For: March 27, 2014 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AABS | 99.9 | 98 | 98 | 99.9 | 200 |
AASM | 16 | 15 | 15 | 15 | 500 |
AATM | 5.5 | 5.25 | 5.25 | 5.25 | 500 |
ABL | 88.01 | 92.41 | 89 | 92.41 | 108,500 |
ABOT | 410.53 | 414.9 | 411 | 412 | 12,400 |
ACPL | 140.33 | 141.95 | 138.25 | 140.01 | 110,300 |
ADAMS | 29.13 | 29.53 | 29 | 29 | 11,500 |
ADAMSR | 1.38 | 1.7 | 1.3 | 1.35 | 118,500 |
ADMM | 77 | 78 | 78 | 78 | 500 |
AGIC | 20.62 | 21 | 20.64 | 20.79 | 27,500 |
AGIL | 70.5 | 71.25 | 70 | 71.07 | 11,000 |
AGL | 11 | 11.9 | 11.21 | 11.72 | 7,000 |
AGSML | 6.4 | 6.5 | 6.5 | 6.5 | 500 |
AGTL | 213.9 | 214.89 | 208 | 209.57 | 12,600 |
AHCL | 28.18 | 29.47 | 27.35 | 27.64 | 1,542,500 |
AHCL-APR | 28.5 | 29.9 | 27.11 | 28.09 | 144,000 |
AHCL-CAPR | 28.52 | 0 | 0 | 27.94 | 0 |
AHCL-CMAR | 28.21 | 0 | 0 | 27.64 | 0 |
AHCL-CMAY | 28.91 | 0 | 0 | 28.33 | 0 |
AHCL-MAR | 28.01 | 29.4 | 28.01 | 28.01 | 72,000 |
AHL | 46.52 | 47.8 | 44.2 | 44.23 | 228,500 |
AICL | 44.86 | 47.1 | 44.88 | 46.97 | 12,453,500 |
AICL-APR | 44.4 | 46.62 | 44.25 | 46.4 | 4,233,000 |
AICL-CAPR | 45.4 | 0 | 0 | 47.49 | 0 |
AICL-CMAR | 44.91 | 0 | 0 | 46.97 | 0 |
AICL-CMAY | 46.02 | 0 | 0 | 48.13 | 0 |
AICL-MAR | 44.91 | 47.15 | 44.8 | 46.98 | 3,050,500 |
AKBL | 17.02 | 17.6 | 17.02 | 17.12 | 1,614,500 |
AKBL-APR | 17.2 | 17.55 | 17.3 | 17.35 | 25,500 |
AKBL-CAPR | 17.23 | 0 | 0 | 17.31 | 0 |
AKBL-CMAR | 17.04 | 0 | 0 | 17.12 | 0 |
AKBL-CMAY | 17.46 | 0 | 0 | 17.54 | 0 |
AKBL-MAR | 17.2 | 17.6 | 17.1 | 17.21 | 59,500 |
AKDCL | 69.5 | 70 | 70 | 70 | 500 |
AKGL | 15.5 | 14.5 | 14.5 | 14.5 | 2,500 |
AKZO | 115.61 | 117.5 | 114.46 | 114.58 | 11,600 |
AMBL | 10 | 9.99 | 9.99 | 9.99 | 1,000 |
AMTEX | 4.2 | 4.45 | 4.15 | 4.28 | 847,500 |
ANL | 7.26 | 7.43 | 7.2 | 7.23 | 1,017,000 |
ANSM | 14.68 | 15.55 | 14 | 14.75 | 3,000 |
APL | 536.33 | 542 | 535.05 | 536.93 | 72,600 |
APOT | 18 | 17 | 17 | 17 | 500 |
ARM | 51 | 51.5 | 51.5 | 51.5 | 6,000 |
ARPAK | 15.85 | 14.85 | 14.85 | 14.85 | 500 |
ARPL | 303.48 | 307.4 | 302.5 | 303.24 | 35,700 |
ARUJ | 14.04 | 13.25 | 13.25 | 13.25 | 1,000 |
ASHT | 14.75 | 13.8 | 13.75 | 13.75 | 2,000 |
ASL | 9.95 | 10.1 | 9.63 | 9.79 | 42,000 |
ASLPS | 9.06 | 9 | 9 | 9.06 | 500 |
ASTM | 19.116 | 18.5679 | 18.5679 | 18.5679 | 0 |
ATBA | 412 | 419 | 414 | 414 | 1,100 |
ATIL | 65.55 | 66.6 | 64.5 | 65.9 | 101,000 |
ATLH | 290.07 | 291 | 290.51 | 290.51 | 300 |
ATRL | 221.24 | 224.25 | 221 | 221.85 | 1,529,500 |
ATRL-APR | 223.49 | 226.47 | 223.8 | 224.29 | 445,000 |
ATRL-CAPR | 223.92 | 0 | 0 | 224.29 | 0 |
ATRL-CMAR | 221.5 | 0 | 0 | 221.85 | 0 |
ATRL-CMAY | 226.95 | 0 | 0 | 227.35 | 0 |
ATRL-MAR | 221.67 | 224.3 | 221.7 | 222.41 | 321,500 |
AVN | 24.76 | 25.99 | 25.25 | 25.99 | 1,174,500 |
BAFL | 25.85 | 27.14 | 25.99 | 26.97 | 10,346,500 |
BAFL-APR | 26.11 | 27.41 | 26.4 | 27.2 | 357,000 |
BAFL-CAPR | 26.16 | 0 | 0 | 27.27 | 0 |
BAFL-CMAR | 25.88 | 0 | 0 | 26.97 | 0 |
