For: March 20, 2014 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AATM | 6.05 | 6.7 | 6 | 6 | 1,000 |
ABL | 85.56 | 86 | 83.75 | 85 | 67,000 |
ABOT | 419.2 | 436 | 417 | 426.74 | 73,600 |
ACPL | 138.96 | 140 | 138 | 138 | 32,100 |
ADAMS | 29.3 | 29.31 | 29 | 29 | 2,500 |
ADAMSR | 2.01 | 2.18 | 1.97 | 2.02 | 76,000 |
ADMM | 78.75 | 78.85 | 76 | 77.1 | 6,000 |
ADOS | 45.8 | 48.09 | 46 | 46.01 | 10,000 |
AGIC | 23.41 | 24.25 | 23.26 | 24 | 60,500 |
AGIL | 71.9 | 70.1 | 69.05 | 69.25 | 25,500 |
AGTL | 212.31 | 216 | 213.75 | 214 | 13,500 |
AHCL | 27.02 | 27.3 | 26.3 | 26.37 | 660,000 |
AHL | 43.02 | 43.65 | 41.5 | 41.75 | 1,087,500 |
AICL | 45.15 | 46.09 | 44.23 | 44.94 | 9,390,600 |
AKBL | 17.5 | 17.74 | 17.1 | 17.31 | 945,500 |
AKZO | 118.55 | 122 | 117.6 | 118.17 | 54,300 |
ALICO | 45.31 | 43.3 | 43.05 | 43.05 | 1,500 |
AMBL | 9 | 8.5 | 8.5 | 8.5 | 1,000 |
AMTEX | 4.36 | 4.5 | 4.22 | 4.25 | 608,500 |
ANL | 7.52 | 7.6 | 7.35 | 7.41 | 912,000 |
ANSM | 14.49 | 15.45 | 13.49 | 15.18 | 57,500 |
APL | 548.73 | 549 | 539 | 542.73 | 78,800 |
ARM | 51.05 | 52.9 | 52.9 | 52.9 | 500 |
ARPL | 335.58 | 340 | 321 | 322.65 | 48,900 |
ASHT | 15 | 16 | 14.01 | 15.74 | 2,000 |
ASL | 9.3 | 9.9 | 9.34 | 9.43 | 330,500 |
ASLPS | 8.5 | 8.9 | 8.1 | 8.45 | 18,500 |
ATBA | 403.1 | 403.01 | 402 | 402.84 | 500 |
ATIL | 64.72 | 64.8 | 64.31 | 64.48 | 40,000 |
ATLH | 292.5 | 294.99 | 292 | 292 | 2,400 |
ATRL | 226.72 | 228.45 | 221.01 | 221.63 | 1,262,000 |
AVN | 22.28 | 22.99 | 22.1 | 22.72 | 3,906,000 |
BAFL | 26.74 | 27.54 | 26.65 | 26.95 | 7,532,000 |
BAFLTFC5 | 102.4658 | 0 | 0 | 102.4658 | 0 |
BAFS | 26.46 | 27.78 | 27.78 | 27.78 | 0 |
BAHL | 35.48 | 35.88 | 35.35 | 35.37 | 54,500 |
BAPL | 10.01 | 10.24 | 9.94 | 9.99 | 7,500 |
BATA | 2781.47 | 2850 | 2750 | 2850 | 520 |
BCML | 91.35 | 88.94 | 86.79 | 86.79 | 3,000 |
BERG | 45.18 | 46 | 44.16 | 45 | 19,000 |
BGL | 8 | 8.7 | 8 | 8.04 | 16,000 |
BHAT | 849.95 | 852 | 852 | 852 | 100 |
BILF | 13.88 | 14.39 | 13.27 | 13.61 | 213,500 |
BIPL | 9.88 | 9.98 | 9.71 | 9.87 | 208,500 |
BNWM | 87.95 | 85 | 83.6 | 83.6 | 5,000 |
