For: March 21, 2014 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AATM | 6 | 5.51 | 5.51 | 5.51 | 500 |
ABL | 85 | 86 | 84 | 84.42 | 33,500 |
ABOT | 426.74 | 427.78 | 418 | 418.88 | 12,500 |
ACPL | 138 | 140.15 | 137.5 | 139.12 | 56,100 |
ADAMS | 29 | 29 | 29 | 29 | 1,000 |
ADAMSR | 2.02 | 2.12 | 1.96 | 2 | 110,000 |
ADMM | 77.1 | 79 | 76.5 | 78 | 6,500 |
ADOS | 46.01 | 47 | 45.5 | 46.85 | 4,000 |
AGIC | 24 | 24.2 | 22.8 | 22.81 | 93,500 |
AGIL | 69.25 | 70 | 69.06 | 70 | 18,000 |
AGTL | 214 | 215 | 210.15 | 212.12 | 10,300 |
AHCL | 26.37 | 26.79 | 26.15 | 26.25 | 276,500 |
AHCL-CAPR | 26.73 | 0 | 0 | 26.6 | 0 |
AHCL-CMAR | 26.44 | 0 | 0 | 26.31 | 0 |
AHCL-CMAY | 27.09 | 0 | 0 | 26.96 | 0 |
AHCL-MAR | 26.59 | 27.7 | 26.3 | 26.36 | 44,000 |
AHL | 41.75 | 43.83 | 41.85 | 43.83 | 241,500 |
AICL | 44.94 | 44.95 | 43.81 | 44.33 | 5,402,400 |
AICL-CAPR | 45.55 | 0 | 0 | 44.92 | 0 |
AICL-CMAR | 45.06 | 0 | 0 | 44.43 | 0 |
AICL-CMAY | 46.17 | 0 | 0 | 45.53 | 0 |
AICL-MAR | 44.85 | 44.9 | 43.95 | 44.44 | 1,619,000 |
AKBL | 17.31 | 17.57 | 17.1 | 17.2 | 609,000 |
AKBL-CAPR | 17.55 | 0 | 0 | 17.43 | 0 |
AKBL-CMAR | 17.36 | 0 | 0 | 17.24 | 0 |
AKBL-CMAY | 17.78 | 0 | 0 | 17.66 | 0 |
AKBL-MAR | 17.27 | 17.6 | 17.2 | 17.25 | 41,500 |
AKZO | 118.17 | 118 | 114 | 115.33 | 27,500 |
ALICO | 43.05 | 40.9 | 40.9 | 40.9 | 1,000 |
AMBL | 8.5 | 8.83 | 8.83 | 8.83 | 500 |
AMTEX | 4.25 | 4.52 | 4.15 | 4.42 | 1,997,000 |
ANL | 7.41 | 7.51 | 7.15 | 7.24 | 2,371,000 |
ANSM | 15.18 | 15.65 | 14.18 | 14.81 | 26,500 |
APL | 542.73 | 542.4 | 531 | 533.3 | 66,300 |
ARPAK | 18.19 | 19 | 19 | 18.19 | 6,500 |
ARPL | 322.65 | 320.99 | 306.52 | 306.91 | 45,000 |
ARUJ | 13.93 | 14.04 | 14.04 | 14.04 | 500 |
ASHT | 15.74 | 16.74 | 16.74 | 16.74 | 500 |
ASL | 9.43 | 9.39 | 9.23 | 9.25 | 22,000 |
ATBA | 402.84 | 405.7 | 402 | 403.01 | 1,000 |
ATIL | 64.48 | 65.24 | 64.5 | 64.5 | 52,500 |
ATLH | 292 | 291.25 | 290.15 | 291 | 4,200 |
ATRL | 221.63 | 223.4 | 215.01 | 216.21 | 745,700 |
ATRL-CAPR | 224.65 | 0 | 0 | 219.08 | 0 |
ATRL-CMAR | 222.23 | 0 | 0 | 216.72 | 0 |
ATRL-CMAY | 227.68 | 0 | 0 | 222.04 | 0 |
ATRL-MAR | 222.44 | 224 | 216 | 216.72 | 397,000 |
AVN | 22.72 | 22.9 | 22.45 | 22.69 | 1,126,500 |
BAFL | 26.95 | 27.25 | 25.61 | 25.86 | 11,662,000 |
BAFL-CAPR | 27.32 | 0 | 0 | 26.2 | 0 |
BAFL-CMAR | 27.02 | 0 | 0 | 25.92 | 0 |
BAFL-CMAY | 27.69 | 0 | 0 | 26.56 | 0 |
BAFL-MARB | 26.93 | 27.01 | 25.59 | 25.94 | 237,500 |
BAFLTFC5 | 102.4658 | 101.7 | 101.7 | 102.4026 | 6,000 |
BAFS | 27.78 | 29.16 | 29.16 | 29.16 | 0 |
BAHL | 35.37 | 35.4 | 34.71 | 34.74 | 93,500 |