BAFL-CMAY | 26.52 | 0 | 0 | 27.64 | 0 |
BAFL-MARB | 25.85 | 27.14 | 26.5 | 26.9 | 222,500 |
BAFLTFC5 | 102.4026 | 0 | 0 | 102.4026 | 0 |
BAHL | 35.99 | 37.78 | 36 | 37.77 | 976,500 |
BAHL-CAPR | 36.43 | 0 | 0 | 38.19 | 0 |
BAHL-CMAR | 36.03 | 0 | 0 | 37.77 | 0 |
BAHL-CMAY | 36.92 | 0 | 0 | 38.71 | 0 |
BAHL-MAR | 36.05 | 0 | 0 | 37.78 | 0 |
BAPL | 9.91 | 10.7 | 9.8 | 9.85 | 718,000 |
BATA | 2751.67 | 2800 | 2781.05 | 2800 | 200 |
BERG | 44.94 | 46 | 44.5 | 44.56 | 20,000 |
BGL | 7.5 | 7.9 | 7.6 | 7.85 | 3,500 |
BIFO | 96 | 99.5 | 98 | 99.5 | 1,500 |
BILF | 13.27 | 12.9 | 12.8 | 12.8 | 2,000 |
BIPL | 10.1 | 10.5 | 10.15 | 10.38 | 924,000 |
BNWM | 82.15 | 84 | 83.7 | 84 | 2,500 |
BOK | 8.05 | 8.18 | 8.1 | 8.1 | 18,000 |
BOP | 10.3 | 10.51 | 10.31 | 10.42 | 9,374,000 |
BOP-APR | 10.38 | 10.57 | 10.39 | 10.51 | 5,019,500 |
BOP-CAPR | 10.42 | 0 | 0 | 10.53 | 0 |
BOP-CMAR | 10.31 | 0 | 0 | 10.42 | 0 |
BOP-MAR | 10.3 | 10.49 | 10.3 | 10.42 | 4,505,000 |
BPBL | 7.16 | 8.16 | 8.16 | 8.16 | 50,000 |
BPL | 37.8 | 38.38 | 38.38 | 38.38 | 1,500 |
BROT | 11.28 | 11.25 | 10.8 | 10.85 | 17,000 |
BRR | 5.3 | 5.41 | 5.25 | 5.29 | 67,000 |
BTL | 184.63 | 180.05 | 180.05 | 184.63 | 100 |
BWHL | 41.5 | 41 | 41 | 41 | 1,500 |
BYCO | 11.34 | 11.73 | 11.32 | 11.42 | 5,885,000 |
CCM | 52 | 52.82 | 52.25 | 52.82 | 4,000 |
CECL | 14.27 | 14.48 | 13.27 | 14.48 | 3,000 |
CENI | 17.12 | 17.87 | 17.5 | 17.55 | 56,500 |
CEPB | 56.91 | 58.3 | 56.5 | 57.13 | 157,500 |
CFL | 33 | 33.0875 | 33.0875 | 33.0875 | 0 |
CHAS | 9.5 | 10.1 | 9.52 | 10 | 22,000 |
CHBL | 6.25 | 6.35 | 6.15 | 6.2 | 115,000 |
CHCC | 75.23 | 76.15 | 74.55 | 74.91 | 375,500 |
CJPL | 4.43 | 4.9 | 4.3 | 4.74 | 71,000 |
CLCPS | 2.28 | 2.39 | 2.21 | 2.23 | 68,000 |
CML | 5.21 | 5.2 | 5.1 | 5.15 | 185,000 |
COTT | 7.76 | 8.39 | 7.9 | 7.91 | 3,000 |
CPAL | 6.75 | 6 | 6 | 6 | 2,000 |
CPPL | 67.82 | 67.3 | 66.27 | 66.34 | 48,000 |
CRTM | 19.04 | 19.2 | 19.01 | 19.15 | 88,000 |
CSAP | 48.93 | 49.3 | 48.9 | 49.01 | 47,000 |
CSIL | 6 | 6.19 | 5.97 | 5.97 | 7,500 |
CSM | 2.22 | 2.33 | 2.18 | 2.24 | 50,000 |
CSUML | 8.5 | 8.68 | 8.2 | 8.2 | 48,500 |
CYAN | 84 | 86.9 | 82.5 | 83.46 | 27,000 |
DAAG | 15.72 | 16 | 15.95 | 15.95 | 2,500 |
DAWH | 79.93 | 80.55 | 79.02 | 80.06 | 61,500 |
DAWH-CMAY | 81.99 | 0 | 0 | 82.04 | 0 |
DAWH-MAR | 80.14 | 80.55 | 79.5 | 80.08 | 26,000 |
DBCI | 6.59 | 6.9 | 6.52 | 6.8 | 280,500 |
DCH | 3.89 | 4.08 | 3.85 | 3.85 | 111,000 |
DCL | 8.73 | 8.95 | 8.75 | 8.79 | 610,500 |
DEL | 3.81 | 3.7 | 3.41 | 3.68 | 7,500 |
DFML | 6.75 | 7.05 | 6.74 | 6.76 | 2,250,500 |
DFSM | 4.45 | 4.69 | 4.35 | 4.39 | 47,500 |
DGKC | 92.77 | 93.75 | 92.5 | 92.77 | 3,670,000 |
DGKC-APR | 93.73 | 94.42 | 93.5 | 93.66 | 1,222,500 |
DGKC-CAPR | 93.9 | 0 | 0 | 93.79 | 0 |
DGKC-CMAR | 92.88 | 0 | 0 | 92.77 | 0 |
DGKC-CMAY | 95.17 | 0 | 0 | 95.07 | 0 |
DGKC-MAR | 92.94 | 93.7 | 92.7 | 92.83 | 827,500 |
DIIL | 18.25 | 17.3 | 17.25 | 17.25 | 1,500 |
