For: March 18, 2014 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AATM | 6.16 | 6.6 | 6.01 | 6.6 | 4,000 |
ABL | 94.33 | 94.9 | 94 | 94.04 | 27,500 |
ABOT | 415.14 | 419 | 412.05 | 412.76 | 12,600 |
ACPL | 137.15 | 140.9 | 137.2 | 139.94 | 37,800 |
ADAMS | 29.01 | 30.4 | 29.3 | 29.3 | 4,000 |
ADAMSR | 2.4 | 2.5 | 1.9 | 2 | 141,500 |
ADMM | 81.78 | 84.88 | 80 | 80.75 | 11,500 |
ADOS | 41.55 | 43.62 | 43.62 | 43.62 | 6,000 |
AGIC | 21.95 | 22.75 | 21.93 | 22.7 | 47,500 |
AGIL | 71 | 72.5 | 71.5 | 71.5 | 3,500 |
AGL | 11.66 | 11.7 | 11.3 | 11.3 | 6,000 |
AGTL | 219.11 | 219.9 | 211 | 213.05 | 17,900 |
AHCL | 25.35 | 26.61 | 25.51 | 26.58 | 2,585,000 |
AHCL-CAPR | 25.74 | 0 | 0 | 26.98 | 0 |
AHCL-CMAR | 25.47 | 0 | 0 | 26.69 | 0 |
AHCL-CMAY | 26.08 | 0 | 0 | 27.34 | 0 |
AHCL-MAR | 25.6 | 26.88 | 25.8 | 26.82 | 165,000 |
AHL | 40.95 | 42.99 | 41.25 | 42.99 | 345,000 |
AICL | 45.19 | 45.6 | 45.15 | 45.31 | 1,912,000 |
AICL-CAPR | 45.88 | 0 | 0 | 45.99 | 0 |
AICL-CMAR | 45.4 | 0 | 0 | 45.5 | 0 |
AICL-CMAY | 46.49 | 0 | 0 | 46.6 | 0 |
AICL-MAR | 45.33 | 45.8 | 45.33 | 45.5 | 649,500 |
AKBL | 18.22 | 18.5 | 17.66 | 17.86 | 4,223,000 |
AKBL-CAPR | 18.5 | 0 | 0 | 18.13 | 0 |
AKBL-CMAR | 18.3 | 0 | 0 | 17.94 | 0 |
AKBL-CMAY | 18.74 | 0 | 0 | 18.37 | 0 |
AKBL-MAR | 18.33 | 18.58 | 17.8 | 17.86 | 775,000 |
AKZO | 120.87 | 123.5 | 120.5 | 121.04 | 51,000 |
AMTEX | 4.16 | 4.45 | 3.96 | 4.03 | 2,412,500 |
ANL | 7.7 | 7.81 | 7.5 | 7.52 | 1,095,500 |
ANSM | 16.49 | 16.65 | 15.49 | 15.49 | 8,500 |
APL | 547.03 | 555 | 542 | 545.64 | 24,400 |
ARPL | 385.73 | 391.6 | 383 | 383.81 | 62,600 |
ARUJ | 15.88 | 16.45 | 14.88 | 14.88 | 122,500 |
ASHT | 13.05 | 14 | 13 | 14 | 9,000 |
ASL | 9 | 9.3 | 9 | 9.23 | 115,500 |
ASLPS | 8 | 8.2 | 8.2 | 8.2 | 500 |
ATBA | 403 | 403 | 403 | 403 | 200 |
ATIL | 65 | 65.95 | 64.85 | 64.9 | 31,000 |
ATLH | 288.9 | 299 | 288 | 295 | 14,800 |
ATRL | 224.86 | 229 | 224.05 | 226.58 | 1,981,400 |
ATRL-CAPR | 228.31 | 0 | 0 | 229.99 | 0 |
ATRL-CMAR | 225.89 | 0 | 0 | 227.54 | 0 |
ATRL-CMAY | 231.33 | 0 | 0 | 233.05 | 0 |
ATRL-MAR | 225.55 | 229.7 | 225.5 | 227.46 | 492,500 |
AVN | 20.21 | 21.22 | 21.22 | 21.22 | 670,000 |
BAFL | 28.21 | 28.9 | 28.21 | 28.55 | 4,844,500 |
BAFL-CAPR | 28.64 | 0 | 0 | 28.98 | 0 |
BAFL-CMAR | 28.34 | 0 | 0 | 28.67 | 0 |
BAFL-CMAY | 29.02 | 0 | 0 | 29.37 | 0 |
BAFL-MARB | 26.23 | 26.95 | 26.5 | 26.75 | 161,000 |
BAFLTFC5 | 102.4658 | 0 | 0 | 102.4658 | 0 |
BAFS | 24 | 25.2 | 25.2 | 25.2 | 0 |
BAHL | 36.47 | 36.5 | 36.01 | 36.06 | 102,000 |
BAHL-CAPR | 37.03 | 0 | 0 | 36.6 | 0 |
BAHL-CMAR | 36.64 | 0 | 0 | 36.21 | 0 |
BAHL-CMAY | 37.52 | 0 | 0 | 37.09 | 0 |
BAHL-MAR | 36.51 | 0 | 0 | 36.23 | 0 |
BAPL | 10 | 10.15 | 9.66 | 9.66 | 6,500 |