BAHL-CAPR | 35.85 | 0 | 0 | 35.2 | 0 |
BAHL-CMAR | 35.47 | 0 | 0 | 34.82 | 0 |
BAHL-CMAY | 36.34 | 0 | 0 | 35.68 | 0 |
BAHL-MAR | 35.48 | 0 | 0 | 34.84 | 0 |
BAPL | 9.99 | 9.95 | 9.75 | 9.81 | 6,000 |
BATA | 2850 | 2949.99 | 2805 | 2808.33 | 380 |
BCML | 86.79 | 91 | 82.46 | 82.5 | 8,500 |
BERG | 45 | 47.25 | 44.5 | 44.8 | 10,000 |
BGL | 8.04 | 8.55 | 7.56 | 7.56 | 8,000 |
BILF | 13.61 | 14.09 | 12.9 | 13 | 49,500 |
BIPL | 9.87 | 10.02 | 9.75 | 9.99 | 433,000 |
BOK | 8 | 8.04 | 8 | 8.01 | 26,500 |
BOP | 10.59 | 10.64 | 10.47 | 10.5 | 3,625,000 |
BOP-CAPR | 10.73 | 0 | 0 | 10.64 | 0 |
BOP-CMAR | 10.62 | 0 | 0 | 10.52 | 0 |
BOP-MAR | 10.62 | 10.64 | 10.5 | 10.54 | 924,000 |
BPBL | 5.95 | 5.8 | 5.4 | 5.42 | 3,500 |
BPL | 38.5 | 38.25 | 38 | 38 | 6,500 |
BROT | 10.8 | 10.76 | 10.26 | 10.76 | 12,500 |
BRR | 5.39 | 5.39 | 5.39 | 5.39 | 3,500 |
BUXL | 23.69 | 22.51 | 22.51 | 22.51 | 6,000 |
BWCL | 78.5 | 80 | 80 | 80 | 1,500 |
BWHL | 41.44 | 43.5 | 40 | 41.17 | 1,500 |
BYCO | 11.54 | 11.73 | 11.29 | 11.35 | 2,489,500 |
CECL | 16.2194 | 15.22 | 15.22 | 15.22 | 0 |
CENI | 17.06 | 17.05 | 16.97 | 17 | 6,500 |
CEPB | 56.83 | 57.6 | 55.71 | 56.11 | 128,000 |
CFL | 33.2 | 33 | 33 | 33 | 3,000 |
CHAS | 9.5 | 9.5 | 9.5 | 9.5 | 500 |
CHBL | 6.2 | 6.32 | 6 | 6.04 | 692,000 |
CHCC | 74.37 | 74.35 | 73.1 | 73.88 | 145,500 |
CJPL | 4.45 | 4.36 | 4.1 | 4.15 | 18,000 |
CLCPS | 2.28 | 2.34 | 2.15 | 2.22 | 637,000 |
CLOV | 77 | 79.99 | 77.1 | 79.99 | 2,500 |
CML | 5.16 | 5.19 | 5.1 | 5.13 | 54,000 |
COLG | 1611 | 1600.05 | 1600.05 | 1600.05 | 20 |
COTT | 7.93 | 8.37 | 8 | 8.34 | 5,000 |
CPPL | 64.77 | 65.8 | 64.5 | 65.52 | 141,000 |
CRTM | 18.46 | 19 | 18.31 | 18.86 | 99,000 |
CSAP | 48.8 | 51.2 | 49.35 | 49.9 | 1,719,500 |
CSIL | 5.75 | 5.98 | 5.71 | 5.92 | 13,000 |
CSM | 2.48 | 2.4 | 2.33 | 2.35 | 7,000 |
CSUML | 7.75 | 8.13 | 7.9 | 8.01 | 30,000 |
CYAN | 83 | 85 | 83.9 | 84 | 7,000 |
DAAG | 17.35 | 16.7 | 16.35 | 16.35 | 6,500 |
DAWH | 82 | 82.7 | 78.55 | 79.53 | 159,500 |
DAWH-CMAY | 84.24 | 0 | 0 | 81.67 | 0 |
DAWH-MAR | 82.4 | 81.89 | 79.25 | 79.89 | 107,000 |
DBCI | 6.18 | 6.49 | 6.02 | 6.13 | 26,000 |
DCH | 3.93 | 3.92 | 3.8 | 3.85 | 46,500 |
DCL | 8.89 | 8.99 | 8.7 | 8.77 | 856,500 |
DEL | 3.45 | 3.6 | 3.6 | 3.6 | 500 |
DFML | 7.02 | 7.06 | 6.62 | 6.75 | 2,510,000 |
DGKC | 94.09 | 94.49 | 92.75 | 93.83 | 3,106,500 |
DGKC-CAPR | 95.37 | 0 | 0 | 95.08 | 0 |
DGKC-CMAR | 94.35 | 0 | 0 | 94.05 | 0 |
DGKC-CMAY | 96.66 | 0 | 0 | 96.36 | 0 |
DGKC-MAR | 94.29 | 94.4 | 93 | 93.89 | 1,046,500 |
DLL | 86.79 | 85.56 | 83.55 | 85.56 | 4,500 |
DOL | 7.7 | 7.87 | 7.3 | 7.38 | 824,000 |
