 | 5.65 | 5.25 | 5.44 | 1,379,000 |
COLG | 1600 | 1628 | 1605.01 | 1620 | 220 |
COTT | 8.74 | 9.2 | 8.36 | 8.6 | 24,000 |
CPAL | 7.48 | 7.92 | 7.5 | 7.84 | 7,000 |
CPPL | 65.14 | 65.4 | 64 | 65.01 | 93,000 |
CRTM | 19.37 | 20.18 | 19.68 | 19.85 | 71,500 |
CSAP | 49.64 | 50.39 | 48.6 | 48.81 | 103,000 |
CSIL | 6 | 6 | 5.9 | 5.9 | 8,500 |
CSM | 2.52 | 2.74 | 2.6 | 2.6 | 38,000 |
CSUML | 7.9 | 7.97 | 7.9 | 7.95 | 7,500 |
CWSM | 12.95 | 13 | 13 | 13 | 1,000 |
CYAN | 85.03 | 85.79 | 84.65 | 85.75 | 5,500 |
DAAG | 16.23 | 17.23 | 17.22 | 17.23 | 7,000 |
DAWH | 81.82 | 82.98 | 82 | 82.69 | 48,500 |
DBCI | 6.44 | 6.5 | 6.25 | 6.25 | 71,000 |
DCH | 3.99 | 4.1 | 3.9 | 3.93 | 408,500 |
DCL | 9.34 | 9.64 | 9.2 | 9.32 | 1,935,000 |
DEL | 3.88 | 4 | 3.7 | 3.72 | 1,666,500 |
DFML | 7.14 | 7.4 | 6.7 | 6.8 | 4,135,500 |
DFSM | 4.62 | 4.99 | 4.7 | 4.8 | 136,500 |
DGKC | 93.78 | 94.25 | 93.07 | 93.51 | 2,287,500 |
DKTM | 13.07 | 12.95 | 12.45 | 12.93 | 1,500 |
DLL | 86.5 | 87 | 86.88 | 86.96 | 6,000 |
DMTM | 13.76 | 14.76 | 14 | 14.76 | 7,500 |
DNCC | 10 | 10.35 | 10.05 | 10.05 | 3,500 |
DOL | 8.08 | 8.35 | 8 | 8.23 | 1,311,000 |
DSFL | 2.65 | 2.73 | 2.62 | 2.63 | 714,000 |
DSIL | 4.9 | 5.28 | 4.96 | 5.06 | 427,000 |
DSL | 5.13 | 5.1 | 5 | 5 | 34,000 |
DWAE | 4.2 | 4.95 | 4.2 | 4.2 | 40,000 |
DWSM | 3.75 | 3.75 | 3.51 | 3.75 | 1,000 |
DWTM | 11.3 | 11.65 | 11.1 | 11.15 | 3,500 |
DYNO | 44.01 | 45.4 | 45.35 | 45.38 | 1,000 |
ECOP | 19.47 | 20.47 | 20.45 | 20.47 | 362,000 |
EFERT | 57.82 | 58.24 | 57.25 | 57.53 | 1,536,000 |
EFLTFC3 | 100.0439 | 0 | 0 | 100.0699 | 0 |
EFOODS | 110.47 | 114.89 | 110.98 | 113.63 | 4,195,500 |
EFUG | 128.83 | 131 | 129.05 | 130 | 8,000 |
EFUL | 113 | 114 | 114 | 114 | 1,000 |
ELSM | 97.44 | 100 | 92.57 | 92.89 | 48,000 |
EMCO | 5.02 | 5.05 | 4.9 | 4.9 | 12,000 |
ENGRO | 188.28 | 190.95 | 187 | 187.27 | 1,699,400 |
ENGROTFC2 | 101.9412 | 0 | 0 | 101.9412 | 0 |
EPCL | 14.86 | 15.14 | 14.85 | 14.91 | 262,500 |
ESBL | 2.9 | 2.97 | 2.8 | 2.82 | 235,500 |
