Sunday, March 23, 2014

KSE EOD Daily Share Price Data - 21-03-2014

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

 


Share/Bookmark

No comments:

Post a Comment