DSFL | 2.58 | 2.59 | 2.46 | 2.51 | 443,000 |
DSIL | 5.01 | 5.08 | 4.79 | 4.89 | 30,000 |
DSL | 4.81 | 4.9 | 4.73 | 4.8 | 54,000 |
DWSM | 3.41 | 3.45 | 3.45 | 3.45 | 5,500 |
DWTM | 11.47 | 11.23 | 10.56 | 10.88 | 1,500 |
DYNO | 44.05 | 43.5 | 43.1 | 43.1 | 6,000 |
ECOP | 21.89 | 22.8 | 22 | 22.58 | 177,000 |
EFERT | 57.19 | 57.65 | 56.5 | 56.83 | 3,089,000 |
EFLTFC3 | 100.0699 | 0 | 0 | 100.0699 | 0 |
EFOODS | 115.57 | 116.95 | 111.9 | 113.08 | 2,458,000 |
EFUG | 131.75 | 135 | 130.25 | 135 | 18,500 |
EFUL | 113 | 115.5 | 113 | 115.5 | 2,500 |
ENGRO | 185.98 | 187.35 | 182.61 | 184.31 | 2,348,900 |
ENGRO-CAPR | 188.52 | 0 | 0 | 186.76 | 0 |
ENGRO-CMAR | 186.49 | 0 | 0 | 184.74 | 0 |
ENGRO-CMAY | 191.06 | 0 | 0 | 189.28 | 0 |
ENGRO-MAR | 186.52 | 187.6 | 183.02 | 184.81 | 1,388,500 |
ENGROTFC2 | 101.9412 | 0 | 0 | 101.9412 | 0 |
EPCL | 14.79 | 14.84 | 14.44 | 14.6 | 690,000 |
ESBL | 2.99 | 2.98 | 2.6 | 2.77 | 402,000 |
EXIDE | 340 | 343 | 338 | 341.6 | 2,400 |
FABL | 13.61 | 13.65 | 13.1 | 13.2 | 4,742,500 |
FABL-CMAY | 13.98 | 0 | 0 | 13.56 | 0 |
FABL-MAR | 13.6 | 13.58 | 13.17 | 13.27 | 209,000 |
FASM | 218 | 219.98 | 207.1 | 213.54 | 300 |
FATIMA | 31.32 | 31.5 | 31 | 31.18 | 1,078,500 |
FATIMA-MAR | 31.4 | 32.2 | 31.15 | 31.18 | 20,500 |
FCCL | 17.43 | 17.54 | 17.23 | 17.28 | 4,447,500 |
FCCL-CAPR | 17.67 | 0 | 0 | 17.51 | 0 |
FCCL-CMAR | 17.48 | 0 | 0 | 17.32 | 0 |
FCCL-CMAY | 17.91 | 0 | 0 | 17.75 | 0 |
FCCL-MAR | 17.45 | 17.58 | 17.28 | 17.31 | 618,500 |
FCIBL | 6.18 | 6.39 | 6.33 | 6.33 | 1,000 |
FCSC | 2.89 | 2.83 | 2.8 | 2.83 | 23,500 |
FDIBL | 1.62 | 1.5 | 1.5 | 1.5 | 4,000 |
FECM | 4.48 | 4.29 | 4.01 | 4.29 | 1,000 |
FECTC | 53.46 | 53.99 | 52 | 52.25 | 12,000 |
FEM | 5.95 | 6.95 | 5.16 | 5.5 | 382,500 |
FEROZ | 176.25 | 179 | 173.53 | 174.28 | 10,400 |
FFBL | 41.44 | 41.5 | 41.03 | 41.28 | 317,000 |
FFBL-CAPR | 42.01 | 0 | 0 | 41.83 | 0 |
FFBL-CMAR | 41.55 | 0 | 0 | 41.38 | 0 |
FFBL-CMAY | 42.57 | 0 | 0 | 42.39 | 0 |
FFBL-MAR | 41.57 | 41.99 | 41.21 | 41.99 | 7,500 |
FFC | 109.65 | 109.8 | 108.71 | 108.93 | 1,019,800 |
FFC-CAPR | 111.15 | 0 | 0 | 110.38 | 0 |
FFC-CMAR | 109.95 | 0 | 0 | 109.19 | 0 |
FFC-CMAY | 112.64 | 0 | 0 | 111.87 | 0 |
FFC-MAR | 109.79 | 109.8 | 109.5 | 109.8 | 2,500 |
FFLM | 4 | 4.2 | 4.05 | 4.13 | 2,500 |
FHAM | 9.25 | 9.6 | 9.48 | 9.55 | 8,000 |
FHBM | 15.19 | 15.71 | 15.5 | 15.5 | 1,000 |
FIMM | 61.75 | 58.67 | 58.67 | 58.67 | 2,000 |
FLYNG | 6.8 | 6.83 | 6.77 | 6.81 | 131,500 |
FNBM | 4.25 | 4.25 | 4 | 4 | 5,500 |
FNEL | 3.42 | 3.45 | 3.33 | 3.4 | 95,000 |
FPJM | 3.3 | 3.5 | 3.3 | 3.45 | 133,000 |