EXIDE | 335 | 338.25 | 335 | 335 | 500 |
FABL | 12.88 | 13.28 | 12.9 | 13 | 6,587,500 |
FANM | 4.85 | 5 | 5 | 5 | 21,500 |
FASM | 216 | 226.8 | 220 | 223 | 9,300 |
FATIMA | 29.99 | 30.98 | 29.85 | 30.8 | 2,655,000 |
FCCL | 16.79 | 16.95 | 16.71 | 16.75 | 2,354,500 |
FCSC | 2.86 | 2.89 | 2.82 | 2.84 | 20,000 |
FDIBL | 1.56 | 1.63 | 1.55 | 1.56 | 14,500 |
FECM | 4.12 | 4.6 | 4.15 | 4.15 | 2,500 |
FECTC | 55.18 | 55.45 | 54.5 | 54.99 | 6,000 |
FEROZ | 163.24 | 167 | 165 | 166.84 | 6,600 |
FFBL | 42.24 | 42.85 | 41.75 | 41.83 | 765,000 |
FFC | 109.05 | 109.53 | 109 | 109.32 | 613,800 |
FFLM | 4.3 | 4.47 | 4 | 4.09 | 16,000 |
FHAM | 9.49 | 9.48 | 9.35 | 9.4 | 2,000 |
FHBM | 15.85 | 15.8 | 15.31 | 15.6 | 8,500 |
FIBLM | 4.23 | 3.81 | 3.65 | 3.65 | 75,000 |
FLYNG | 6.91 | 7.06 | 6.86 | 6.87 | 208,500 |
FNBM | 4.25 | 4.3 | 4.21 | 4.3 | 7,000 |
FNEL | 3.45 | 3.6 | 3.32 | 3.43 | 15,000 |
FPJM | 3.28 | 3.38 | 3.2 | 3.28 | 3,500 |
FRCL | 7.35 | 6.6 | 6.6 | 6.6 | 500 |
FRSM | 31.61 | 32.2 | 32 | 32 | 4,000 |
FTSM | 8.1593 | 8.108 | 8.108 | 8.108 | 0 |
FUDLM | 16.5 | 16.6 | 16.3 | 16.6 | 12,500 |
FZTM | 492.44 | 500 | 467.82 | 467.82 | 300 |
GADT | 229.92 | 239.1 | 230.51 | 234.01 | 194,600 |
GAIL | 5.77 | 5.69 | 5.35 | 5.69 | 3,000 |
GASF | 9.47 | 9.6 | 9.3 | 9.35 | 130,500 |
GATM | 50.03 | 52.53 | 50.8 | 52.53 | 180,500 |
GFIL | 11.25 | 11.8 | 11.8 | 11.8 | 1,000 |
GGL | 27.4 | 27.99 | 27.35 | 27.48 | 246,500 |
GHGL | 54.45 | 55 | 54.75 | 55 | 18,000 |
GHNI | 22 | 21.85 | 21.3 | 21.48 | 34,500 |
GHNL | 21.95 | 22.2 | 21.5 | 21.52 | 23,000 |
GLAXO | 152.08 | 154.49 | 152.5 | 152.72 | 39,700 |
GTYR | 53.08 | 53.4 | 52.51 | 52.79 | 24,500 |
GUSM | 4.24 | 4.3 | 4.25 | 4.3 | 2,000 |
GVGL | 19.2 | 19.75 | 19 | 19 | 7,000 |
GWLC | 17.38 | 17.78 | 16.55 | 17.02 | 22,500 |
HABSM | 30.77 | 31 | 30.35 | 31 | 1,500 |
HADC | 2.4 | 2.5 | 2.4 | 2.4 | 13,000 |
HAEL | 16.07 | 17.07 | 16.5 | 17.03 | 35,000 |
HAL | 32 | 32.65 | 32.45 | 32.65 | 5,500 |
HBL | 181.56 | 185.5 | 181 | 182.81 | 170,900 |