BATA | 2978.25 | 2910 | 2895 | 2901.5 | 80 |
BCML | 90 | 92.99 | 91.99 | 92.99 | 2,500 |
BERG | 46.14 | 46.25 | 45.1 | 45.11 | 22,500 |
BFMOD | 4.75 | 5 | 4.8 | 5 | 25,000 |
BGL | 7.85 | 8.74 | 7.4 | 8.6 | 203,500 |
BHAT | 834.9 | 849.95 | 795 | 849.95 | 200 |
BILF | 12.91 | 13.91 | 13 | 13.32 | 252,500 |
BIPL | 9.61 | 9.9 | 9.5 | 9.76 | 574,500 |
BNWM | 85.3 | 84.5 | 83.5 | 84.5 | 2,000 |
BOK | 8 | 8.2 | 8 | 8 | 64,500 |
BOP | 10.68 | 10.79 | 10.55 | 10.57 | 5,802,000 |
BOP-CAPR | 10.84 | 0 | 0 | 10.73 | 0 |
BOP-CMAR | 10.73 | 0 | 0 | 10.61 | 0 |
BOP-MAR | 10.73 | 10.8 | 10.61 | 10.64 | 2,601,000 |
BPBL | 4.6 | 5.6 | 5.5 | 5.6 | 7,000 |
BPL | 38.89 | 39.25 | 38.55 | 39.25 | 4,000 |
BROT | 11.8 | 11.7 | 10.8 | 10.94 | 88,000 |
BRR | 5.4 | 5.41 | 5.36 | 5.41 | 46,500 |
BTL | 193.55 | 193.55 | 193.45 | 193.45 | 500 |
BUXL | 25 | 26.24 | 24.9 | 26.24 | 3,000 |
BWCL | 78.5 | 78.5 | 78.5 | 78.5 | 1,000 |
BYCO | 11.38 | 11.64 | 11.3 | 11.4 | 3,379,500 |
CECL | 17.0967 | 16.8181 | 16.8181 | 16.8181 | 0 |
CENI | 17.25 | 17.48 | 17.25 | 17.4 | 61,000 |
CEPB | 51.7 | 53.99 | 52 | 53.64 | 492,000 |
CFL | 35.7 | 34.05 | 33.98 | 33.99 | 2,500 |
CHAS | 9.5 | 9.25 | 9.25 | 9.25 | 1,000 |
CHBL | 6.62 | 6.78 | 6.33 | 6.48 | 185,500 |
CHCC | 75.53 | 76.88 | 75 | 75.34 | 359,500 |
CJPL | 4.66 | 4.7 | 4.61 | 4.7 | 18,500 |
CLCPS | 2.5 | 2.58 | 2.3 | 2.32 | 340,500 |
CLOV | 80.05 | 83.9 | 80 | 80 | 2,000 |
CML | 5.44 | 5.59 | 5.36 | 5.4 | 267,000 |
COLG | 1620 | 1602.05 | 1602.05 | 1602.05 | 20 |
COTT | 8.6 | 8.4 | 8 | 8.1 | 15,500 |
CPAL | 7.84 | 7.8 | 6.92 | 7.46 | 4,500 |
CPPL | 65.01 | 66.9 | 65 | 66.51 | 23,500 |
CRTM | 19.85 | 20 | 19.5 | 19.5 | 111,000 |
CSAP | 48.81 | 49.5 | 48.78 | 48.86 | 46,000 |
CSIL | 5.9 | 6.35 | 5.9 | 5.9 | 30,500 |
CSM | 2.6 | 2.6 | 2.6 | 2.6 | 1,500 |
CSUML | 7.95 | 8.03 | 7.93 | 7.95 | 6,000 |
CWSM | 13 | 12.5 | 12.5 | 12.5 | 500 |
CYAN | 85.75 | 85.6 | 83.8 | 84.67 | 17,500 |
DAAG | 17.23 | 18.23 | 18 | 18.23 | 44,000 |
DAWH | 82.69 | 83.49 | 81.11 | 81.43 | 53,500 |
DAWH-CMAY | 85.07 | 0 | 0 | 83.76 | 0 |
DAWH-MAR | 82.67 | 83.45 | 81.61 | 81.78 | 53,500 |
DBCI | 6.25 | 6.32 | 6.3 | 6.32 | 9,000 |
DCH | 3.93 | 4.4 | 4 | 4.01 | 243,000 |
DCL | 9.32 | 9.42 | 9.12 | 9.15 | 936,500 |
DEL | 3.72 | 3.53 | 3.2 | 3.2 | 2,500 |
DFML | 6.8 | 7.1 | 6.74 | 7.03 | 1,757,500 |
DFSM | 4.8 | 4.89 | 4.61 | 4.65 | 9,500 |
DGKC | 93.51 | 94.7 | 93.02 | 93.63 | 4,045,500 |
DGKC-CAPR | 94.94 | 0 | 0 | 95.04 | 0 |
DGKC-CMAR | 93.94 | 0 | 0 | 94.03 | 0 |
DGKC-CMAY | 96.2 | 0 | 0 | 96.3 | 0 |
DGKC-MAR | 93.83 | 94.74 | 93.41 | 93.91 | 1,845,500 |
DLL | 86.96 | 85.74 | 84.3 | 85.04 | 6,000 |
DMTM | 14.76 | 15.25 | 15.2 | 15.25 | 1,000 |