FUDLM | 16.68 | 16 | 15.8 | 15.8 | 19,500 |
FZTM | 491 | 515 | 515 | 515 | 100 |
GADT | 218.51 | 221 | 213 | 213.53 | 99,200 |
GAMON | 3.8 | 4.5 | 4 | 4.5 | 27,000 |
GASF | 9.38 | 9.5 | 9.15 | 9.2 | 116,500 |
GATM | 49.64 | 49.57 | 48.7 | 49.15 | 184,000 |
GFIL | 11.2 | 11.43 | 10.95 | 11.43 | 6,000 |
GGL | 27 | 27.2 | 26.9 | 26.99 | 68,000 |
GHGL | 54.9 | 54 | 53.5 | 54 | 2,500 |
GHNI | 20.87 | 21.88 | 21 | 21.07 | 10,000 |
GHNL | 20.3 | 21.3 | 20.5 | 20.61 | 131,000 |
GLAXO | 155.02 | 155.5 | 153.1 | 153.62 | 43,800 |
GTYR | 53.48 | 53.6 | 51.75 | 52.15 | 51,000 |
GUSM | 4.55 | 4.1 | 4.02 | 4.02 | 2,500 |
GVGL | 18.57 | 19.14 | 18.5 | 18.98 | 5,000 |
GWLC | 16.89 | 16.5 | 16.3 | 16.33 | 59,000 |
HABSM | 32.5 | 33.5 | 31.5 | 32.86 | 62,000 |
HADC | 2.4 | 2.44 | 2.31 | 2.36 | 83,000 |
HAEL | 16.23 | 17.23 | 17.19 | 17.23 | 25,000 |
HBL | 161.75 | 164.5 | 157 | 164.01 | 164,600 |
HCAR | 53.43 | 52.88 | 50.76 | 52.21 | 169,500 |
HICL | 17.71 | 18.71 | 18.71 | 18.71 | 10,000 |
HINO | 438.2 | 456.9 | 430 | 450.22 | 11,200 |
HINOON | 147.01 | 153.95 | 146.1 | 146.14 | 18,400 |
HIRAT | 12.23 | 12.3 | 11.96 | 12.01 | 386,500 |
HMB | 25.08 | 25 | 24 | 24.55 | 488,000 |
HMIM | 3.9 | 4.1 | 3.84 | 4.1 | 61,000 |
HSPI | 22.24 | 22.45 | 21.5 | 21.5 | 2,000 |
HUBC | 52.75 | 52.99 | 52 | 52.49 | 1,091,000 |
HUBC-CAPR | 53.47 | 0 | 0 | 53.19 | 0 |
HUBC-CMAR | 52.89 | 0 | 0 | 52.61 | 0 |
HUBC-CMAY | 54.19 | 0 | 0 | 53.9 | 0 |
HUBC-MAR | 53.07 | 0 | 0 | 52.63 | 0 |
HUMNL | 84.01 | 85.93 | 83 | 85.44 | 9,000 |
HWQS | 6.79 | 6.6 | 6.5 | 6.52 | 11,500 |
IBLHL | 87.18 | 85.11 | 83 | 83.58 | 12,000 |
ICI | 332.58 | 338 | 329 | 332.17 | 26,400 |
ICIBL | 1.89 | 1.94 | 1.8 | 1.91 | 412,500 |
ICL | 40.1 | 40.9 | 40.6 | 40.9 | 2,000 |
IDEN | 6.98 | 6.95 | 6.5 | 6.84 | 31,000 |
IDRT | 15.01 | 15.35 | 14.8 | 15.08 | 14,500 |
IDSM | 18.8 | 17.8 | 17.8 | 17.8 | 1,500 |
IDYM | 1070 | 1099.99 | 1099.99 | 1070 | 20 |
IFSL | 14.71 | 15.25 | 14.98 | 15.04 | 12,500 |
IGIBL | 1.63 | 1.67 | 1.61 | 1.65 | 93,000 |
IGIIL | 195.52 | 196 | 191 | 191.08 | 34,500 |
INDU | 390 | 405 | 381.02 | 395.34 | 8,800 |
INIL | 52.52 | 52.88 | 51.26 | 52.88 | 31,500 |
ISIL | 171 | 179.55 | 163.1 | 163.56 | 4,200 |
ISL | 24.35 | 24.49 | 23.62 | 23.77 | 122,500 |
ISTM | 30.95 | 32.49 | 29.41 | 29.7 | 10,500 |
JKSM | 33.51 | 35.15 | 33.5 | 34.88 | 6,000 |
JOPP | 31.95 | 32 | 30.4 | 32 | 2,000 |
JPGL | 3.38 | 3.5 | 3.35 | 3.48 | 822,000 |
JSBL | 4.11 | 4.29 | 4.12 | 4.19 | 639,000 |
JSCL | 10.84 | 11.25 | 10.82 | 10.99 | 7,747,000 |
JSGCL | 33.25 | 34.3 | 32.9 | 32.9 | 17,000 |
JSIL | 11.71 | 11.91 | 11.51 | 11.62 | 661,000 |