BOK | 8 | 8.01 | 8 | 8 | 24,000 |
BOP | 10.64 | 10.78 | 10.55 | 10.59 | 5,672,000 |
BPBL | 5.65 | 5.95 | 5.35 | 5.95 | 1,500 |
BPL | 38.55 | 38.5 | 38.25 | 38.5 | 1,000 |
BROT | 11.02 | 11.06 | 10.16 | 10.8 | 30,500 |
BRR | 5.4 | 5.4 | 5.22 | 5.39 | 131,500 |
BUXL | 24.93 | 23.69 | 23.69 | 23.69 | 1,000 |
BYCO | 11.38 | 11.69 | 11.32 | 11.54 | 5,409,500 |
CECL | 16.5194 | 16.2194 | 16.2194 | 16.2194 | 0 |
CENI | 17.15 | 17.2 | 17 | 17.06 | 54,000 |
CEPB | 56.3 | 58.3 | 56 | 56.83 | 351,000 |
CFL | 32.4 | 34 | 30.78 | 33.2 | 11,000 |
CHAS | 10 | 9.55 | 9.5 | 9.5 | 4,000 |
CHBL | 6.28 | 6.42 | 6.11 | 6.2 | 34,500 |
CHCC | 74.62 | 75.97 | 73.4 | 74.37 | 724,000 |
CJPL | 4.65 | 4.65 | 4.3 | 4.45 | 23,500 |
CLCPS | 2.37 | 2.34 | 2.25 | 2.28 | 100,000 |
CLOV | 80 | 77.3 | 77 | 77 | 1,500 |
CML | 5.3 | 5.39 | 5.05 | 5.16 | 285,000 |
COLG | 1615 | 1611 | 1610 | 1611 | 1,080 |
COTT | 7.85 | 8.78 | 7.9 | 7.93 | 15,500 |
CPAL | 7.01 | 7.7 | 7.7 | 7.7 | 500 |
CPPL | 65.93 | 66 | 64.5 | 64.77 | 7,500 |
CRTM | 19.3 | 19.7 | 18.3 | 18.46 | 191,500 |
CSAP | 48.62 | 49.4 | 48.51 | 48.8 | 1,053,500 |
CSIL | 5.76 | 5.87 | 5.59 | 5.75 | 37,500 |
CSM | 2.49 | 2.58 | 2.26 | 2.48 | 15,000 |
CSUML | 7.9 | 8.04 | 7.75 | 7.75 | 21,500 |
CWSM | 12.5 | 13.44 | 12.5 | 12.5 | 3,000 |
CYAN | 83.49 | 84 | 82.1 | 83 | 9,500 |
DAAG | 17.58 | 18.39 | 16.8 | 17.35 | 14,500 |
DADX | 30 | 29.35 | 29.01 | 29.1 | 2,500 |
DAWH | 82.76 | 82.9 | 81.3 | 82 | 31,000 |
DBCI | 6.19 | 6.2 | 6.1 | 6.18 | 34,500 |
DCH | 4.04 | 4.05 | 3.75 | 3.93 | 192,500 |
DCL | 9.15 | 9.34 | 8.76 | 8.89 | 2,271,500 |
DCM | 2.5 | 2.8 | 2.79 | 2.8 | 1,000 |
DEL | 3.5 | 3.78 | 3.35 | 3.45 | 5,500 |
DFML | 7.17 | 7.4 | 6.91 | 7.02 | 3,359,000 |
DFSM | 4.64 | 4.62 | 4.41 | 4.62 | 32,500 |
DGKC | 93.99 | 95.74 | 93.9 | 94.09 | 6,250,000 |
DLL | 85 | 86.79 | 85.99 | 86.79 | 8,000 |
DNCC | 9.99 | 10 | 9.6 | 9.6 | 2,500 |
DOL | 7.98 | 8.25 | 7.67 | 7.7 | 547,000 |
DSFL | 2.56 | 2.65 | 2.41 | 2.58 | 450,000 |
DSIL | 4.97 | 5.15 | 4.91 | 5.01 | 35,500 |
DSL | 4.98 | 5.1 | 4.6 | 4.81 | 175,000 |
DSML | 7.11 | 6.5 | 6.5 | 6.5 | 10,000 |