DNCC | 10.05 | 10.3 | 10 | 10 | 2,500 |
DOL | 8.23 | 8.35 | 8.01 | 8.07 | 249,500 |
DSFL | 2.63 | 2.7 | 2.6 | 2.61 | 556,500 |
DSIL | 5.06 | 5.17 | 4.96 | 5 | 43,500 |
DSL | 5 | 5.13 | 4.86 | 5.01 | 83,000 |
DWAE | 4.2 | 4.41 | 4.01 | 4.2 | 3,500 |
DWSM | 3.75 | 3.7 | 3.55 | 3.56 | 18,000 |
DWTM | 11.15 | 11 | 11 | 11 | 1,000 |
DYNO | 45.38 | 45.24 | 43.8 | 45.24 | 1,500 |
ECOP | 20.47 | 21.25 | 20.52 | 20.83 | 177,500 |
EFERT | 57.53 | 57.9 | 57.05 | 57.14 | 1,206,000 |
EFLTFC3 | 100.0699 | 0 | 0 | 100.0699 | 0 |
EFOODS | 113.63 | 117.2 | 113.69 | 116.68 | 7,251,500 |
EFUG | 130 | 129.8 | 127.35 | 129.7 | 23,000 |
EFUL | 114 | 113 | 112.9 | 113 | 6,000 |
ELSM | 92.89 | 93 | 91 | 91 | 7,500 |
EMCO | 4.9 | 5.08 | 4.51 | 4.83 | 23,500 |
ENGRO | 187.27 | 189 | 185.7 | 187.16 | 3,641,700 |
ENGRO-CAPR | 190.14 | 0 | 0 | 189.98 | 0 |
ENGRO-CMAR | 188.13 | 0 | 0 | 187.95 | 0 |
ENGRO-CMAY | 192.66 | 0 | 0 | 192.51 | 0 |
ENGRO-MAR | 188.19 | 189.5 | 186.5 | 187.88 | 1,670,500 |
ENGROTFC2 | 101.9412 | 0 | 0 | 101.9412 | 0 |
EPCL | 14.91 | 14.98 | 14.83 | 14.86 | 131,000 |
ESBL | 2.82 | 2.99 | 2.98 | 2.99 | 1,000 |
EXIDE | 335 | 335 | 332.5 | 332.5 | 1,200 |
FABL | 13 | 13.58 | 13.11 | 13.2 | 19,628,000 |
FABL-CMAY | 13.37 | 0 | 0 | 13.58 | 0 |
FABL-MAR | 13.1 | 13.59 | 13.11 | 13.29 | 1,330,000 |
FATIMA | 30.8 | 31.24 | 30.7 | 31.23 | 1,409,000 |
FATIMA-MAR | 30.8 | 31.25 | 31 | 31.25 | 5,500 |
FCCL | 16.75 | 16.92 | 16.6 | 16.79 | 2,698,500 |
FCCL-CAPR | 17.01 | 0 | 0 | 17.04 | 0 |
FCCL-CMAR | 16.83 | 0 | 0 | 16.86 | 0 |
FCCL-CMAY | 17.23 | 0 | 0 | 17.27 | 0 |
FCCL-MAR | 16.82 | 16.9 | 16.72 | 16.81 | 203,500 |
FCIBL | 6.08 | 6.24 | 6.24 | 6.24 | 1,000 |
FCSC | 2.84 | 2.97 | 2.8 | 2.82 | 97,500 |
FDIBL | 1.56 | 1.51 | 1.51 | 1.51 | 2,000 |
FECTC | 54.99 | 55 | 53.56 | 54.51 | 14,000 |
FEROZ | 166.84 | 172.95 | 166.1 | 171.68 | 36,600 |
FFBL | 41.83 | 42.4 | 41.85 | 41.97 | 812,500 |
FFBL-CAPR | 42.47 | 0 | 0 | 42.6 | 0 |
FFBL-CMAR | 42.02 | 0 | 0 | 42.15 | 0 |
FFBL-CMAY | 43.03 | 0 | 0 | 43.17 | 0 |
FFBL-MAR | 42 | 42.3 | 42 | 42.3 | 29,000 |
FFC | 109.32 | 109.5 | 109 | 109.45 | 318,300 |
FFC-CAPR | 111 | 0 | 0 | 111.1 | 0 |
FFC-CMAR | 109.82 | 0 | 0 | 109.91 | 0 |
FFC-CMAY | 112.46 | 0 | 0 | 112.58 | 0 |
FFC-MAR | 109.62 | 0 | 0 | 109.96 | 0 |
FFLM | 4.09 | 4.11 | 4 | 4 | 35,500 |
FHAM | 9.4 | 9.4 | 9.25 | 9.4 | 5,500 |
FHBM | 15.6 | 15.57 | 15.2 | 15.57 | 29,500 |
FIL | 22.05 | 23.15 | 23.15 | 23.15 | 0 |
FLYNG | 6.87 | 7 | 6.85 | 6.95 | 184,500 |
FNBM | 4.3 | 4.29 | 4.25 | 4.25 | 2,000 |
FNEL | 3.43 | 3.45 | 3.31 | 3.31 | 2,500 |
FPJM | 3.28 | 3.4 | 3.2 | 3.2 | 20,500 |
FRCL | 6.6 | 6.5 | 6.2 | 6.5 | 3,000 |
FRSM | 32 | 31.55 | 31.5 | 31.52 | 3,000 |