JVDC | 76.95 | 74.5 | 73.5 | 74.25 | 3,500 |
JVDCPS | 11 | 11.6 | 11.6 | 11.6 | 0 |
KAPCO | 59.7 | 59.52 | 58.75 | 58.84 | 304,500 |
KAPCO-CMAY | 61.33 | 0 | 0 | 60.43 | 0 |
KAPCO-MAR | 59.75 | 59.3 | 59.3 | 59.3 | 1,000 |
KASBB | 1.79 | 1.79 | 1.77 | 1.78 | 99,000 |
KASBM | 3.95 | 4.75 | 3.94 | 4.68 | 61,000 |
KEL | 6.44 | 6.5 | 6.35 | 6.36 | 1,103,000 |
KHTC | 245 | 234.25 | 234 | 234.17 | 300 |
KML | 15.5 | 15.5 | 15.01 | 15.5 | 30,000 |
KOHC | 115.19 | 116.4 | 112 | 113.62 | 193,500 |
KOHE | 35.19 | 35.24 | 34.8 | 35.09 | 29,500 |
KOHP | 3.25 | 3.4 | 3.2 | 3.25 | 15,500 |
KOHTM | 18.7 | 18.49 | 17.7 | 17.92 | 5,500 |
KOIL | 3.94 | 3.89 | 3.82 | 3.88 | 1,500 |
KOSM | 14.6 | 15.6 | 14.11 | 15.6 | 4,500 |
KSBP | 83.23 | 82.51 | 81.15 | 81.24 | 7,000 |
KTML | 27.11 | 27.36 | 26.53 | 27.01 | 589,500 |
LEUL | 7.19 | 7 | 6.75 | 6.99 | 2,000 |
LIBT | 24.48 | 25.45 | 23.26 | 23.95 | 14,500 |
LINDE | 157 | 162 | 153.25 | 157.62 | 2,400 |
LMSM | 7.44 | 7.94 | 7.94 | 7.94 | 1,500 |
LOTCHEM | 6.81 | 6.84 | 6.77 | 6.8 | 556,000 |
LPCL | 11.13 | 11.37 | 11.02 | 11.24 | 9,405,000 |
LPL | 19.1 | 19.29 | 18.95 | 19 | 93,500 |
LUCK | 324.04 | 326 | 318 | 318.64 | 822,200 |
LUCK-CAPR | 328.46 | 0 | 0 | 322.87 | 0 |
LUCK-CMAR | 324.92 | 0 | 0 | 319.39 | 0 |
LUCK-CMAY | 332.88 | 0 | 0 | 327.23 | 0 |
LUCK-MAR | 324.41 | 326.85 | 318.52 | 319.37 | 167,500 |
MACFL | 21.87 | 22.25 | 21.6 | 21.65 | 75,500 |
MARI | 215.36 | 219.98 | 214 | 215.15 | 859,600 |
MCB | 254.53 | 255.25 | 242.12 | 246.55 | 974,400 |
MCB-CAPR | 258 | 0 | 0 | 249.82 | 0 |
MCB-CMAR | 255.22 | 0 | 0 | 247.13 | 0 |
MCB-CMAY | 261.48 | 0 | 0 | 253.2 | 0 |
MCB-MAR | 255.28 | 254.61 | 243.3 | 246.38 | 88,500 |
MCBAH | 15 | 14.75 | 14.75 | 14.75 | 28,500 |
MDTL | 3 | 3.08 | 3 | 3.04 | 994,500 |
MEBL | 36.6 | 36.96 | 36.95 | 36.95 | 12,000 |
MEHT | 143.5 | 144 | 143.25 | 143.63 | 200 |
MERIT | 19.11 | 19.39 | 18.8 | 18.84 | 35,000 |
MFFL | 635.5 | 625 | 604 | 622.5 | 850 |
MFTM | 4.62 | 4.51 | 4.5 | 4.51 | 7,500 |
MIRKS | 59.99 | 62.5 | 60 | 60 | 7,000 |
MLCF | 29.9 | 30 | 29.26 | 29.38 | 3,946,500 |
MLCF-MAR | 29.99 | 30 | 29.35 | 29.45 | 635,500 |
MODAM | 2.34 | 2.3 | 2.25 | 2.26 | 32,500 |
MQTM | 27.47 | 27.01 | 27.01 | 27.01 | 1,000 |
MRNS | 84.88 | 85 | 83 | 83 | 1,500 |
MSOT | 131.5 | 130 | 130 | 130 | 500 |
MTL | 469.14 | 470.48 | 467 | 469 | 7,000 |
MUREB | 725 | 729 | 700 | 705 | 1,300 |
MZSM | 3.3 | 3.36 | 3.2 | 3.36 | 19,000 |
NAGC | 69.5 | 70 | 69.45 | 70 | 2,000 |
NATF | 490 | 489.9 | 481.5 | 487.1 | 800 |
NBF | 5.35 | 6 | 4.7 | 4.94 | 37,500 |
NBP | 52.94 | 53.1 | 50.9 | 51.56 | 1,324,500 |