DKTM | 11.69 | 11.85 | 11.7 | 11.7 | 1,000 |
DLL | 82.65 | 84 | 84 | 84 | 1,000 |
DMTM | 14.55 | 15 | 15 | 15 | 500 |
DNCC | 10.2 | 11.2 | 11.19 | 11.2 | 18,000 |
DOL | 7.16 | 7.5 | 7.2 | 7.31 | 292,500 |
DSFL | 2.51 | 2.57 | 2.47 | 2.48 | 903,500 |
DSIL | 4.76 | 4.98 | 4.77 | 4.98 | 66,500 |
DSL | 4.94 | 4.9 | 4.8 | 4.84 | 21,500 |
DWAE | 4.1 | 3.4 | 3.27 | 3.4 | 6,500 |
DWSM | 3.65 | 3.7 | 3.7 | 3.7 | 500 |
DWTM | 11 | 10.94 | 10.3 | 10.94 | 5,500 |
DYNO | 42.9 | 44 | 44 | 44 | 500 |
ECOP | 22.8 | 23.94 | 23.3 | 23.94 | 70,000 |
EFERT | 59.91 | 60.48 | 59.11 | 59.57 | 4,598,000 |
EFLTFC3 | 100.0671 | 0 | 0 | 100.0671 | 0 |
EFOODS | 114.53 | 119.5 | 114.85 | 118.57 | 6,893,500 |
EFUG | 98.27 | 99.9 | 97.52 | 97.78 | 32,000 |
ELCM | 60.45 | 62.96 | 62.9 | 62.96 | 1,000 |
ELSM | 90 | 90 | 90 | 90 | 2,000 |
EMCO | 4.31 | 4.71 | 4.68 | 4.68 | 2,000 |
ENGRO | 186.01 | 187.72 | 186.2 | 186.54 | 1,966,800 |
ENGRO-APR | 187.95 | 189.1 | 187.75 | 188.36 | 779,500 |
ENGRO-CAPR | 188.27 | 0 | 0 | 188.59 | 0 |
ENGRO-CMAR | 186.23 | 0 | 0 | 186.54 | 0 |
ENGRO-CMAY | 190.81 | 0 | 0 | 191.16 | 0 |
ENGRO-MAR | 186.36 | 187.74 | 186.01 | 186.48 | 850,000 |
ENGROTFC2 | 101.9412 | 0 | 0 | 101.9412 | 0 |
EPCL | 14.87 | 15.2 | 14.85 | 15.12 | 1,899,000 |
ESBL | 2.99 | 2.7 | 2.7 | 2.7 | 1,000 |
EXIDE | 354.03 | 371.73 | 362 | 371.73 | 4,400 |
FABL | 13.64 | 14.59 | 13.62 | 14.35 | 33,592,000 |
FABL-APR | 13.75 | 14.64 | 13.95 | 14.43 | 1,400,000 |
FABL-CMAY | 13.99 | 0 | 0 | 14.71 | 0 |
FABL-MAR | 13.64 | 14.55 | 13.6 | 14.33 | 586,000 |
FATIMA | 32.18 | 32.91 | 31.26 | 31.7 | 6,223,000 |
FATIMA-MAR | 32.25 | 32.7 | 31.02 | 31.74 | 37,000 |
FCCL | 17.22 | 17.5 | 17.21 | 17.26 | 6,716,000 |
FCCL-APR | 17.36 | 18.3 | 17.41 | 17.46 | 1,189,000 |
FCCL-CAPR | 17.43 | 0 | 0 | 17.45 | 0 |
FCCL-CMAR | 17.24 | 0 | 0 | 17.26 | 0 |
FCCL-CMAY | 17.66 | 0 | 0 | 17.69 | 0 |
FCCL-MAR | 17.22 | 17.45 | 17.27 | 17.3 | 1,105,500 |
FCIBL | 6.33 | 5.59 | 5.45 | 5.59 | 2,000 |
FCSC | 2.75 | 2.88 | 2.7 | 2.72 | 237,500 |
FDIBL | 1.55 | 1.65 | 1.64 | 1.65 | 4,000 |
FECM | 4.39 | 4.44 | 4.44 | 4.39 | 3,000 |
FECTC | 54.57 | 55.2 | 54 | 54.13 | 32,000 |
FEM | 5.15 | 5.2 | 5.16 | 5.2 | 26,500 |
FEROZ | 176.5 | 185.32 | 175 | 184.49 | 197,900 |
FFBL | 41.42 | 42.6 | 41.42 | 41.97 | 1,219,500 |
FFBL-APR | 42 | 0 | 0 | 42.45 | 0 |
FFBL-CAPR | 41.92 | 0 | 0 | 42.43 | 0 |
FFBL-CMAR | 41.47 | 0 | 0 | 41.97 | 0 |
FFBL-CMAY | 42.49 | 0 | 0 | 43.01 | 0 |
FFBL-MAR | 41.25 | 42.48 | 41.9 | 42.1 | 55,500 |
FFC | 110.28 | 110.9 | 110.25 | 110.72 | 725,100 |
FFC-APR | 111.25 | 111.6 | 111.2 | 111.38 | 15,000 |
FFC-CAPR | 111.62 | 0 | 0 | 111.94 | 0 |
FFC-CMAR | 110.41 | 0 | 0 | 110.72 | 0 |
FFC-CMAY | 113.13 | 0 | 0 | 113.46 | 0 |
FFC-MAR | 110.27 | 110.5 | 110 | 110.49 | 6,500 |
FFLM | 3.97 | 3.95 | 3.95 | 3.95 | 500 |
FHAM | 9.5 | 9.5 | 9.25 | 9.3 | 97,000 |
FHBM | 15.31 | 15.75 | 15.51 | 15.55 | 43,500 |
FIL | 24.3 | 25.51 | 25.51 | 25.51 | 0 |