FSWL | 22.85 | 23.9 | 23.9 | 23.9 | 0 |
FTSM | 8.108 | 7.95 | 7.95 | 7.95 | 0 |
FUDLM | 16 | 16.74 | 16.05 | 16.05 | 50,000 |
GADT | 234.01 | 235 | 222.31 | 222.45 | 148,400 |
GAIL | 5.69 | 5.65 | 5.5 | 5.5 | 16,000 |
GASF | 9.35 | 9.5 | 9.3 | 9.34 | 147,500 |
GATM | 52.53 | 54.14 | 51.11 | 51.66 | 413,000 |
GFIL | 11.8 | 11.85 | 11.85 | 11.8 | 500 |
GGL | 27.48 | 27.6 | 26.5 | 27.09 | 132,000 |
GHGL | 55 | 54.25 | 53.85 | 53.97 | 5,000 |
GHNI | 21.48 | 21.51 | 20.9 | 20.9 | 32,000 |
GHNL | 21.52 | 21.5 | 21 | 21.05 | 22,500 |
GLAXO | 152.72 | 154 | 151.51 | 152.01 | 48,000 |
GLPL | 400 | 420 | 392 | 420 | 4,800 |
GRAYS | 56.5 | 57.5 | 55.01 | 55.88 | 2,000 |
GTYR | 52.79 | 53.2 | 51.75 | 52.02 | 50,500 |
GUSM | 4.3 | 4.55 | 4.3 | 4.55 | 2,000 |
GVGL | 19 | 18.85 | 18.81 | 18.81 | 1,000 |
GWLC | 17.02 | 17.5 | 16.26 | 16.67 | 52,000 |
HABSM | 31 | 30.99 | 30.1 | 30.79 | 15,500 |
HADC | 2.4 | 2.5 | 2.31 | 2.49 | 50,500 |
HAEL | 17.03 | 18 | 16.03 | 16.03 | 75,000 |
HAL | 32.65 | 31.6 | 31.6 | 31.6 | 500 |
HBL | 182.81 | 183 | 177.25 | 178.3 | 240,300 |
HCAR | 53.59 | 56.26 | 53.12 | 54.82 | 1,597,000 |
HICL | 16.3 | 17.2 | 16.5 | 16.97 | 47,500 |
HINO | 464.35 | 479 | 442.1 | 451.03 | 23,500 |
HINOON | 148.55 | 152 | 146.01 | 150.61 | 14,100 |
HIRAT | 12.64 | 12.8 | 12.35 | 12.43 | 154,000 |
HMB | 23.89 | 24.38 | 24 | 24 | 102,000 |
HMIM | 4 | 3.95 | 3.87 | 3.87 | 8,500 |
HSPI | 22 | 22 | 21.06 | 21.53 | 1,000 |
HUBC | 53.21 | 53.7 | 52.75 | 53.07 | 635,000 |
HUBC-CAPR | 54.03 | 0 | 0 | 53.87 | 0 |
HUBC-CMAR | 53.45 | 0 | 0 | 53.3 | 0 |
HUBC-CMAY | 54.74 | 0 | 0 | 54.59 | 0 |
HUBC-MAR | 53.6 | 0 | 0 | 53.32 | 0 |
HUMNL | 85.61 | 85.98 | 84.7 | 84.77 | 10,000 |
HWQS | 6.71 | 6.89 | 6.63 | 6.89 | 8,500 |
IBFL | 81 | 81 | 78.2 | 81 | 2,500 |
IBLHL | 87.5 | 89.5 | 88.5 | 88.5 | 13,000 |
ICCT | 6.25 | 6.01 | 6 | 6 | 4,000 |
ICI | 314.82 | 319.45 | 314 | 314.6 | 55,300 |
ICIBL | 1.75 | 1.74 | 1.61 | 1.71 | 232,000 |
ICL | 41.35 | 40.35 | 40.05 | 40.05 | 5,000 |
IDEN | 7.22 | 7.49 | 7 | 7.3 | 25,000 |
IDRT | 14.76 | 15.76 | 15 | 15.43 | 95,000 |
IDSM | 19.2441 | 18.26 | 18.25 | 18.25 | 307,000 |
IDYM | 1120 | 1070 | 1070 | 1070 | 100 |
IFSL | 14.41 | 14.89 | 14.31 | 14.89 | 3,000 |
IGIBL | 1.6 | 1.6 | 1.56 | 1.6 | 137,000 |
IGIIL | 190.94 | 196 | 190.5 | 193.71 | 55,200 |
ILTM | 1022.2 | 1030 | 1030 | 1030 | 100 |
INDU | 395.1 | 397.5 | 390 | 395.62 | 13,900 |
INIL | 49.07 | 51.52 | 49.4 | 51.06 | 159,000 |
ISIL | 175.67 | 175 | 175 | 175.67 | 100 |
ISL | 22.3 | 23.41 | 22.25 | 23.14 | 1,830,500 |
ISTM | 26.75 | 28.08 | 28.08 | 28.08 | 152,500 |
JATM | 9 | 8.1 | 8.1 | 8.1 | 1,000 |
JDWS | 183.01 | 184 | 180 | 182 | 400 |
JGICL | 84 | 83.49 | 82 | 83 | 12,500 |