HCAR | 54.51 | 55.7 | 53.4 | 53.59 | 374,000 |
HICL | 16.67 | 16.98 | 16.24 | 16.3 | 39,500 |
HINO | 465.8 | 489.09 | 458.5 | 464.35 | 21,000 |
HINOON | 150.98 | 150 | 147.6 | 148.55 | 5,000 |
HIRAT | 12.5 | 12.95 | 12.5 | 12.64 | 236,000 |
HMB | 23.51 | 24.5 | 23.01 | 23.89 | 886,500 |
HMIM | 3.5 | 4 | 3.9 | 4 | 2,500 |
HSPI | 22.75 | 22.01 | 22 | 22 | 5,000 |
HUBC | 53.45 | 54.5 | 52.75 | 53.21 | 3,007,500 |
HUMNL | 87.25 | 88 | 83.61 | 85.61 | 18,500 |
HWQS | 6.83 | 7.13 | 6.61 | 6.71 | 8,500 |
ICCT | 6.4 | 6.25 | 6.25 | 6.25 | 1,000 |
ICI | 319.33 | 322 | 313.05 | 314.82 | 23,600 |
ICIBL | 1.92 | 1.94 | 1.71 | 1.75 | 812,000 |
ICL | 41.01 | 41.35 | 40 | 41.35 | 24,000 |
IDEN | 7.32 | 7.25 | 7.21 | 7.22 | 3,000 |
IDRT | 15.17 | 15.25 | 14.71 | 14.76 | 7,000 |
IDSM | 19.2826 | 19.2441 | 19.2441 | 19.2441 | 0 |
IFSL | 14.66 | 14.41 | 14.41 | 14.41 | 500 |
IGIBL | 1.6 | 1.63 | 1.56 | 1.6 | 113,500 |
IGIIL | 188.59 | 191.99 | 188.4 | 190.94 | 12,200 |
ILTM | 1076 | 1061 | 1022.2 | 1022.2 | 250 |
INIL | 49.03 | 50 | 49.01 | 49.07 | 20,500 |
ISL | 22.44 | 22.55 | 22.25 | 22.3 | 433,500 |
ISTM | 26.2 | 27.51 | 26.75 | 26.75 | 4,000 |
JDMT | 122.9 | 120.5 | 120.5 | 120.5 | 500 |
JDWS | 183.01 | 180 | 180 | 183.01 | 100 |
JGICL | 84 | 85 | 84 | 84 | 3,000 |
JKSM | 33.33 | 34.99 | 34.9 | 34.96 | 30,000 |
JLICL | 207.77 | 218.15 | 210 | 218.15 | 11,200 |
JOPP | 32 | 31.49 | 30.41 | 31.35 | 6,500 |
JPGL | 3.65 | 3.87 | 3.6 | 3.64 | 2,242,500 |
JSBL | 4.24 | 4.38 | 4.23 | 4.28 | 153,000 |
JSCL | 11.03 | 11.23 | 10.81 | 10.84 | 3,260,500 |
JSGCL | 34.01 | 34 | 34 | 34 | 2,000 |
JSIL | 11.7 | 12 | 11.6 | 11.65 | 414,500 |
JUBS | 6.05 | 5.67 | 5.67 | 6.05 | 500 |
JVDC | 70.34 | 73 | 66.85 | 66.85 | 9,500 |
KAPCO | 60 | 60.15 | 59.5 | 60.01 | 233,500 |
KASBB | 1.8 | 1.84 | 1.77 | 1.77 | 40,500 |
KASBSL | 6.95 | 6.89 | 6.6 | 6.6 | 23,000 |
KCL | 18.5 | 17.75 | 17.5 | 17.75 | 5,500 |
KEL | 6.53 | 6.64 | 6.43 | 6.45 | 4,559,000 |
KML | 16.55 | 17 | 17 | 16.55 | 500 |
KOHC | 120.35 | 121.5 | 117 | 117.43 | 214,500 |