DWAE | 4.2 | 3.85 | 3.5 | 3.5 | 15,000 |
DWSM | 3.54 | 3.42 | 3.41 | 3.41 | 17,500 |
DWTM | 11.04 | 11.47 | 11.2 | 11.47 | 1,000 |
DYNO | 44.34 | 44.05 | 44.05 | 44.05 | 500 |
ECOP | 20.86 | 21.9 | 20.76 | 21.89 | 353,000 |
EFERT | 56.92 | 57.89 | 56.76 | 57.19 | 3,168,500 |
EFLTFC3 | 100.0699 | 0 | 0 | 100.0699 | 0 |
EFOODS | 115.09 | 115.98 | 113.89 | 115.57 | 2,297,000 |
EFUG | 129.13 | 134 | 129.99 | 131.75 | 69,000 |
EFUL | 112 | 113 | 112.99 | 113 | 3,500 |
ELCM | 59.6129 | 60.45 | 60.4 | 60.45 | 1,000 |
ELSM | 91 | 89.99 | 87.5 | 89.95 | 2,500 |
ENGRO | 186.61 | 187.85 | 183.01 | 185.98 | 2,790,500 |
ENGROTFC2 | 101.9412 | 101.15 | 101.15 | 101.9412 | 30 |
EPCL | 14.74 | 15 | 14.71 | 14.79 | 271,000 |
EWLA | 6.2 | 5.21 | 5.21 | 5.21 | 500 |
EXIDE | 338.7 | 340 | 339 | 340 | 200 |
FABL | 13.78 | 13.9 | 13.41 | 13.61 | 6,062,500 |
FANM | 5 | 5 | 5 | 5 | 10,000 |
FASM | 226.99 | 229.98 | 218 | 218 | 2,600 |
FATIMA | 31.42 | 31.8 | 31.25 | 31.32 | 2,203,000 |
FCCL | 17.14 | 17.48 | 17.22 | 17.43 | 15,249,500 |
FCIBL | 6.03 | 6.18 | 6.18 | 6.18 | 500 |
FCSC | 2.85 | 2.9 | 2.85 | 2.89 | 19,000 |
FDIBL | 1.52 | 1.62 | 1.61 | 1.62 | 53,000 |
FECM | 4.48 | 4.48 | 4 | 4.48 | 1,000 |
FECTC | 54 | 55.9 | 53.15 | 53.46 | 49,000 |
FEM | 5.42 | 5.95 | 5.95 | 5.95 | 2,000 |
FEROZ | 180.26 | 182 | 175.01 | 176.25 | 77,700 |
FFBL | 41.68 | 41.75 | 41.3 | 41.44 | 600,500 |
FFC | 109.41 | 109.75 | 108.9 | 109.65 | 519,700 |
FFLM | 4 | 4 | 3.97 | 4 | 6,500 |
FHAM | 9.4 | 9.3 | 9.25 | 9.25 | 4,500 |
FHBM | 15.59 | 15.3 | 15.1 | 15.19 | 12,000 |
FIBLM | 3.65 | 3.64 | 3.5 | 3.5 | 1,500 |
FIMM | 65 | 61.75 | 61.75 | 61.75 | 500 |
FLYNG | 6.9 | 6.98 | 6.76 | 6.8 | 293,000 |
FNBM | 4.25 | 4.26 | 4 | 4.25 | 24,500 |
FNEL | 3.47 | 3.69 | 3.4 | 3.42 | 62,000 |
FPJM | 3.25 | 3.3 | 3.2 | 3.3 | 72,000 |
FRCL | 6.1 | 7 | 7 | 7 | 1,500 |
FRSM | 31 | 31 | 30.5 | 31 | 4,500 |
FTSM | 7.95 | 8.14 | 8.14 | 7.95 | 5,000 |
FUDLM | 16.25 | 16.68 | 16.68 | 16.68 | 500 |
FZCM | 200.18 | 199.5533 | 199.5533 | 199.5533 | 0 |
GADT | 222.41 | 223.74 | 218 | 218.51 | 13,500 |
GAIL | 5.3 | 5.69 | 5.5 | 5.65 | 9,000 |