FLYNG | 6.48 | 6.55 | 6.45 | 6.45 | 203,000 |
FNBM | 4.16 | 4.59 | 4.59 | 4.59 | 500 |
FNEL | 3.4 | 3.47 | 3.32 | 3.33 | 27,000 |
FPJM | 3.48 | 3.64 | 3.52 | 3.59 | 46,500 |
FTSM | 7.95 | 7.9 | 7.9 | 7.9 | 0 |
FUDLM | 16.39 | 16.95 | 16.49 | 16.5 | 1,500 |
FZCM | 199.5533 | 199.0645 | 199.0645 | 199.0645 | 0 |
FZTM | 534 | 529 | 529 | 534 | 1,000 |
GADT | 217.86 | 218.95 | 209 | 210.61 | 36,500 |
GAIL | 5.43 | 5.45 | 5.13 | 5.37 | 6,000 |
GASF | 9.47 | 9.55 | 9.32 | 9.42 | 332,500 |
GATM | 51.19 | 51.39 | 49.66 | 49.92 | 118,000 |
GFIL | 11.59 | 11.49 | 11 | 11 | 4,500 |
GGL | 26.86 | 27.94 | 26.85 | 27.2 | 697,000 |
GHGL | 54.11 | 54.5 | 54 | 54.25 | 2,500 |
GHNI | 20.78 | 21 | 20.6 | 20.62 | 5,000 |
GHNL | 21.78 | 21.89 | 20.81 | 21.23 | 63,500 |
GLAT | 119.8421 | 119.0953 | 119.0953 | 119.0953 | 0 |
GLAXO | 153.14 | 156.4 | 153.5 | 155.48 | 355,700 |
GLPL | 415 | 414 | 413.99 | 414 | 300 |
GRAYS | 52 | 54.6 | 53 | 53 | 4,000 |
GTYR | 52.07 | 53.6 | 52.1 | 52.16 | 87,500 |
GVGL | 20.1 | 21.1 | 20.21 | 20.82 | 40,500 |
GWLC | 16.8 | 17.8 | 17.24 | 17.8 | 50,000 |
HABSM | 32.44 | 32.5 | 32 | 32.5 | 5,000 |
HADC | 2.38 | 2.4 | 2.35 | 2.4 | 6,000 |
HAEL | 20.23 | 21.24 | 21.15 | 21.24 | 38,000 |
HAL | 32.45 | 32.25 | 31.7 | 31.7 | 16,000 |
HBL | 168.1 | 174.01 | 168.11 | 170.96 | 719,600 |
HCAR | 52.94 | 55.2 | 53 | 54.28 | 542,000 |
HICL | 21.74 | 22.82 | 22.51 | 22.82 | 127,500 |
HINO | 436.85 | 436 | 423 | 425.13 | 5,100 |
HINOON | 140.12 | 143 | 140.6 | 141.25 | 3,300 |
HIRAT | 11.64 | 11.75 | 11.21 | 11.29 | 296,500 |
HMB | 25.61 | 26.85 | 25.99 | 26.66 | 821,000 |
HMIM | 3.49 | 3.4 | 3.4 | 3.49 | 4,000 |
HSPI | 20.5 | 21.52 | 20.85 | 21.4 | 43,000 |
HUBC | 52.98 | 53.95 | 53.1 | 53.71 | 750,000 |
HUBC-APR | 52.82 | 0 | 0 | 54.32 | 0 |
HUBC-CAPR | 53.62 | 0 | 0 | 54.3 | 0 |
HUBC-CMAR | 53.04 | 0 | 0 | 53.71 | 0 |
HUBC-CMAY | 54.35 | 0 | 0 | 55.04 | 0 |
HUBC-MAR | 53 | 53.75 | 53.25 | 53.52 | 2,500 |
HUMNL | 90.49 | 92.9 | 91 | 91.9 | 19,000 |
HWQS | 6.49 | 6.75 | 6.73 | 6.73 | 2,000 |
IBFL | 78 | 81.9 | 75.5 | 81.76 | 39,500 |
IBLHL | 87 | 88 | 86 | 88 | 4,500 |
ICCT | 6.3 | 6.44 | 6.44 | 6.44 | 1,500 |
ICI | 335.48 | 344.98 | 335 | 343.15 | 222,000 |
ICIBL | 2.09 | 2.09 | 1.9 | 1.99 | 754,000 |
ICL | 39 | 39.5 | 39.01 | 39.2 | 16,000 |
IDEN | 7 | 7.19 | 6.74 | 7.1 | 18,000 |
IDRT | 15.5 | 15.5 | 15.5 | 15.5 | 500 |
IDYM | 1060 | 1100 | 1100 | 1100 | 100 |
IFSL | 14.52 | 14.8 | 14.6 | 14.8 | 3,000 |
IGIBL | 1.62 | 1.64 | 1.58 | 1.62 | 480,000 |
IGIIL | 190.47 | 190.6 | 188 | 189.91 | 105,400 |
INDU | 390 | 406 | 394 | 403.4 | 144,100 |
INIL | 52.5 | 55.12 | 52.55 | 54.93 | 409,000 |
INKL | 13.38 | 13.2367 | 13.2367 | 13.2367 | 0 |
ISIL | 189.32 | 198.78 | 179.86 | 181.17 | 22,700 |
ISL | 24.5 | 25.72 | 24.6 | 25.22 | 1,528,500 |
JDWS | 189.24 | 193.6 | 184 | 193.6 | 3,900 |
JGICL | 86.2 | 89 | 86.5 | 86.5 | 5,000 |
JKSM | 34.25 | 34.3 | 34.25 | 34.25 | 5,500 |