JKSM | 34.96 | 33.6 | 33.6 | 33.6 | 1,000 |
JLICL | 218.15 | 229.05 | 210 | 229 | 16,300 |
JOPP | 31.35 | 32.25 | 30.55 | 32.25 | 1,500 |
JPGL | 3.64 | 3.69 | 3.5 | 3.55 | 571,000 |
JSBL | 4.28 | 4.24 | 4.05 | 4.09 | 1,102,500 |
JSCL | 10.84 | 10.99 | 10.77 | 10.81 | 2,423,500 |
JSGCL | 34 | 33.6 | 33.51 | 33.56 | 1,000 |
JSIL | 11.65 | 11.93 | 11.65 | 11.83 | 556,000 |
JUBS | 6.05 | 5.7 | 5.3 | 5.3 | 5,000 |
JVDC | 66.85 | 70.19 | 70 | 70.19 | 7,000 |
KAPCO | 60.01 | 60.1 | 59.65 | 59.8 | 85,500 |
KAPCO-CMAY | 61.74 | 0 | 0 | 61.51 | 0 |
KAPCO-MAR | 60 | 0 | 0 | 60.08 | 0 |
KASBB | 1.77 | 1.83 | 1.77 | 1.78 | 37,000 |
KASBM | 3.7 | 3.75 | 3.7 | 3.75 | 25,000 |
KASBSL | 6.6 | 7.32 | 6.98 | 6.98 | 2,500 |
KCL | 17.75 | 17 | 16.75 | 16.76 | 2,500 |
KEL | 6.45 | 6.63 | 6.41 | 6.47 | 4,161,000 |
KML | 16.55 | 16.6 | 16.25 | 16.25 | 9,500 |
KOHC | 117.43 | 119.97 | 117.3 | 117.64 | 355,500 |
KOHE | 35.25 | 35.5 | 34.7 | 34.77 | 99,500 |
KOHP | 3.4 | 3.45 | 3.4 | 3.45 | 30,500 |
KOIL | 4.19 | 4.25 | 3.98 | 4 | 42,000 |
KSBP | 82.19 | 84.5 | 82.01 | 83 | 21,500 |
KTML | 28.03 | 28.1 | 27.22 | 27.45 | 678,500 |
LEUL | 7.3 | 7 | 6.8 | 7 | 3,000 |
LIBT | 26.88 | 27.45 | 25.54 | 25.54 | 25,000 |
LINDE | 163 | 165.5 | 165.5 | 163 | 100 |
LOTCHEM | 6.91 | 6.97 | 6.84 | 6.85 | 148,500 |
LPCL | 11.3 | 11.38 | 11.15 | 11.2 | 2,407,500 |
LPL | 19.2 | 19.29 | 19.1 | 19.2 | 76,000 |
LUCK | 338.89 | 340.88 | 336.5 | 337.85 | 714,600 |
LUCK-CAPR | 344.09 | 0 | 0 | 342.94 | 0 |
LUCK-CMAR | 340.45 | 0 | 0 | 339.28 | 0 |
LUCK-CMAY | 348.64 | 0 | 0 | 347.5 | 0 |
LUCK-MAR | 338 | 340 | 337 | 337.65 | 81,000 |
MACFL | 20 | 20.99 | 19.75 | 20.76 | 100,500 |
MARI | 207.45 | 210 | 207.2 | 207.91 | 276,600 |
MCB | 260.87 | 262.7 | 257 | 257.57 | 435,900 |
MCB-CAPR | 264.87 | 0 | 0 | 261.45 | 0 |
MCB-CMAR | 262.07 | 0 | 0 | 258.66 | 0 |
MCB-CMAY | 268.37 | 0 | 0 | 264.93 | 0 |
MCB-MAR | 261.77 | 263 | 258.01 | 258.75 | 74,500 |
MCBAH | 15 | 15.02 | 15.02 | 15.02 | 500 |
MDTL | 2.71 | 2.82 | 2.72 | 2.77 | 191,500 |
MEBL | 37.46 | 37.75 | 37.01 | 37.72 | 47,000 |
MEHT | 151 | 151 | 151 | 151 | 100 |
MERIT | 17.44 | 18.2 | 17.5 | 17.77 | 155,500 |
MFFL | 664 | 650 | 650 | 650 | 50 |
MFTM | 5.25 | 5.25 | 4.7 | 4.73 | 95,500 |
MLCF | 29.94 | 30.34 | 29.82 | 30.02 | 3,684,500 |
MLCF-MAR | 30.04 | 30.39 | 29.81 | 30.15 | 1,173,000 |
MODAM | 2.25 | 2.45 | 2.3 | 2.36 | 17,500 |
MQTM | 27.39 | 27.1 | 27.03 | 27.03 | 1,000 |
MRNS | 83.86 | 84.75 | 83.75 | 84.33 | 2,500 |
MSOT | 134.4 | 131 | 131 | 131 | 500 |
MTIL | 4.51 | 4.47 | 4.3 | 4.47 | 5,500 |
MTL | 470.17 | 472 | 469.11 | 470 | 10,600 |
MUBT | 5.75 | 5.28 | 4.83 | 5.09 | 8,000 |
MUREB | 729.7 | 748.5 | 724 | 739.5 | 900 |
MZSM | 3.32 | 3.35 | 3.3 | 3.35 | 1,500 |