NBP-CAPR | 53.66 | 0 | 0 | 52.24 | 0 |
NBP-CMAR | 53.08 | 0 | 0 | 51.68 | 0 |
NBP-CMAY | 54.38 | 0 | 0 | 52.95 | 0 |
NBP-MARB | 53.06 | 53.05 | 51.1 | 51.74 | 255,000 |
NCL | 49.31 | 49.5 | 47.5 | 48.21 | 2,363,500 |
NCL-CAPR | 49.98 | 0 | 0 | 48.85 | 0 |
NCL-CMAR | 49.44 | 0 | 0 | 48.32 | 0 |
NCL-CMAY | 50.66 | 0 | 0 | 49.51 | 0 |
NCL-MAR | 49.5 | 49.8 | 47.6 | 48.32 | 685,000 |
NCPL | 35.26 | 35.99 | 35.16 | 35.7 | 39,500 |
NESTLE | 8801 | 8980 | 8611 | 8980 | 160 |
NETSOL | 35.63 | 36.22 | 34.9 | 35.03 | 63,500 |
NIB | 2.18 | 2.28 | 2.16 | 2.17 | 2,186,000 |
NICL | 18.05 | 18.1 | 17.7 | 17.97 | 268,000 |
NMFL | 17.47 | 18.25 | 16.47 | 16.84 | 197,500 |
NML | 124.79 | 125 | 120.2 | 122.82 | 4,238,700 |
NML-CAPR | 126.49 | 0 | 0 | 124.45 | 0 |
NML-CMAR | 125.13 | 0 | 0 | 123.11 | 0 |
NML-CMAY | 128.2 | 0 | 0 | 126.13 | 0 |
NML-MAR | 125.29 | 125.25 | 120.75 | 123.08 | 1,602,500 |
NPL | 29.89 | 30.3 | 29.45 | 29.65 | 93,500 |
NPL-CAPR | 31.31 | 0 | 0 | 30.04 | 0 |
NPL-CMAR | 30.97 | 0 | 0 | 29.72 | 0 |
NPL-CMAY | 31.73 | 0 | 0 | 30.45 | 0 |
NPSM | 54.5 | 52.0927 | 52.0927 | 52.0927 | 0 |
NRL | 220.56 | 223.5 | 215 | 216.15 | 53,500 |
NSRM | 26.9 | 28.24 | 28.24 | 28.24 | 0 |
NSRMR | 16.24 | 17.24 | 17.24 | 17.24 | 1,500 |
OGDC | 263.55 | 263.89 | 250.55 | 251.89 | 4,012,700 |
OGDC-CAPR | 267.15 | 0 | 0 | 255.24 | 0 |
OGDC-CMAR | 264.27 | 0 | 0 | 252.48 | 0 |
OGDC-CMAY | 270.74 | 0 | 0 | 258.68 | 0 |
OGDC-MAR | 264.13 | 263.26 | 251.25 | 252.52 | 252,000 |
OLPL | 26.8 | 26.51 | 26.2 | 26.42 | 22,000 |
OLTM | 7.18 | 7.73 | 7.73 | 7.73 | 500 |
OTSU | 51.1 | 53.58 | 48.56 | 50.5 | 3,000 |
PACE | 4.27 | 4.46 | 4.26 | 4.27 | 1,542,500 |
PAEL | 19.84 | 19.92 | 19.65 | 19.72 | 540,500 |
PAKD | 68 | 67.95 | 64.65 | 67.35 | 6,500 |
PAKRI | 33.29 | 34.5 | 33.4 | 33.87 | 1,092,000 |
PAKT | 1045.2 | 1055 | 1000 | 1047.74 | 8,100 |
PASL | 3.4 | 3.4 | 3.31 | 3.37 | 174,000 |
PASM | 7.4 | 7.2 | 7.2 | 7.2 | 500 |
PECO | 73 | 76.65 | 76.5 | 76.65 | 1,500 |
PGF | 27.98 | 28.2 | 27.89 | 27.95 | 92,500 |
PIAA | 8.32 | 8.55 | 8.32 | 8.35 | 964,000 |
PIBTL | 65.78 | 67.25 | 65.4 | 65.97 | 250,500 |
PICT | 276.95 | 270.1 | 270 | 270 | 200 |
PIF | 13.15 | 13.25 | 12.95 | 13 | 245,500 |
PIL | 11.93 | 10.95 | 10.95 | 10.95 | 500 |
PIOC | 43.13 | 42.99 | 42.03 | 42.75 | 106,500 |
PIOC-MAR | 43.33 | 43.25 | 42.6 | 42.79 | 189,500 |
PKGI | 12 | 12 | 12 | 12 | 10,000 |
PKGP | 19.42 | 19.59 | 19.25 | 19.41 | 319,000 |
PKGS | 332.31 | 338 | 324 | 333.25 | 233,400 |
PMI | 2.13 | 2.1 | 2.1 | 2.1 | 2,500 |
PMPK | 525 | 551.25 | 515 | 538.71 | 2,900 |