JLICL | 244.01 | 244.01 | 244.01 | 244.01 | 100 |
JPGL | 3.54 | 3.68 | 3.5 | 3.5 | 355,500 |
JSBL | 4.14 | 4.35 | 4.17 | 4.33 | 1,363,000 |
JSCL | 11.09 | 11.48 | 11.17 | 11.22 | 7,629,500 |
JSGCL | 34.54 | 36.26 | 34.99 | 35.55 | 11,500 |
JSIL | 11.74 | 12 | 11.7 | 11.73 | 526,000 |
JUBS | 5.9 | 6.4 | 6.19 | 6.4 | 4,000 |
JVDC | 76.3 | 75 | 75 | 75 | 500 |
KAPCO | 58.98 | 59.99 | 58.66 | 58.84 | 719,500 |
KAPCO-APR | 59.7 | 60 | 59 | 59 | 31,500 |
KAPCO-CMAY | 60.5 | 0 | 0 | 60.3 | 0 |
KAPCO-MAR | 59.07 | 59.75 | 59.75 | 59.75 | 2,000 |
KASBB | 1.8 | 1.97 | 1.77 | 1.9 | 427,000 |
KASBSL | 6.59 | 6.93 | 6.52 | 6.55 | 6,500 |
KEL | 6.34 | 6.43 | 6.33 | 6.36 | 882,000 |
KHTC | 253.57 | 266.24 | 265.99 | 266.24 | 2,600 |
KML | 15 | 15.24 | 15 | 15.23 | 4,000 |
KOHC | 117.76 | 118.1 | 115.8 | 116.11 | 622,500 |
KOHE | 34.99 | 35.25 | 35 | 35.01 | 27,000 |
KOHP | 3.2 | 3.3 | 3.3 | 3.3 | 500 |
KOIL | 3.69 | 3.8 | 3.7 | 3.7 | 9,000 |
KOSM | 14.99 | 14.5 | 14.5 | 14.5 | 2,000 |
KSBP | 81 | 81.01 | 81 | 81 | 2,500 |
KSE30-MAR | 18864 | 18864 | 18864 | 18864 | 2,460 |
KSTM | 5.1 | 5 | 5 | 5 | 1,000 |
KTML | 27.27 | 27.6 | 26.8 | 26.89 | 64,500 |
LEUL | 6.65 | 6.51 | 6.51 | 6.51 | 500 |
LIBT | 20.72 | 20.65 | 19.69 | 19.69 | 28,000 |
LINDE | 165.36 | 166 | 163 | 163.06 | 7,200 |
LOTCHEM | 6.8 | 7.02 | 6.85 | 6.99 | 1,239,500 |
LPCL | 11.25 | 11.4 | 11.1 | 11.14 | 4,954,500 |
LPL | 19.18 | 19.25 | 19.15 | 19.21 | 72,000 |
LUCK | 312.74 | 320.4 | 312 | 314.88 | 2,486,600 |
LUCK-APR | 315.11 | 322 | 314.15 | 316.68 | 261,500 |
LUCK-CAPR | 316.53 | 0 | 0 | 318.35 | 0 |
LUCK-CMAR | 313.11 | 0 | 0 | 314.88 | 0 |
LUCK-CMAY | 320.82 | 0 | 0 | 322.68 | 0 |
LUCK-MAR | 313.09 | 320 | 312.5 | 315.14 | 119,000 |
MACFL | 20.6 | 21.25 | 20.35 | 20.61 | 19,500 |
MARI | 214.74 | 222.48 | 214.75 | 219.08 | 986,400 |
MCB | 237.98 | 247.75 | 238.93 | 247.02 | 1,451,700 |
MCB-APR | 239.54 | 249.9 | 242 | 249.43 | 349,000 |
MCB-CAPR | 240.87 | 0 | 0 | 249.74 | 0 |
MCB-CMAR | 238.26 | 0 | 0 | 247.02 | 0 |
MCB-CMAY | 244.12 | 0 | 0 | 253.14 | 0 |
MCB-MAR | 237.96 | 247.5 | 239 | 247.2 | 337,500 |
MCBAH | 15.49 | 15.99 | 15.46 | 15.46 | 10,500 |
MDTL | 2.97 | 3 | 2.73 | 2.84 | 912,500 |
MEBL | 36.95 | 38.5 | 36.99 | 38.4 | 4,053,500 |
MEHT | 145.25 | 149 | 145 | 145.8 | 1,000 |
MERIT | 18.81 | 19.12 | 18.75 | 18.76 | 89,000 |
MFFL | 630 | 661.5 | 654.99 | 661.5 | 1,000 |
MFTM | 4.34 | 4.39 | 4.16 | 4.3 | 51,500 |
MIRKS | 60 | 61 | 59 | 60.05 | 58,000 |
MLCF | 29.83 | 30.15 | 29.65 | 29.75 | 6,411,000 |
MLCF-APR | 30.13 | 30.5 | 30 | 30.07 | 1,455,000 |
MLCF-MAR | 29.89 | 30.15 | 29.72 | 29.82 | 1,020,500 |
MODAM | 2.3 | 2.3 | 2.2 | 2.3 | 4,500 |
MQTM | 26.99 | 27.46 | 26.5 | 26.5 | 3,500 |
MRNS | 85.5 | 85.49 | 85.49 | 85.49 | 1,000 |
MSOT | 130 | 132.99 | 127 | 132.99 | 2,500 |
MTIL | 4.18 | 4.05 | 4.05 | 4.05 | 1,000 |
MTL | 465.07 | 468 | 465.5 | 467.06 | 5,200 |
MUREB | 735.81 | 770 | 719 | 744 | 4,700 |