KOHE | 35.25 | 35.48 | 35.1 | 35.25 | 23,000 |
KOHTM | 19.59 | 19.83 | 19 | 19.06 | 7,000 |
KOIL | 3.82 | 4.25 | 4.09 | 4.19 | 99,000 |
KOSM | 15.15 | 15.28 | 15.1 | 15.1 | 10,500 |
KSBP | 84 | 85.98 | 81.55 | 82.19 | 25,500 |
KSTM | 5.5 | 5.1 | 5.1 | 5.1 | 1,000 |
KTML | 28.44 | 29 | 27.83 | 28.03 | 1,313,500 |
LEUL | 7.44 | 7.3 | 7.01 | 7.3 | 1,000 |
LIBT | 28.29 | 29.7 | 26.88 | 26.88 | 124,500 |
LINDE | 160.12 | 165 | 162 | 163 | 2,400 |
LMSM | 7.44 | 7.5 | 7.5 | 7.44 | 11,500 |
LOTCHEM | 6.94 | 7.05 | 6.9 | 6.91 | 275,000 |
LPCL | 11.31 | 11.45 | 10.96 | 11.3 | 14,694,500 |
LPL | 19.05 | 19.3 | 19 | 19.2 | 63,000 |
LUCK | 340.22 | 344 | 338.06 | 338.89 | 311,700 |
MACFL | 19.75 | 20.5 | 20 | 20 | 62,000 |
MARI | 208.19 | 210.88 | 207 | 207.45 | 293,800 |
MCB | 252.01 | 262.8 | 252.71 | 260.87 | 682,400 |
MCBAH | 14.76 | 15 | 14.97 | 15 | 13,000 |
MDTL | 2.73 | 2.78 | 2.69 | 2.71 | 484,500 |
MEBL | 37.18 | 37.51 | 37 | 37.46 | 22,000 |
MEHT | 145.05 | 151 | 151 | 151 | 200 |
MERIT | 17.4 | 17.85 | 17.35 | 17.44 | 46,000 |
MFFL | 646.33 | 665 | 635.1 | 664 | 500 |
MFTM | 4.85 | 5.34 | 5 | 5.25 | 74,000 |
MLCF | 30.44 | 30.84 | 29.81 | 29.94 | 8,647,500 |
MODAM | 2.4 | 2.35 | 2.25 | 2.25 | 24,000 |
MQTM | 26.81 | 27.43 | 26.7 | 27.39 | 6,000 |
MRNS | 83.75 | 84.5 | 83.5 | 83.86 | 3,500 |
MSOT | 132.24 | 135 | 130 | 134.4 | 14,000 |
MTIL | 4.41 | 4.55 | 4.5 | 4.51 | 2,500 |
MTL | 468.51 | 472 | 470 | 470.17 | 11,700 |
MUREB | 715 | 750.75 | 720 | 729.7 | 13,100 |
MZSM | 3.37 | 3.39 | 3.27 | 3.32 | 4,500 |
NAGC | 74.11 | 75.25 | 73.75 | 73.75 | 3,500 |
NATF | 480 | 485 | 460 | 480 | 900 |
NBF | 6.3 | 6.3 | 6.3 | 6.3 | 2,000 |
NBP | 53.29 | 53.8 | 53.12 | 53.45 | 1,498,000 |
NCL | 50.3 | 51.9 | 51.06 | 51.23 | 2,018,500 |
NCPL | 35.51 | 35.97 | 35.32 | 35.66 | 43,000 |
NESTLE | 8750 | 8900 | 8700 | 8700 | 80 |
NETSOL | 36.12 | 36.68 | 36 | 36.24 | 35,000 |
NEXT | 4.95 | 4.56 | 4.56 | 4.56 | 1,000 |
NIB | 2.22 | 2.28 | 2.19 | 2.2 | 1,002,500 |
NICL | 18.44 | 18.5 | 18.25 | 18.25 | 21,500 |