NAGC | 73.75 | 72.5 | 71.5 | 71.61 | 8,500 |
NATF | 480 | 489.99 | 482.1 | 489.99 | 200 |
NBP | 53.45 | 54.6 | 53.25 | 54.29 | 3,463,500 |
NBP-CAPR | 54.27 | 0 | 0 | 55.11 | 0 |
NBP-CMAR | 53.7 | 0 | 0 | 54.52 | 0 |
NBP-CMAY | 54.99 | 0 | 0 | 55.84 | 0 |
NBP-MARB | 51.9 | 52.7 | 51.95 | 52.42 | 327,000 |
NCL | 51.23 | 51.58 | 50.4 | 50.48 | 848,000 |
NCL-CAPR | 52.02 | 0 | 0 | 51.24 | 0 |
NCL-CMAR | 51.47 | 0 | 0 | 50.69 | 0 |
NCL-CMAY | 52.7 | 0 | 0 | 51.92 | 0 |
NCL-MAR | 51.51 | 51.88 | 50.6 | 50.76 | 297,500 |
NCPL | 35.66 | 35.51 | 35.35 | 35.4 | 19,500 |
NESTLE | 8700 | 9134 | 8860 | 8996 | 340 |
NETSOL | 36.24 | 36.6 | 35.7 | 36.1 | 129,000 |
NIB | 2.2 | 2.24 | 2.18 | 2.19 | 1,718,500 |
NICL | 18.25 | 18.77 | 18.35 | 18.35 | 4,000 |
NMFL | 18.5 | 19.5 | 18.35 | 18.6 | 521,000 |
NML | 128.98 | 129.7 | 128.03 | 128.31 | 1,285,500 |
NML-CAPR | 130.96 | 0 | 0 | 130.24 | 0 |
NML-CMAR | 129.57 | 0 | 0 | 128.85 | 0 |
NML-CMAY | 132.69 | 0 | 0 | 131.98 | 0 |
NML-MAR | 129.63 | 130.16 | 128.5 | 128.72 | 481,500 |
NONS | 24.25 | 25.46 | 24.88 | 25.46 | 2,500 |
NOPKNV | 35.9 | 37.4 | 35.95 | 37.4 | 2,000 |
NPL | 31.02 | 31.49 | 30.95 | 31.09 | 183,000 |
NPL-CAPR | 31.5 | 0 | 0 | 31.56 | 0 |
NPL-CMAR | 31.16 | 0 | 0 | 31.22 | 0 |
NPL-CMAY | 31.91 | 0 | 0 | 31.98 | 0 |
NPSM | 57.3588 | 54.5 | 54.5 | 54.5 | 7,500 |
NRL | 220.69 | 227.5 | 222 | 223.99 | 230,300 |
NSRM | 23.24 | 24.4 | 24.4 | 24.4 | 500 |
NSRMR | 13.24 | 14.24 | 14.24 | 14.24 | 26,000 |
OGDC | 269.4 | 272.4 | 269 | 269.29 | 603,500 |
OGDC-CAPR | 273.53 | 0 | 0 | 273.34 | 0 |
OGDC-CMAR | 270.64 | 0 | 0 | 270.43 | 0 |
OGDC-CMAY | 277.15 | 0 | 0 | 276.98 | 0 |
OGDC-MAR | 270 | 272.75 | 270 | 270.02 | 34,000 |
OLPL | 26.94 | 27 | 26.8 | 27 | 9,000 |
OLSM | 5.16 | 6.07 | 6.05 | 6.06 | 2,000 |
OLTM | 8.09 | 7.4 | 7.27 | 7.4 | 4,000 |
OTSU | 54 | 54.5 | 51.3 | 53.67 | 4,000 |
PACE | 4.46 | 4.72 | 4.36 | 4.4 | 4,425,000 |
PAEL | 19.62 | 19.84 | 19.6 | 19.66 | 250,500 |
PAKD | 69.8 | 68.84 | 67.65 | 68.54 | 23,000 |
PAKRI | 31.1 | 31.88 | 30.95 | 31.45 | 317,000 |
PAKT | 916.75 | 962.58 | 931 | 962.58 | 14,700 |
PASL | 3 | 3.2 | 3.01 | 3.16 | 1,091,000 |
PASM | 7.82 | 7.8 | 7.5 | 7.5 | 1,500 |
PCAL | 73.5 | 74.5 | 74.45 | 74.49 | 2,500 |
PECO | 73 | 76.65 | 76.5 | 76.65 | 17,000 |
PGF | 27.49 | 28 | 27.65 | 27.88 | 378,000 |
PGLC | 18.8 | 18.3617 | 18.3617 | 18.3617 | 0 |
PIAA | 8.64 | 8.75 | 8.48 | 8.54 | 3,215,500 |
PIBTL | 61.56 | 64.63 | 61.43 | 63.87 | 1,076,500 |
PICT | 275.07 | 275.11 | 270.05 | 274 | 2,700 |
PIF | 12.89 | 13.15 | 12.85 | 13.11 | 108,000 |
PIL | 9.95 | 10.52 | 10 | 10.5 | 61,000 |
PINL | 13.15 | 14.15 | 12.9 | 14.12 | 181,000 |
PIOC | 43.73 | 44.2 | 43.3 | 43.45 | 242,000 |