PNSC | 76.98 | 75.75 | 74.01 | 75.75 | 1,500 |
POAF | 7.8 | 7.8 | 7.8 | 7.8 | 1,000 |
POL | 539.73 | 542 | 525.6 | 539.93 | 248,800 |
POWER | 6.94 | 6.95 | 6.75 | 6.85 | 290,000 |
PPL | 230.25 | 231 | 222.8 | 224.12 | 1,434,700 |
PPL-CAPR | 233.39 | 0 | 0 | 227.1 | 0 |
PPL-CMAR | 230.88 | 0 | 0 | 224.65 | 0 |
PPL-CMAY | 236.53 | 0 | 0 | 230.16 | 0 |
PPL-MAR | 230.8 | 231.25 | 223.51 | 224.7 | 379,000 |
PPVC | 5.71 | 5.91 | 4.77 | 5.5 | 78,000 |
PRET | 151 | 150 | 150 | 151 | 100 |
PRL | 152.7 | 160.33 | 156 | 160.03 | 200,500 |
PRWM | 46.5 | 45.5 | 45.25 | 45.35 | 3,500 |
PSMC | 194.71 | 196.48 | 184.98 | 190.19 | 834,800 |
PSO | 428.69 | 434.5 | 426.4 | 429.18 | 2,422,700 |
PSO-CAPR | 434.54 | 0 | 0 | 434.88 | 0 |
PSO-CMAR | 429.86 | 0 | 0 | 430.19 | 0 |
PSO-CMAY | 440.39 | 0 | 0 | 440.75 | 0 |
PSO-MAR | 429.54 | 435 | 427.25 | 430.1 | 1,821,000 |
PSYL | 18.62 | 19.49 | 17.65 | 18.94 | 4,000 |
PTC | 30.86 | 31.12 | 30.4 | 30.51 | 2,317,500 |
PTC-CAPR | 31.28 | 0 | 0 | 30.92 | 0 |
PTC-CMAR | 30.94 | 0 | 0 | 30.58 | 0 |
PTC-CMAY | 31.7 | 0 | 0 | 31.33 | 0 |
PTC-MAR | 30.96 | 31.2 | 30.51 | 30.62 | 350,000 |
QUAT | 101.32 | 96.26 | 96.26 | 96.26 | 0 |
QUICE | 7.74 | 7.72 | 7.56 | 7.61 | 133,500 |
RAVT | 4.5 | 4.74 | 4.74 | 4.74 | 500 |
RCML | 97.85 | 99 | 99 | 97.85 | 1,000 |
REDCO | 5 | 4.9 | 4.9 | 4.9 | 1,000 |
REWM | 42 | 41.05 | 40.3 | 40.3 | 4,500 |
RICL | 9.38 | 9 | 8.9 | 9 | 11,500 |
RMPL | 7775 | 8100 | 7700 | 7999.8 | 140 |
RUBY | 8.31 | 8.48 | 7.45 | 7.82 | 4,000 |
SAIF | 30.35 | 30 | 29.6 | 29.95 | 12,500 |
SALT | 191.88 | 199 | 199 | 191.88 | 2,000 |
SANE | 7.35 | 6.35 | 6.35 | 6.35 | 500 |
SAPL | 780.73 | 760 | 741.7 | 741.7 | 2,400 |
SAZEW | 27.05 | 27 | 26.32 | 26.32 | 7,500 |
SBL | 5.1 | 5.49 | 5.05 | 5.18 | 51,000 |
SCBPL | 21.36 | 21.15 | 20.3 | 21.15 | 30,500 |
SCM | 22.15 | 22 | 22 | 22 | 1,500 |
SEARL | 145.38 | 146.98 | 142 | 143.81 | 49,400 |
SEPCO | 2.54 | 2.61 | 2.51 | 2.57 | 249,500 |
SEPL | 67 | 67.85 | 67.85 | 67.85 | 500 |
SFAT | 20.66 | 21.5 | 21.5 | 21.5 | 1,000 |
SFL | 331 | 333 | 320 | 320 | 500 |
SGML | 18 | 18.05 | 17.8 | 17.92 | 4,500 |
SHCI | 3.98 | 3.97 | 3.53 | 3.76 | 4,000 |
SHEL | 247.49 | 251 | 246.2 | 248.1 | 513,500 |
SHEZ | 762.5 | 770 | 770 | 770 | 100 |
SHFA | 111.37 | 116 | 116 | 111.37 | 1,500 |
SHNI | 6.9 | 7 | 7 | 7 | 4,500 |
SIEM | 1235.71 | 1245 | 1230.01 | 1230.01 | 860 |
SILK | 1.96 | 1.99 | 1.94 | 1.94 | 766,500 |
SING | 24.15 | 24.84 | 24.4 | 24.5 | 10,000 |
SITC | 272.6 | 275 | 270 | 273.22 | 19,100 |
SKRS | 3.01 | 2.86 | 2.86 | 3.01 | 1,000 |
SLYT | 27.2 | 28.48 | 26.5 | 26.5 | 10,000 |