NMFL | 18.95 | 19.25 | 18.42 | 18.5 | 132,000 |
NML | 127.06 | 131.6 | 127.63 | 128.98 | 6,147,900 |
NPL | 31.45 | 31.7 | 31 | 31.02 | 89,000 |
NPSM | 57.6067 | 57.3588 | 57.3588 | 57.3588 | 0 |
NRL | 224.77 | 227 | 220.01 | 220.69 | 55,900 |
NSRM | 22.14 | 23.24 | 23.24 | 23.24 | 0 |
OGDC | 270.46 | 272.95 | 268.5 | 269.4 | 534,200 |
OLPL | 26.51 | 26.95 | 26.25 | 26.94 | 43,000 |
OLSM | 5.58 | 5.16 | 5.16 | 5.16 | 3,000 |
OLTM | 8.35 | 8.09 | 7.95 | 8.09 | 1,500 |
PACE | 4.23 | 4.59 | 4.15 | 4.46 | 4,207,500 |
PAEL | 19.65 | 19.85 | 19.52 | 19.62 | 437,000 |
PAKD | 68.63 | 69.89 | 68 | 69.8 | 21,000 |
PAKMI | 3.24 | 2.98 | 2.52 | 2.6 | 6,500 |
PAKRI | 31.52 | 31.5 | 31 | 31.1 | 164,000 |
PAKT | 879.9 | 923.89 | 885 | 916.75 | 112,000 |
PASL | 3.07 | 3.14 | 3 | 3 | 909,500 |
PASM | 7.24 | 7.85 | 7.25 | 7.82 | 19,500 |
PECO | 75.91 | 73 | 73 | 73 | 10,000 |
PGCL | 153 | 146.01 | 146.01 | 153 | 100 |
PGF | 27.48 | 27.79 | 27.13 | 27.49 | 133,500 |
PGLC | 18.05 | 18.8 | 18.8 | 18.8 | 500 |
PIAA | 8.19 | 8.75 | 8.27 | 8.64 | 5,561,000 |
PIBTL | 61.66 | 63.51 | 61.15 | 61.56 | 301,000 |
PICT | 281.88 | 288.95 | 275 | 286.07 | 10,900 |
PIF | 12.8 | 12.98 | 12.7 | 12.89 | 71,500 |
PIL | 9.86 | 10 | 9.26 | 9.95 | 23,500 |
PINL | 12.25 | 13.15 | 12.5 | 13.15 | 1,500 |
PIOC | 44.19 | 44.5 | 43.6 | 43.73 | 292,500 |
PKGI | 12.44 | 12.2 | 12 | 12.05 | 11,000 |
PKGP | 19.36 | 19.65 | 19.36 | 19.48 | 207,500 |
PKGS | 318.03 | 325.7 | 320 | 321.11 | 43,200 |
PMI | 2.08 | 2.1 | 2.06 | 2.07 | 22,500 |
PNGRS | 3.75 | 4.04 | 3.95 | 4.04 | 1,500 |
PNSC | 78.01 | 77.5 | 77.01 | 77.01 | 2,000 |
POL | 547.31 | 551.9 | 547 | 549.02 | 145,000 |
POML | 112 | 110.11 | 108.01 | 108.01 | 1,500 |
POWER | 6.98 | 7.03 | 6.87 | 6.92 | 90,000 |
PPL | 237.83 | 239.88 | 236.5 | 237.14 | 346,900 |
PPVC | 6.5 | 6.45 | 5.95 | 6.12 | 20,500 |
PRET | 153 | 159.5 | 153 | 153 | 3,200 |
PRL | 125.64 | 131.92 | 131.92 | 131.92 | 44,000 |
PRWM | 48 | 49.22 | 48.74 | 48.74 | 2,500 |