GAMON | 4.18 | 3.95 | 3.8 | 3.8 | 14,000 |
GASF | 9.37 | 9.5 | 9.2 | 9.38 | 94,500 |
GATM | 51.08 | 51 | 49 | 49.64 | 170,000 |
GFIL | 11.3 | 11.2 | 11.2 | 11.2 | 1,000 |
GGL | 27.49 | 27.4 | 26.75 | 27 | 68,500 |
GHGL | 55 | 54.9 | 54.1 | 54.9 | 2,500 |
GHNI | 21.4 | 21.25 | 20.75 | 20.87 | 8,500 |
GHNL | 20.61 | 20.6 | 20.25 | 20.3 | 115,500 |
GLAXO | 153.48 | 158.48 | 153.61 | 155.02 | 481,200 |
GLPL | 432.33 | 419 | 419 | 419 | 200 |
GRAYS | 54 | 56.7 | 53.26 | 54.5 | 18,000 |
GSPM | 4.48 | 4.85 | 4.5 | 4.85 | 1,500 |
GTYR | 54.62 | 55.5 | 53 | 53.48 | 206,500 |
GVGL | 18.8 | 19.47 | 18.5 | 18.57 | 7,500 |
GWLC | 16.71 | 16.9 | 16.51 | 16.89 | 29,500 |
HABSM | 31.84 | 32.9 | 31.76 | 32.5 | 35,000 |
HADC | 2.47 | 2.4 | 2.4 | 2.4 | 9,000 |
HAEL | 15.23 | 16.23 | 14.35 | 16.23 | 52,000 |
HAL | 31.6 | 31.11 | 31.11 | 31.11 | 1,000 |
HBL | 178.73 | 180.5 | 177 | 179.92 | 344,400 |
HCAR | 54.34 | 54.8 | 53.25 | 53.43 | 118,500 |
HICL | 17.01 | 17.99 | 16.75 | 17.71 | 103,000 |
HINO | 428.48 | 440 | 407.06 | 438.2 | 15,100 |
HINOON | 150.34 | 150 | 147 | 147.01 | 3,700 |
HIRAT | 12.33 | 12.44 | 12.17 | 12.23 | 111,500 |
HMB | 24.78 | 25.25 | 24.8 | 25.08 | 1,440,500 |
HMIM | 3.97 | 3.9 | 3.11 | 3.9 | 1,500 |
HUBC | 53.15 | 53.45 | 52.56 | 52.75 | 788,500 |
HUMNL | 85.11 | 85.47 | 84 | 84.01 | 12,000 |
HWQS | 6.7 | 6.8 | 6.59 | 6.79 | 19,000 |
IBLHL | 90 | 88.15 | 87.02 | 87.18 | 7,500 |
ICI | 329.51 | 340 | 331.5 | 332.58 | 208,800 |
ICIBL | 1.79 | 1.94 | 1.71 | 1.89 | 525,500 |
ICL | 40.98 | 40.1 | 39.3 | 40.1 | 5,000 |
IDEN | 7.2 | 7.11 | 6.98 | 6.98 | 4,500 |
IDRT | 15.55 | 15.55 | 15.01 | 15.01 | 28,000 |
IDSM | 18.5 | 18.8 | 17.55 | 18.8 | 102,000 |
IDYM | 1070 | 1016.51 | 1016.51 | 1070 | 20 |
IFSL | 14.46 | 14.85 | 14.52 | 14.71 | 3,500 |
IGIBL | 1.59 | 1.69 | 1.6 | 1.63 | 201,000 |
IGIIL | 193 | 201.75 | 193 | 195.52 | 445,300 |
INDU | 398 | 399 | 390 | 390 | 700 |
INIL | 53.26 | 53.2 | 52 | 52.52 | 28,000 |
ISL | 24.29 | 25 | 24 | 24.35 | 1,035,500 |
ISTM | 29.48 | 30.95 | 30.95 | 30.95 | 1,000 |
JDMT | 114.5 | 114 | 111.5 | 112 | 2,000 |