MZSM | 3.24 | 3.27 | 3.21 | 3.27 | 6,000 |
NAGC | 70.06 | 73.5 | 73.5 | 70.06 | 500 |
NATF | 489 | 509.5 | 475 | 504.38 | 32,600 |
NBP | 53.88 | 56.4 | 53.9 | 55.63 | 7,239,000 |
NBP-APR | 54.3 | 56.65 | 54.45 | 56.14 | 1,427,000 |
NBP-CAPR | 54.53 | 0 | 0 | 56.24 | 0 |
NBP-CMAR | 53.94 | 0 | 0 | 55.63 | 0 |
NBP-CMAY | 55.27 | 0 | 0 | 57.01 | 0 |
NBP-MARB | 53.81 | 56.25 | 53.99 | 55.74 | 308,000 |
NCL | 48.81 | 49 | 47.6 | 47.82 | 757,000 |
NCL-CAPR | 49.4 | 0 | 0 | 48.35 | 0 |
NCL-CMAR | 48.87 | 0 | 0 | 47.82 | 0 |
NCL-CMAY | 50.07 | 0 | 0 | 49.01 | 0 |
NCL-MAR | 48.86 | 49 | 47.7 | 47.87 | 361,000 |
NCPL | 35.48 | 35.61 | 35.5 | 35.55 | 44,000 |
NESTLE | 8950 | 8950 | 8503 | 8549.8 | 540 |
NETSOL | 34.84 | 35.47 | 34.75 | 34.95 | 53,500 |
NIB | 2.21 | 2.32 | 2.19 | 2.3 | 5,517,500 |
NICL | 18.23 | 19.23 | 18.25 | 19.23 | 534,500 |
NMFL | 15.91 | 16.33 | 15.9 | 15.98 | 163,500 |
NML | 125.21 | 126.1 | 122.1 | 122.85 | 1,249,100 |
NML-APR | 126.33 | 127.1 | 123.2 | 124.13 | 886,000 |
NML-CAPR | 126.73 | 0 | 0 | 124.2 | 0 |
NML-CMAR | 125.36 | 0 | 0 | 122.85 | 0 |
NML-CMAY | 128.44 | 0 | 0 | 125.89 | 0 |
NML-MAR | 125.36 | 126.04 | 122.1 | 122.98 | 609,500 |
NOPKNV | 37.3783 | 38.9 | 35.51 | 38.9 | 1,500 |
NPL | 30.06 | 30.79 | 30 | 30.64 | 105,500 |
NPL-CAPR | 30.42 | 0 | 0 | 30.98 | 0 |
NPL-CMAR | 30.1 | 0 | 0 | 30.64 | 0 |
NPL-CMAY | 30.84 | 0 | 0 | 31.4 | 0 |
NPSM | 49.49 | 47.02 | 47.02 | 47.02 | 0 |
NRL | 228.34 | 232 | 227 | 230.28 | 761,700 |
NSRM | 32.68 | 34.31 | 34.31 | 34.31 | 1,500 |
NSRMR | 20.24 | 21.25 | 21.23 | 21.25 | 4,500 |
OGDC | 249.09 | 251.88 | 249 | 250.26 | 826,900 |
OGDC-APR | 249.15 | 252.19 | 249.6 | 250.9 | 63,500 |
OGDC-CAPR | 252.11 | 0 | 0 | 253.02 | 0 |
OGDC-CMAR | 249.38 | 0 | 0 | 250.26 | 0 |
OGDC-CMAY | 255.52 | 0 | 0 | 256.46 | 0 |
OGDC-MAR | 249.43 | 252 | 249.25 | 250.51 | 38,000 |
OLPL | 27.55 | 27.4 | 26.3 | 27.39 | 34,000 |
OLSM | 5.08 | 5.1 | 5.1 | 5.1 | 12,500 |
OLTM | 7.46 | 7.49 | 7 | 7.21 | 13,000 |
PACE | 4.31 | 4.51 | 4.38 | 4.41 | 2,641,000 |
PAEL | 19.79 | 20.4 | 19.8 | 20.01 | 1,792,000 |
PAKD | 65.91 | 67.34 | 67.34 | 67.34 | 500 |
PAKMI | 2.75 | 2.75 | 2.75 | 2.75 | 500 |
PAKRI | 34.5 | 34.75 | 32.78 | 33.29 | 1,038,000 |
PAKT | 1131.36 | 1185 | 1140 | 1162.89 | 17,600 |
PASL | 3.36 | 3.45 | 3.27 | 3.32 | 571,500 |
PASM | 7.2 | 7.5 | 7.1 | 7.1 | 5,500 |
PCAL | 75 | 78.5 | 76 | 76 | 3,500 |
PECO | 88.72 | 93.15 | 93.15 | 93.15 | 6,000 |
PGCL | 152 | 151 | 151 | 152 | 100 |
PGF | 27.99 | 28.49 | 28.01 | 28.46 | 311,000 |
PIAA | 8.21 | 8.84 | 8.21 | 8.52 | 7,787,500 |
PIBTL | 76.35 | 80.16 | 73 | 74.61 | 1,120,000 |
PICT | 275 | 276.5 | 275 | 276.5 | 1,200 |
PIF | 13.24 | 13.25 | 13.05 | 13.24 | 67,000 |
PIL | 10.99 | 10.76 | 10.76 | 10.76 | 500 |
PINL | 13.02 | 14.02 | 13.49 | 13.91 | 71,500 |
PIOC | 45.27 | 46 | 44.6 | 44.8 | 887,000 |
PIOC-APR | 45.88 | 48 | 45 | 45.45 | 500,000 |
PIOC-MAR | 45.38 | 46 | 44.7 | 44.85 | 497,500 |