PSMC | 203.16 | 213.31 | 199.02 | 212.38 | 1,075,100 |
PSO | 417.05 | 421.25 | 416.03 | 417.31 | 1,086,100 |
PSYL | 18.38 | 18.19 | 17.75 | 18.19 | 5,000 |
PTC | 31.01 | 31.33 | 30.86 | 30.96 | 985,000 |
QUAT | 103.99 | 103.85 | 103.85 | 103.85 | 0 |
QUET | 53.42 | 51.05 | 50.75 | 50.75 | 5,000 |
QUICE | 7.78 | 8.05 | 7.78 | 7.82 | 304,500 |
RAVT | 4.3 | 4.74 | 4.4 | 4.43 | 40,500 |
RCML | 98 | 102.8 | 96 | 102.8 | 1,000 |
REDCO | 4.9 | 4.94 | 4.75 | 4.77 | 13,500 |
REWM | 43.37 | 44.5 | 43.65 | 44.2 | 14,500 |
RICL | 9.4 | 9.35 | 9.05 | 9.2 | 3,000 |
RUBY | 8.74 | 9.74 | 9.73 | 9.74 | 5,000 |
SAIF | 33.3 | 34.45 | 33.21 | 33.21 | 36,000 |
SALT | 200.07 | 210 | 190.07 | 191.88 | 1,100 |
SANSM | 22.5 | 22.0455 | 22.0455 | 22.0455 | 0 |
SAPL | 726.98 | 763.32 | 720 | 763.32 | 2,300 |
SAPT | 325 | 320 | 318 | 318.01 | 1,100 |
SARC | 9.99 | 10 | 9.9 | 10 | 20,000 |
SASML | 15.0818 | 16.08 | 16.08 | 16.08 | 500 |
SAZEW | 29.32 | 28.51 | 28.05 | 28.05 | 6,500 |
SBL | 5.06 | 5.27 | 5.1 | 5.15 | 74,500 |
SCBPL | 23.92 | 24.2 | 23.75 | 24 | 200,000 |
SCM | 21.95 | 22 | 21.98 | 22 | 5,000 |
SEARL | 154.22 | 156 | 152.25 | 152.7 | 20,300 |
SEL | 34.5 | 34.05 | 34.05 | 34.05 | 500 |
SEPCO | 2.7 | 2.84 | 2.61 | 2.62 | 711,000 |
SEPL | 66.5 | 67 | 67 | 67 | 2,000 |
SFAT | 20.45 | 21 | 20 | 21 | 7,000 |
SFL | 347 | 345.75 | 344 | 344 | 1,000 |
SFLL | 52.13 | 54.73 | 54 | 54.73 | 1,000 |
SGML | 18.2 | 18.2 | 18 | 18.2 | 71,500 |
SHEL | 234.7 | 246.43 | 237.15 | 246.15 | 2,004,400 |
SHEZ | 719.8 | 755.79 | 754 | 755.79 | 300 |
SHFA | 118.36 | 118 | 117 | 117.83 | 600 |
SHNI | 7.15 | 7 | 7 | 7 | 1,500 |
SHSML | 18.6 | 18.51 | 18.51 | 18.51 | 1,000 |
SIEM | 1284 | 1275 | 1260 | 1275 | 360 |
SILK | 2 | 2.01 | 1.95 | 1.99 | 446,000 |
SING | 23.84 | 24 | 24 | 24 | 2,500 |
SITC | 273 | 274 | 272 | 272 | 7,000 |
SJTM | 17 | 17.95 | 17.95 | 17.95 | 500 |
SLYT | 29 | 29.75 | 28.5 | 28.5 | 8,500 |
SMBL | 2.38 | 2.43 | 2.31 | 2.34 | 230,500 |
SMCPL | 8.76 | 9 | 9 | 9 | 5,000 |
SMTM | 13.72 | 14.5 | 13.3 | 13.5 | 13,500 |