JDWS | 188 | 195.4 | 185 | 191.26 | 5,700 |
JGICL | 84.5 | 84.5 | 83.65 | 84 | 9,500 |
JKSM | 34.5 | 34.1 | 33.5 | 33.51 | 17,000 |
JLICL | 240.45 | 252.47 | 242.1 | 251.24 | 14,800 |
JOPP | 30.65 | 31.95 | 31.95 | 31.95 | 500 |
JPGL | 3.44 | 3.49 | 3.3 | 3.38 | 801,500 |
JSBL | 4.06 | 4.2 | 4.1 | 4.11 | 390,500 |
JSCL | 10.81 | 11 | 10.8 | 10.84 | 1,166,000 |
JSGCL | 33.25 | 33.25 | 33.25 | 33.25 | 1,000 |
JSIL | 11.72 | 11.75 | 11.61 | 11.71 | 162,500 |
JVDC | 73.69 | 77.37 | 74 | 76.95 | 30,500 |
JVDCPS | 10.5 | 11 | 11 | 11 | 5,000 |
KAPCO | 60.01 | 60.05 | 59.51 | 59.7 | 30,000 |
KASBB | 1.78 | 1.8 | 1.76 | 1.79 | 97,500 |
KASBM | 3.75 | 3.95 | 3.95 | 3.95 | 500 |
KASBSL | 7.17 | 7.2 | 6.75 | 7.06 | 84,000 |
KEL | 6.55 | 6.6 | 6.38 | 6.44 | 2,974,000 |
KHTC | 248.08 | 245 | 245 | 245 | 500 |
KML | 16 | 16 | 15.06 | 15.5 | 8,000 |
KOHC | 116.64 | 117.84 | 114.85 | 115.19 | 863,500 |
KOHE | 34.8 | 35.2 | 34.85 | 35.19 | 10,500 |
KOHP | 3.45 | 3.26 | 3.25 | 3.25 | 15,500 |
KOHTM | 19.64 | 18.7 | 18.7 | 18.7 | 1,500 |
KOIL | 4 | 3.94 | 3.9 | 3.94 | 2,000 |
KOSM | 15.1 | 15.1 | 14.2 | 15.1 | 1,500 |
KSBP | 83.21 | 84 | 82.12 | 83.23 | 11,500 |
KTML | 27.5 | 28.2 | 27.01 | 27.11 | 698,000 |
LATM | 9 | 9 | 9 | 9 | 500 |
LEUL | 7 | 7.19 | 7.19 | 7.19 | 500 |
LIBT | 24.27 | 25.22 | 23.06 | 24.48 | 21,500 |
LINDE | 163 | 163 | 157 | 157 | 2,800 |
LOTCHEM | 6.82 | 6.87 | 6.79 | 6.81 | 491,500 |
LPCL | 11.12 | 11.32 | 11.01 | 11.13 | 9,958,000 |
LPL | 19.24 | 19.2 | 19.02 | 19.1 | 34,000 |
LUCK | 330.06 | 335.5 | 322 | 324.04 | 1,657,300 |
MACFL | 21.79 | 22.87 | 21.8 | 21.87 | 414,000 |
MARI | 209.35 | 218.5 | 210.65 | 215.36 | 1,475,100 |
MCB | 254.71 | 257 | 251.3 | 254.53 | 373,900 |
MDTL | 3.2 | 3.2 | 3 | 3 | 735,000 |
MEBL | 37.15 | 36.6 | 36.16 | 36.6 | 3,000 |
MERIT | 18.77 | 19.49 | 18.97 | 19.11 | 335,500 |
MFFL | 650 | 643 | 635.11 | 635.5 | 600 |
MFTM | 4.53 | 4.68 | 4.54 | 4.62 | 100,000 |
MIRKS | 60 | 60 | 58 | 59.99 | 34,000 |
MLCF | 29.95 | 30.35 | 29.58 | 29.9 | 8,927,000 |
MODAM | 2.39 | 2.34 | 2.3 | 2.34 | 7,000 |
MSOT | 132 | 131.5 | 131 | 131.5 | 1,500 |