PKGI | 12 | 12.1 | 12 | 12 | 6,000 |
PKGP | 19.25 | 19.4 | 19.23 | 19.27 | 239,500 |
PKGS | 338.5 | 338.75 | 330.1 | 333.5 | 42,400 |
PMPK | 580.69 | 609.72 | 570 | 609.72 | 12,000 |
PMRS | 74.4118 | 74.3461 | 74.3461 | 74.3461 | 0 |
PNGRS | 3.72 | 3.5 | 3.5 | 3.5 | 500 |
PNSC | 73.86 | 74.5 | 70.17 | 70.49 | 20,000 |
POL | 540.97 | 548.99 | 541 | 545.95 | 856,300 |
POML | 100 | 96.1 | 96 | 96 | 2,000 |
POWER | 7.05 | 7.06 | 6.91 | 7 | 153,500 |
PPL | 226.15 | 229.91 | 226 | 229.11 | 1,920,200 |
PPL-APR | 228.09 | 231.25 | 229 | 230.74 | 212,000 |
PPL-CAPR | 228.89 | 0 | 0 | 231.63 | 0 |
PPL-CMAR | 226.42 | 0 | 0 | 229.11 | 0 |
PPL-CMAY | 231.99 | 0 | 0 | 234.79 | 0 |
PPL-MAR | 226.28 | 230 | 227 | 229.75 | 294,000 |
PPP | 48.97 | 50.4 | 50.4 | 48.97 | 500 |
PPVC | 5.5 | 5.5 | 5.5 | 5.5 | 5,000 |
PRET | 145.67 | 142.99 | 138.75 | 139.22 | 1,600 |
PRL | 137.42 | 138.89 | 130.55 | 130.95 | 258,500 |
PRWM | 46 | 45.6 | 45.5 | 45.5 | 5,500 |
PSEL | 287.5 | 280 | 275 | 280 | 200 |
PSMC | 183.55 | 192.72 | 183.25 | 187.16 | 536,500 |
PSO | 421.94 | 425.25 | 420 | 421.54 | 1,635,300 |
PSO-APR | 383.59 | 386.6 | 382 | 384.39 | 594,500 |
PSO-CAPR | 427.06 | 0 | 0 | 426.18 | 0 |
PSO-CMAR | 422.44 | 0 | 0 | 421.54 | 0 |
PSO-CMAY | 432.84 | 0 | 0 | 431.99 | 0 |
PSO-MAR | 422.55 | 425.25 | 420.1 | 422 | 832,500 |
PSYL | 17.86 | 18.3 | 18.3 | 18.3 | 500 |
PTC | 30.52 | 30.74 | 30.45 | 30.51 | 3,580,000 |
PTC-APR | 29.94 | 30.18 | 29.8 | 29.87 | 932,000 |
PTC-CAPR | 30.89 | 0 | 0 | 30.85 | 0 |
PTC-CMAR | 30.56 | 0 | 0 | 30.51 | 0 |
PTC-CMAY | 31.31 | 0 | 0 | 31.27 | 0 |
PTC-MAR | 30.59 | 30.75 | 30.5 | 30.6 | 603,000 |
QUAT | 90.11 | 85.75 | 85.65 | 85.65 | 1,500 |
QUET | 52.9 | 52.3591 | 52.3591 | 52.3591 | 0 |
QUICE | 7.85 | 7.98 | 7.76 | 7.79 | 218,500 |
RAVT | 4.5 | 4.49 | 4.22 | 4.4 | 14,500 |
REDCO | 4.9 | 4.87 | 4.51 | 4.66 | 14,500 |
REWM | 41.6 | 40.6 | 40.6 | 40.6 | 1,000 |
RICL | 9.39 | 9.9 | 9.05 | 9.85 | 32,000 |
RMPL | 8600 | 9030 | 8999.99 | 9030 | 380 |
RUBY | 8.65 | 8.5 | 8.3 | 8.3 | 3,000 |
RUPL | 19.5 | 18.71 | 18.5 | 18.5 | 4,000 |
SAIF | 30.04 | 30 | 29.58 | 29.61 | 13,500 |
SAPL | 752 | 760 | 730 | 730 | 800 |
SARC | 9.95 | 10.2 | 9.6 | 9.99 | 10,500 |
SASML | 13.5753 | 13.0211 | 13.0211 | 13.0211 | 0 |
SAZEW | 26.1 | 26.9 | 26 | 26.9 | 17,500 |
SBL | 5.15 | 5.61 | 5.15 | 5.57 | 1,062,000 |
SCBPL | 20.69 | 21.72 | 20.9 | 20.96 | 520,000 |
SCM | 22.25 | 22.2 | 22 | 22 | 4,500 |
SEARL | 142.48 | 144 | 141.8 | 143.8 | 84,000 |
SEPCO | 2.56 | 2.59 | 2.52 | 2.53 | 238,500 |
SEPL | 65 | 64.4 | 64.3 | 64.35 | 1,000 |
SFL | 302.97 | 310 | 298 | 304.5 | 800 |
SFLL | 60 | 60 | 60 | 60 | 1,000 |
SFTM | 6.77 | 6.25 | 6.25 | 6.25 | 500 |
SGML | 18.2 | 18.28 | 18 | 18.02 | 31,000 |
SGPL | 2.37 | 2.4 | 2.4 | 2.4 | 500 |
SHEL | 244.03 | 256.23 | 244.95 | 253.88 | 1,143,000 |
SHEZ | 804.84 | 845.08 | 810 | 845.04 | 700 |
SHFA | 106.23 | 109.45 | 108.9 | 109.09 | 6,800 |