PIOC-MAR | 44.06 | 44.25 | 43.45 | 43.66 | 158,000 |
PKGI | 12.05 | 12.1 | 12.1 | 12.1 | 500 |
PKGP | 19.48 | 19.7 | 19.42 | 19.49 | 563,000 |
PKGS | 321.11 | 335.4 | 323.9 | 328.58 | 170,600 |
PMI | 2.07 | 2.1 | 2.1 | 2.1 | 25,000 |
PMPK | 493.5 | 518.17 | 506.5 | 518 | 1,500 |
PNGRS | 4.04 | 3.78 | 3.78 | 4.04 | 500 |
PNSC | 77.01 | 77 | 74.5 | 75.6 | 2,500 |
POAF | 7.8 | 7.79 | 7.79 | 7.79 | 500 |
POL | 549.02 | 558.75 | 547.1 | 550.34 | 364,100 |
POWER | 6.92 | 7 | 6.85 | 6.92 | 166,500 |
PPL | 237.14 | 239.9 | 236 | 236.04 | 457,800 |
PPL-CAPR | 240.78 | 0 | 0 | 239.59 | 0 |
PPL-CMAR | 238.23 | 0 | 0 | 237.04 | 0 |
PPL-CMAY | 243.96 | 0 | 0 | 242.78 | 0 |
PPL-MAR | 237.89 | 240.49 | 237 | 237.12 | 101,000 |
PPP | 51.9 | 52.99 | 51.95 | 51.95 | 1,000 |
PPVC | 6.12 | 6 | 5.9 | 5.9 | 8,000 |
PRET | 153 | 153.5 | 146 | 150 | 900 |
PRL | 131.92 | 138.51 | 138.51 | 138.51 | 20,000 |
PRWM | 48.74 | 49.25 | 48 | 48 | 19,500 |
PSEL | 275 | 270 | 270 | 270 | 100 |
PSMC | 212.38 | 215 | 203 | 203.78 | 309,500 |
PSO | 417.31 | 425 | 416.1 | 422.64 | 2,205,300 |
PSO-CAPR | 423.71 | 0 | 0 | 429 | 0 |
PSO-CMAR | 419.23 | 0 | 0 | 424.43 | 0 |
PSO-CMAY | 429.31 | 0 | 0 | 434.71 | 0 |
PSO-MAR | 418.86 | 426.9 | 417.5 | 424.03 | 1,648,500 |
PSYL | 18.19 | 19.09 | 17.9 | 18.74 | 4,500 |
PTC | 30.96 | 31.05 | 30.71 | 30.81 | 809,500 |
PTC-CAPR | 31.44 | 0 | 0 | 31.27 | 0 |
PTC-CMAR | 31.1 | 0 | 0 | 30.94 | 0 |
PTC-CMAY | 31.85 | 0 | 0 | 31.69 | 0 |
PTC-MAR | 31.1 | 31.15 | 30.86 | 30.95 | 463,500 |
QUAT | 103.85 | 103.18 | 103.18 | 103.18 | 0 |
QUICE | 7.82 | 8.19 | 7.71 | 7.79 | 186,000 |
RAVT | 4.43 | 5.39 | 4.3 | 4.6 | 86,000 |
RCML | 102.8 | 103 | 103 | 103 | 500 |
REDCO | 4.77 | 4.9 | 4.65 | 4.89 | 3,500 |
REWM | 44.2 | 44.5 | 43.51 | 43.51 | 2,000 |
RUBY | 9.74 | 8.82 | 8.75 | 8.78 | 3,500 |
SAIF | 33.21 | 32.75 | 32.71 | 32.75 | 14,500 |
SAPL | 763.32 | 801.48 | 799.99 | 801.48 | 2,500 |
SARC | 10 | 9 | 9 | 9 | 2,500 |
SASML | 16.08 | 17.08 | 17.08 | 17.08 | 500 |
SAZEW | 28.05 | 28.5 | 28.01 | 28.01 | 3,000 |
SBL | 5.15 | 5.1 | 5.04 | 5.05 | 31,500 |
SCBPL | 24 | 24.1 | 23.82 | 23.91 | 64,000 |
SCLL | 8.05 | 7.7 | 7.7 | 7.7 | 500 |
SCM | 22 | 22.5 | 22.01 | 22.01 | 2,500 |
SEARL | 152.7 | 154 | 150 | 150.67 | 24,900 |
SEPCO | 2.62 | 2.65 | 2.56 | 2.58 | 335,000 |
SEPL | 67 | 67 | 66.9 | 67 | 6,000 |
SFAT | 21 | 21.74 | 21 | 21.74 | 1,500 |
SFL | 344 | 340 | 330 | 331 | 3,200 |
SFLL | 54.73 | 57.46 | 57.46 | 57.46 | 500 |
SGML | 18.2 | 18.3 | 18 | 18.15 | 32,000 |
SGMLPS | 6.5 | 6 | 6 | 6 | 500 |
SGPL | 2.33 | 2.65 | 2.33 | 2.33 | 7,500 |
SHDT | 68.33 | 66.8725 | 66.8725 | 66.8725 | 0 |
SHEL | 246.15 | 252.74 | 246.5 | 250.27 | 1,177,800 |
SHEZ | 755.79 | 769.97 | 769 | 769 | 450 |