MTIL | 4.58 | 4.5 | 4.37 | 4.5 | 1,000 |
MTL | 468.7 | 472 | 468.7 | 469.14 | 5,800 |
MUBT | 5.09 | 5.79 | 5.76 | 5.78 | 2,000 |
MUREB | 725 | 740 | 740 | 725 | 200 |
MZSM | 3.4 | 3.32 | 3.3 | 3.3 | 6,000 |
NAGC | 70.5 | 70 | 69.5 | 69.5 | 6,500 |
NBF | 6.3 | 5.42 | 5.3 | 5.35 | 4,000 |
NBP | 52.91 | 53.5 | 52.75 | 52.94 | 1,295,000 |
NCL | 50.03 | 50.1 | 49.02 | 49.31 | 1,227,000 |
NCPL | 35.91 | 35.55 | 35.21 | 35.26 | 42,000 |
NESTLE | 9040 | 8990 | 8801 | 8801 | 40 |
NETSOL | 35.73 | 36.48 | 35.5 | 35.63 | 97,500 |
NIB | 2.18 | 2.2 | 2.16 | 2.18 | 1,031,500 |
NICL | 18.35 | 18.75 | 17.86 | 18.05 | 81,500 |
NMFL | 17.94 | 18.15 | 17.4 | 17.47 | 98,000 |
NML | 127.71 | 128.2 | 124.39 | 124.79 | 1,609,900 |
NONS | 25.46 | 26.73 | 26.5 | 26.73 | 17,500 |
NOPK | 55 | 54.99 | 54.99 | 54.99 | 500 |
NPL | 31 | 31 | 30.76 | 30.89 | 777,500 |
NRL | 223.56 | 224.69 | 220 | 220.56 | 23,200 |
NSRM | 25.62 | 26.9 | 26.9 | 26.9 | 1,500 |
NSRMR | 15.24 | 16.24 | 16 | 16.24 | 9,500 |
OGDC | 268.74 | 269.85 | 262.55 | 263.55 | 1,104,000 |
OLPL | 26.9 | 26.8 | 26.6 | 26.8 | 1,000 |
OLTM | 7.93 | 7.64 | 7.01 | 7.18 | 4,500 |
PACE | 4.3 | 4.39 | 4.21 | 4.27 | 439,500 |
PAEL | 19.96 | 20.38 | 19.5 | 19.84 | 1,471,000 |
PAKD | 67.96 | 68 | 68 | 68 | 5,500 |
PAKMI | 2.3 | 2.8 | 2.3 | 2.8 | 3,000 |
PAKRI | 31.71 | 33.29 | 31.5 | 33.29 | 1,185,500 |
PAKT | 999.1 | 1049.05 | 1020 | 1045.2 | 33,800 |
PASL | 3.26 | 3.56 | 3.21 | 3.4 | 1,148,000 |
PASM | 7.1 | 7.4 | 7.01 | 7.4 | 3,000 |
PECO | 76.65 | 75 | 73 | 73 | 2,500 |
PGF | 28.01 | 28.1 | 27.76 | 27.98 | 207,000 |
PGLC | 17.8319 | 17.85 | 17.85 | 17.83 | 1,500 |
PIAA | 8.41 | 8.65 | 8.29 | 8.32 | 1,113,000 |
PIBTL | 66.94 | 69 | 64.88 | 65.78 | 740,500 |
PICT | 272.84 | 276.99 | 271 | 276.95 | 6,100 |
PIF | 13.1 | 13.29 | 13.05 | 13.15 | 125,000 |
PIL | 11.1 | 12 | 11.5 | 11.93 | 3,500 |
PINL | 13.36 | 12.99 | 12.5 | 12.89 | 77,500 |
PIOC | 43.07 | 43.65 | 42.4 | 43.13 | 427,000 |
PKGI | 12 | 12 | 12 | 12 | 3,000 |
PKGP | 19.29 | 19.6 | 19.18 | 19.42 | 280,000 |
PKGS | 332.45 | 337 | 328.01 | 332.31 | 73,100 |
PMI | 2.34 | 2.13 | 2.1 | 2.13 | 22,500 |