SMBL | 2.46 | 2.58 | 2.42 | 2.44 | 502,000 |
SMCPL | 9.5 | 9.5 | 9.5 | 9.5 | 1,500 |
SMTM | 13.1 | 13.99 | 12.3 | 13.99 | 3,500 |
SNAI | 71 | 71 | 71 | 71 | 3,000 |
SNBL | 13.28 | 13.3 | 12.82 | 12.93 | 193,500 |
SNGP | 23.44 | 24.25 | 23.13 | 23.92 | 4,441,000 |
SNGP-CAPR | 23.76 | 0 | 0 | 24.24 | 0 |
SNGP-CMAR | 23.5 | 0 | 0 | 23.98 | 0 |
SNGP-CMAY | 24.08 | 0 | 0 | 24.56 | 0 |
SNGP-MAR | 23.49 | 24.5 | 23.15 | 23.95 | 823,000 |
SPL | 16.16 | 16.25 | 15.86 | 15.89 | 139,500 |
SPLC | 3.02 | 3.25 | 2.97 | 3.19 | 351,000 |
SRSM | 12.55 | 12.5 | 12.5 | 12.5 | 0 |
SRVI | 512.83 | 515 | 506 | 508.4 | 1,800 |
SSGC | 29.43 | 30.9 | 29 | 30.04 | 3,764,000 |
SSGC-MAR | 29.53 | 30.89 | 29.25 | 30.35 | 418,000 |
SSML | 12.2 | 12.25 | 12 | 12.04 | 32,500 |
STCL | 8.45 | 9.08 | 8.55 | 8.7 | 145,000 |
STJT | 70.3 | 68 | 68 | 68 | 5,000 |
STPL | 9.14 | 9.29 | 8.55 | 9.15 | 56,500 |
SURC | 121 | 120 | 119.5 | 119.5 | 3,000 |
TATM | 54.5 | 55.98 | 55.98 | 54.5 | 1,000 |
TDIL | 9.69 | 10.69 | 8.7 | 8.7 | 1,500 |
TELE | 5.4 | 5.45 | 5.25 | 5.29 | 626,000 |
TGL | 42.29 | 42.2 | 41.2 | 41.2 | 237,000 |
THALL | 159.99 | 166.5 | 160.11 | 161.61 | 17,900 |
THAS | 17.7 | 17.9 | 17.9 | 17.9 | 500 |
THCCL | 25.15 | 25.24 | 24.5 | 25.22 | 21,000 |
TMFBLTFC2 | 99.9722 | 0 | 0 | 99.9722 | 0 |
TPL | 9.15 | 9.95 | 8.75 | 8.82 | 82,500 |
TREET | 124.05 | 124.99 | 121.75 | 122.32 | 120,000 |
TRG | 14.84 | 15.59 | 14.77 | 15.17 | 14,782,000 |
TRIBL | 1.69 | 2 | 1.65 | 1.98 | 216,500 |
TRIPF | 197.03 | 198.99 | 193.5 | 195.02 | 7,100 |
TRPOL | 2.02 | 2.05 | 2 | 2.02 | 191,000 |
TRSM | 4 | 4.05 | 4.05 | 4.05 | 0 |
TSBL | 3.45 | 3.8 | 2.46 | 3.74 | 33,000 |
TSMF | 6.21 | 6.44 | 5.8 | 5.87 | 109,500 |
TSPL | 2.01 | 2.05 | 2.02 | 2.04 | 74,500 |
UBDL | 75.81 | 72.02 | 72.02 | 72.02 | 0 |
UBL | 142.73 | 146.9 | 143.8 | 144.83 | 3,326,500 |
UBL-CAPR | 144.68 | 0 | 0 | 146.75 | 0 |
UBL-CMAR | 143.12 | 0 | 0 | 145.17 | 0 |
UBL-CMAY | 146.63 | 0 | 0 | 148.73 | 0 |
UBL-MAR | 142.71 | 148.99 | 144.1 | 144.83 | 88,000 |
UCAPM | 2.2 | 2.21 | 2.2 | 2.21 | 1,000 |
UDPL | 20 | 21 | 20.99 | 21 | 1,000 |
UNIC | 18 | 17.01 | 17 | 17 | 4,000 |
UPFL | 9090 | 9000 | 9000 | 9000 | 0 |
UVIC | 6.58 | 6.85 | 6 | 6.32 | 99,500 |
WAHN | 64.84 | 64.5 | 63 | 63 | 4,000 |
WTL | 2.52 | 2.55 | 2.5 | 2.51 | 331,000 |
YOUW | 5.1 | 5 | 4.9 | 4.9 | 40,500 |
ZAHT | 19.9 | 20.01 | 19.85 | 19.85 | 18,000 |
ZIL | 152.06 | 152 | 150 | 150 | 2,000 |
ZTL | 10 | 10.69 | 10 | 10 | 8,500 |
Total Turnover | 174,354,030 |
Sunday, March 23, 2014
KSE EOD Daily Share Price Data - 21-03-2014
Subscribe to:
Post Comments (Atom)
No comments:
Post a Comment