SHFA | 117.83 | 117 | 117 | 117 | 3,100 |
SHNI | 7 | 7 | 6.81 | 6.81 | 10,000 |
SILK | 1.99 | 2.02 | 1.96 | 1.97 | 436,500 |
SING | 24 | 24 | 23.27 | 24 | 2,000 |
SITC | 272 | 274 | 272 | 272.3 | 9,300 |
SKRS | 3.25 | 3.13 | 3.11 | 3.11 | 3,000 |
SLYT | 28.5 | 28.4 | 28 | 28.39 | 4,000 |
SMBL | 2.34 | 2.39 | 2.3 | 2.35 | 238,000 |
SMCPL | 9 | 9.74 | 9.26 | 9.5 | 27,000 |
SNAI | 70.7 | 71 | 70.5 | 71 | 1,500 |
SNBL | 11.57 | 12.48 | 11.7 | 12.27 | 636,000 |
SNGP | 21.59 | 22.5 | 22.06 | 22.2 | 3,342,500 |
SNGP-CAPR | 21.92 | 0 | 0 | 22.53 | 0 |
SNGP-CMAR | 21.69 | 0 | 0 | 22.29 | 0 |
SNGP-CMAY | 22.21 | 0 | 0 | 22.83 | 0 |
SNGP-MAR | 21.63 | 22.55 | 22.2 | 22.28 | 179,500 |
SPL | 16.66 | 16.83 | 16.5 | 16.52 | 66,000 |
SPLC | 2.5 | 2.57 | 2.5 | 2.5 | 141,500 |
SPLCTFC3 | 36.75 | 0 | 0 | 36.75 | 0 |
SRVI | 516.4 | 521.9 | 510.01 | 513.11 | 3,000 |
SSGC | 27.07 | 28.42 | 27.2 | 28.42 | 5,433,500 |
SSGC-MAR | 27.19 | 28.54 | 27.25 | 28.54 | 316,500 |
SSML | 12.58 | 12.52 | 12.31 | 12.39 | 26,000 |
STCL | 8.77 | 8.76 | 8.4 | 8.6 | 14,500 |
STJT | 70.3 | 67.05 | 67.05 | 70.3 | 500 |
SUHJ | 21.14 | 22.19 | 22.19 | 22.19 | 6,500 |
SURC | 124 | 129.89 | 123.01 | 123.01 | 10,000 |
SUTM | 252 | 247 | 246 | 246 | 300 |
TATM | 58.4 | 57.99 | 56.3 | 56.3 | 14,000 |
TCLTC | 47.25 | 47.74 | 45.06 | 45.06 | 2,000 |
TDIL | 9.49 | 9.5 | 9.5 | 9.5 | 500 |
TELE | 5.34 | 5.4 | 5.24 | 5.27 | 1,694,000 |
TGL | 43.53 | 44 | 42.7 | 43.19 | 615,500 |
THALL | 156.47 | 158.75 | 155 | 158.66 | 5,100 |
THAS | 17.62 | 18.35 | 16.62 | 17.93 | 47,000 |
THCCL | 25.55 | 25.45 | 24.35 | 25 | 12,000 |
TMFBLTFC2 | 99.9722 | 0 | 0 | 99.9722 | 0 |
TPL | 9.5 | 9.5 | 9.21 | 9.21 | 50,000 |
TREET | 124.38 | 128 | 124.1 | 125.85 | 335,500 |
TRG | 14.1 | 14.9 | 13.93 | 14.44 | 16,537,000 |
TRIBL | 1.74 | 1.7 | 1.65 | 1.65 | 39,500 |
TRIPF | 198 | 198 | 196 | 197.6 | 600 |
TRPOL | 2.04 | 2.05 | 1.96 | 2 | 335,000 |
TSMF | 5.4 | 5.74 | 5.2 | 5.5 | 64,000 |
TSPL | 2.15 | 2.19 | 2 | 2.06 | 654,000 |
UBL | 143.14 | 144.99 | 141.75 | 142.77 | 530,600 |
UBL-CAPR | 145.34 | 0 | 0 | 144.92 | 0 |
UBL-CMAR | 143.8 | 0 | 0 | 143.38 | 0 |
UBL-CMAY | 147.26 | 0 | 0 | 146.85 | 0 |
UBL-MAR | 139.75 | 140.5 | 139.5 | 140 | 25,000 |
UCAPM | 2.47 | 2.55 | 2.35 | 2.35 | 64,000 |
UDPL | 19 | 19 | 19 | 19 | 1,500 |
UNIC | 20 | 20.3 | 20 | 20 | 1,500 |
UVIC | 7.84 | 8.34 | 6.84 | 7.43 | 330,000 |
WAHN | 65.4 | 63.01 | 63.01 | 65.4 | 500 |
WTL | 2.59 | 2.61 | 2.49 | 2.51 | 1,305,000 |
WYETH | 4699 | 4475 | 4465 | 4472.14 | 700 |
YOUW | 5.49 | 5.15 | 5 | 5.1 | 31,000 |
ZIL | 151 | 156.5 | 156.5 | 156.5 | 500 |
ZTL | 10.2 | 10.3 | 10 | 10 | 12,000 |
Total Turnover | 181,144,240 | ||||
No comments:
Post a Comment