PMPK | 543.9 | 571.09 | 525 | 525 | 2,500 |
PNGRS | 3.75 | 3.75 | 3.75 | 3.75 | 1,000 |
PNSC | 74.5 | 76.98 | 73.26 | 76.98 | 5,000 |
POAF | 7.79 | 7.85 | 7.8 | 7.8 | 7,500 |
POL | 545.13 | 548.85 | 538.68 | 539.73 | 366,500 |
POWER | 6.91 | 7 | 6.9 | 6.94 | 266,500 |
PPL | 232.96 | 233 | 229 | 230.25 | 910,600 |
PPP | 51.5 | 53.45 | 53.45 | 51.5 | 500 |
PPVC | 5.9 | 5.99 | 5.7 | 5.71 | 50,000 |
PRET | 150 | 153 | 149 | 151 | 300 |
PRL | 145.43 | 152.7 | 148 | 152.7 | 203,000 |
PRWM | 47.45 | 47 | 46 | 46.5 | 8,500 |
PSMC | 197.43 | 202 | 194 | 194.71 | 154,500 |
PSO | 420.18 | 429.99 | 419 | 428.69 | 2,936,800 |
PSYL | 18.62 | 18 | 18 | 18.62 | 500 |
PTC | 30.82 | 31.37 | 30.75 | 30.86 | 4,659,500 |
QUAT | 103.18 | 101.32 | 101.32 | 101.32 | 0 |
QUICE | 7.7 | 7.85 | 7.6 | 7.74 | 108,000 |
RAVT | 4.6 | 4.51 | 4.5 | 4.5 | 15,000 |
REDCO | 5 | 4.95 | 4.95 | 5 | 500 |
REWM | 43.51 | 42 | 41.7 | 42 | 6,000 |
RICL | 9.47 | 9.38 | 8.9 | 9.38 | 6,500 |
RUBY | 9 | 8.31 | 8.31 | 8.31 | 500 |
SAIF | 31.91 | 31.55 | 30.32 | 30.35 | 85,500 |
SALT | 191.88 | 200 | 200 | 191.88 | 100 |
SAPL | 821.68 | 830.5 | 780.6 | 780.73 | 4,000 |
SASML | 17.0619 | 16.468 | 16.468 | 16.468 | 0 |
SAZEW | 27.75 | 27.6 | 27.05 | 27.05 | 6,000 |
SBL | 5.26 | 5.13 | 5.1 | 5.1 | 116,500 |
SCBPL | 22.33 | 22.44 | 21.23 | 21.36 | 40,500 |
SCM | 22 | 22.15 | 22.1 | 22.15 | 6,000 |
SEARL | 149.94 | 150 | 144.5 | 145.38 | 125,100 |
SEPCO | 2.58 | 2.63 | 2.5 | 2.54 | 738,000 |
SFAT | 21.74 | 20.66 | 20.66 | 20.66 | 5,000 |
SFL | 331 | 333.99 | 333.99 | 331 | 100 |
SGML | 18.15 | 18.1 | 18 | 18 | 8,500 |
SHEL | 247.78 | 249.99 | 244.9 | 247.49 | 548,200 |
SHEZ | 772 | 780 | 762.5 | 762.5 | 650 |
SHFA | 114.75 | 119.95 | 111.06 | 111.37 | 400 |
SHNI | 7 | 6.9 | 6.9 | 6.9 | 1,000 |
SHSML | 18.51 | 18.75 | 17.71 | 18.5 | 2,500 |
SIEM | 1255 | 1250 | 1235 | 1235.71 | 740 |
SILK | 1.98 | 2 | 1.96 | 1.96 | 64,000 |
SING | 24 | 24.2 | 23.75 | 24.15 | 6,500 |
SITC | 273 | 274.5 | 272 | 272.6 | 7,500 |
SJTM | 17.1994 | 18 | 18 | 17.2 | 2,000 |
SKRS | 3.12 | 3.15 | 3.01 | 3.01 | 10,000 |