SHSML | 19 | 19 | 19 | 19 | 5,000 |
SIEM | 1244 | 1305 | 1225 | 1264.5 | 4,100 |
SILK | 1.97 | 2.09 | 1.94 | 2.08 | 4,004,000 |
SING | 24.3 | 23.25 | 23.09 | 23.09 | 49,000 |
SITC | 273.85 | 287.54 | 271.5 | 287.54 | 43,200 |
SLCL | 5 | 4.42 | 4.05 | 4.42 | 1,500 |
SLYT | 27.3 | 28.48 | 27.5 | 27.75 | 3,500 |
SMBL | 2.4 | 3.38 | 2.4 | 3.27 | 26,699,500 |
SMCPL | 10 | 10 | 10 | 10 | 17,500 |
SMTM | 12.94 | 13 | 12.75 | 12.75 | 5,000 |
SNAI | 73.2 | 71.05 | 71.05 | 73.2 | 4,000 |
SNBL | 12.75 | 13.38 | 12.89 | 13.16 | 589,500 |
SNGP | 22.86 | 23.15 | 22.4 | 22.55 | 1,232,500 |
SNGP-APR | 23.19 | 23.3 | 23.01 | 23.03 | 105,500 |
SNGP-CAPR | 23.14 | 0 | 0 | 22.8 | 0 |
SNGP-CMAR | 22.89 | 0 | 0 | 22.55 | 0 |
SNGP-CMAY | 23.45 | 0 | 0 | 23.11 | 0 |
SNGP-MAR | 22.86 | 23.12 | 22.5 | 22.55 | 62,000 |
SPL | 15.64 | 15.93 | 15.65 | 15.89 | 153,000 |
SPLC | 3.18 | 3.25 | 3 | 3.05 | 332,000 |
SRVI | 489.79 | 508.99 | 485 | 500.35 | 8,600 |
SSGC | 28.87 | 29.7 | 28.81 | 28.95 | 865,500 |
SSGC-APR | 29.43 | 30 | 29.2 | 29.24 | 65,500 |
SSGC-MAR | 29 | 29.5 | 28 | 28.92 | 184,500 |
SSML | 11.86 | 12.3 | 11.4 | 11.97 | 163,500 |
STCL | 8.7 | 8.99 | 8.62 | 8.89 | 62,500 |
STML | 54 | 52.5 | 51.3 | 52.5 | 3,500 |
STPL | 8.87 | 9.4 | 8.72 | 9.39 | 39,000 |
SURC | 117.5 | 123.37 | 117.1 | 122.5 | 7,500 |
SUTM | 240 | 251 | 250 | 251 | 700 |
TATM | 52.49 | 53 | 50.5 | 50.67 | 17,500 |
TCLTC | 47.14 | 49.25 | 49 | 49.25 | 6,000 |
TDIL | 9.5 | 9.3 | 9.3 | 9.3 | 1,500 |
TELE | 5.32 | 5.45 | 5.25 | 5.32 | 922,500 |
TGL | 42.5 | 42.5 | 41.63 | 41.85 | 71,500 |
THALL | 164.8 | 165 | 161.7 | 164.56 | 14,700 |
THAS | 16.31 | 17.31 | 15.8 | 17.31 | 64,500 |
THCCL | 24.21 | 24.99 | 24.94 | 24.96 | 4,500 |
TICL | 52.26 | 52 | 52 | 52 | 1,000 |
TMFBLTFC2 | 99.9722 | 0 | 0 | 99.9722 | 0 |
TPL | 8.9 | 8.99 | 8.8 | 8.99 | 24,500 |
TREET | 122.26 | 124.01 | 122.5 | 123.14 | 179,000 |
TRG | 14.14 | 14.24 | 13.8 | 13.86 | 1,340,500 |
TRIBL | 1.7 | 1.88 | 1.65 | 1.69 | 12,500 |
TRIPF | 194.75 | 197 | 195.5 | 195.75 | 2,200 |
TRPOL | 2.08 | 2.07 | 2 | 2.01 | 351,500 |
TRSM | 4.05 | 4 | 4 | 4 | 500 |
TSMF | 6.11 | 6.19 | 5.4 | 5.53 | 134,500 |
TSPL | 2.11 | 2.09 | 2.04 | 2.07 | 42,500 |
UBL | 150.68 | 158.21 | 152.01 | 158.21 | 1,187,100 |
UBL-APR | 152.56 | 160.18 | 152.5 | 160.18 | 65,500 |
UBL-CAPR | 152.51 | 0 | 0 | 159.95 | 0 |
UBL-CMAR | 150.86 | 0 | 0 | 158.21 | 0 |
UBL-CMAY | 154.57 | 0 | 0 | 162.13 | 0 |
UBL-MAR | 151.61 | 159.19 | 153 | 159.19 | 38,500 |
UCAPM | 2.4 | 2.4 | 2.29 | 2.4 | 7,000 |
UDPL | 20 | 21 | 20.75 | 21 | 18,000 |
UNIC | 18 | 19 | 18.5 | 19 | 12,500 |
UPFL | 9000 | 8900 | 8900 | 8900 | 20 |
UVIC | 5.38 | 5.95 | 5.1 | 5.36 | 3,500 |
WAHN | 65.01 | 67.49 | 65 | 67.45 | 10,000 |
WTL | 2.5 | 2.59 | 2.49 | 2.53 | 1,246,500 |
YOUW | 4.87 | 5 | 5 | 5 | 10,000 |
ZAHT | 19 | 18.25 | 18 | 18.01 | 7,500 |
ZTL | 9.62 | 9.75 | 9.45 | 9.7 | 12,000 |
Total Turnover | 293,807,300 | ||||
No comments:
Post a Comment