SNAI | 68.53 | 70.99 | 69.49 | 70.7 | 3,500 |
SNBL | 12.25 | 12.3 | 11.5 | 11.57 | 150,000 |
SNGP | 20.57 | 21.59 | 21 | 21.59 | 990,500 |
SPL | 16.42 | 16.95 | 16.5 | 16.66 | 512,000 |
SPLC | 2.7 | 2.75 | 2.5 | 2.5 | 135,500 |
SPLCTFC3 | 36.75 | 0 | 0 | 36.75 | 0 |
SRSM | 14.5 | 13.55 | 13.5 | 13.55 | 1,500 |
SRVI | 506.44 | 525 | 508 | 516.4 | 12,800 |
SSGC | 26.3 | 27.61 | 26.8 | 27.07 | 16,875,000 |
SSIC | 7.8 | 7.25 | 7.1 | 7.25 | 751,000 |
SSML | 12.35 | 12.79 | 12.5 | 12.58 | 57,500 |
STCL | 8.53 | 8.77 | 8.58 | 8.77 | 36,000 |
STJT | 66.96 | 70.3 | 69.99 | 70.3 | 19,500 |
STML | 56.9561 | 54.11 | 54.11 | 54.11 | 2,000 |
STPL | 9.26 | 9.24 | 8.5 | 9.24 | 30,500 |
SURC | 123.7 | 125 | 124 | 124 | 1,000 |
TATM | 58.28 | 60 | 58 | 58.4 | 20,000 |
TCLTC | 49.5 | 47.25 | 47.05 | 47.25 | 3,000 |
TDIL | 9.5 | 9.49 | 9.49 | 9.49 | 500 |
TELE | 5.59 | 5.65 | 5.3 | 5.34 | 1,475,500 |
TGL | 43.01 | 44.35 | 41.75 | 43.53 | 636,000 |
THALL | 163.13 | 163.85 | 155.11 | 156.47 | 12,400 |
THAS | 17.84 | 17.65 | 17.5 | 17.62 | 3,000 |
TICL | 55 | 52.26 | 52.26 | 52.26 | 2,000 |
TMFBLTFC2 | 99.9722 | 0 | 0 | 99.9722 | 0 |
TPL | 9.63 | 9.6 | 9.5 | 9.5 | 136,500 |
TREET | 122.76 | 126 | 123.8 | 124.38 | 240,500 |
TRG | 15.06 | 15.55 | 14.06 | 14.1 | 26,808,500 |
TRIBL | 1.75 | 1.74 | 1.65 | 1.74 | 69,500 |
TRIPF | 196.25 | 202.75 | 194 | 198 | 8,800 |
TRPOL | 2.08 | 2.22 | 2 | 2.04 | 690,000 |
TSMF | 5.5 | 5.69 | 5.2 | 5.4 | 160,000 |
TSPL | 2.21 | 2.32 | 2.1 | 2.15 | 289,500 |
UBDL | 85.12 | 84 | 84 | 84 | 0 |
UBL | 141.38 | 147 | 141.7 | 143.14 | 653,100 |
UCAPM | 2.4 | 2.49 | 2.3 | 2.47 | 23,000 |
UPFL | 9025 | 9090 | 8701 | 9090 | 40 |
UVIC | 7.47 | 7.84 | 6.47 | 7.84 | 139,000 |
WTL | 2.64 | 2.69 | 2.58 | 2.59 | 503,000 |
WYETH | 4500 | 4699 | 4699 | 4699 | 20 |
YOUW | 5.3 | 5.74 | 5.4 | 5.49 | 40,000 |
ZAHT | 18 | 19 | 18.95 | 19 | 5,500 |
ZIL | 152 | 155 | 151 | 151 | 3,500 |
ZTL | 10.29 | 10.86 | 9.65 | 10.2 | 10,500 |
Total Turnover | 209,743,870 | ||||
No comments:
Post a Comment