SLCL | 5.05 | 5 | 4.05 | 5 | 5,500 |
SLYT | 28.05 | 27.5 | 27.2 | 27.2 | 1,000 |
SMBL | 2.45 | 2.59 | 2.45 | 2.46 | 402,000 |
SMCPL | 10.01 | 9.5 | 9.5 | 9.5 | 2,000 |
SNBL | 12.31 | 13.31 | 12.5 | 13.28 | 1,251,500 |
SNGP | 23.28 | 23.85 | 22.65 | 23.44 | 7,743,500 |
SPL | 16.37 | 16.5 | 16.05 | 16.16 | 109,000 |
SPLC | 3.27 | 3.3 | 2.95 | 3.02 | 614,000 |
SPLCTFC3 | 36.75 | 0 | 0 | 37 | 0 |
SRSM | 13.55 | 12.55 | 12.55 | 12.55 | 500 |
SRVI | 519.89 | 520 | 510 | 512.83 | 6,600 |
SSGC | 29.68 | 29.94 | 28.5 | 29.43 | 2,286,500 |
SSML | 12.35 | 12.2 | 12.15 | 12.2 | 17,500 |
STCL | 8.6 | 8.69 | 8.39 | 8.45 | 14,500 |
STPL | 8.63 | 9.39 | 8.55 | 9.14 | 128,500 |
SURC | 122 | 128.1 | 121 | 121 | 2,500 |
SUTM | 246 | 250 | 250 | 250 | 100 |
TATM | 54.58 | 54.5 | 53.41 | 54.5 | 6,000 |
TELE | 5.35 | 5.48 | 5.32 | 5.4 | 1,387,500 |
TGL | 42.01 | 42.6 | 41.8 | 42.29 | 542,000 |
THALL | 162.03 | 162 | 159.55 | 159.99 | 24,500 |
THAS | 17.83 | 17.7 | 16.83 | 17.7 | 10,000 |
THCCL | 25 | 25.3 | 24.16 | 25.15 | 1,500 |
TMFBLTFC2 | 99.9722 | 0 | 0 | 99.9722 | 0 |
TPL | 9 | 9.2 | 9 | 9.15 | 38,000 |
TREET | 125.4 | 126.39 | 123 | 124.05 | 127,000 |
TRG | 14.69 | 14.94 | 14.4 | 14.84 | 3,671,000 |
TRIBL | 1.65 | 1.75 | 1.6 | 1.69 | 126,000 |
TRIPF | 198.03 | 200 | 197 | 197.03 | 1,500 |
TRPOL | 2.01 | 2.04 | 2 | 2.02 | 94,000 |
TRSM | 4.4 | 4 | 4 | 4 | 6,500 |
TSBL | 3.5 | 3.45 | 3.45 | 3.45 | 500 |
TSMF | 5.6 | 6.4 | 5.45 | 6.21 | 200,000 |
TSPL | 2.02 | 2.08 | 2.01 | 2.01 | 221,500 |
UBDL | 79.8 | 75.81 | 75.81 | 75.81 | 1,000 |
UBL | 143.89 | 143.01 | 140.75 | 142.73 | 1,939,900 |
UCAPM | 2.35 | 2.2 | 2.2 | 2.2 | 5,000 |
UDPL | 19 | 20 | 19.99 | 20 | 13,500 |
UNIC | 19 | 18 | 18 | 18 | 5,000 |
UVIC | 6.57 | 6.75 | 6.03 | 6.58 | 109,000 |
WAHN | 65.1 | 65 | 64.5 | 64.84 | 2,000 |
WTL | 2.52 | 2.6 | 2.51 | 2.52 | 281,500 |
WYETH | 4300 | 4300 | 4300 | 4300 | 20 |
YOUW | 5.5 | 5.1 | 5 | 5.1 | 13,000 |
ZAHT | 19 | 20 | 19.89 | 19.9 | 20,500 |
ZIL | 156.45 | 152.06 | 152.06 | 152.06 | 500 |
ZTL | 10 | 10 | 9.99 | 10 | 2,500 |
Total Turnover | 176,416,000 | ||||
No comments:
Post a Comment