For: February 28, 2014 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AABS | 98 | 98.01 | 98 | 98.01 | 9,500 |
AATM | 5 | 4.9 | 4.9 | 4.9 | 5,000 |
ABL | 87.99 | 88.5 | 87.75 | 88.46 | 42,500 |
ABOT | 360.6 | 365.5 | 360.05 | 365.33 | 7,500 |
ACPL | 130.2 | 135 | 131 | 131.53 | 14,900 |
ADAMS | 36 | 34.2 | 34.2 | 36 | 1,000 |
ADAMSR | 11 | 11.49 | 10 | 10 | 64,000 |
ADMM | 79.48 | 79.89 | 78 | 79.67 | 2,500 |
AGIC | 21.85 | 22.4 | 21.55 | 21.94 | 35,000 |
AGIL | 70.5 | 69.25 | 68 | 68 | 48,500 |
AGTL | 273.49 | 277.6 | 272.1 | 274.54 | 18,800 |
AHCL | 23.38 | 23.49 | 23.16 | 23.32 | 167,500 |
AHCL-CAPR | 23.88 | 0 | 0 | 23.82 | 0 |
AHCL-CFEB | 23.38 | 0 | 0 | 23.31 | 0 |
AHCL-CMAR | 23.63 | 0 | 0 | 23.56 | 0 |
AHCL-FEB | 23.15 | 23.4 | 23.15 | 23.21 | 62,500 |
AHCL-MAR | 23.64 | 24.5 | 23.5 | 23.56 | 16,000 |
AHL | 35.82 | 36 | 35.25 | 35.64 | 24,000 |
AICL | 41.43 | 42.2 | 41.5 | 41.62 | 3,763,000 |
AICL-CAPR | 42.32 | 0 | 0 | 42.51 | 0 |
AICL-CFEB | 41.43 | 0 | 0 | 41.6 | 0 |
AICL-CMAR | 41.87 | 0 | 0 | 42.06 | 0 |
AICL-FEB | 41.41 | 42.2 | 41.2 | 41.58 | 5,914,000 |
AICL-MAR | 41.79 | 42.5 | 41.6 | 42.01 | 5,682,000 |
AKBL | 13.52 | 13.88 | 13.5 | 13.65 | 550,500 |
AKBL-CAPR | 13.81 | 0 | 0 | 13.94 | 0 |
AKBL-CFEB | 13.52 | 0 | 0 | 13.64 | 0 |
AKBL-CMAR | 13.66 | 0 | 0 | 13.79 | 0 |
AKBL-FEB | 13.45 | 13.8 | 13.4 | 13.49 | 246,000 |
AKBL-MAR | 13.7 | 13.97 | 12.85 | 13.91 | 152,500 |
AKDCL | 72.45 | 76.07 | 76 | 76 | 1,500 |
AKZO | 104.7 | 108 | 105 | 106.66 | 74,200 |
ALNRS | 48 | 47.1 | 45.6 | 45.6 | 319,500 |
ALTN | 25 | 25 | 24 | 24.01 | 8,000 |
AMBL | 9.6 | 9 | 8.6 | 9 | 1,000 |
AMTEX | 3.72 | 3.84 | 3.32 | 3.48 | 533,500 |
ANL | 7.44 | 7.65 | 7.3 | 7.35 | 3,806,000 |
ANSM | 23.91 | 24.45 | 22.72 | 23.95 | 7,000 |
APL | 497.2 | 500 | 495.5 | 499.89 | 13,800 |
ARM | 51.01 | 51 | 51 | 51 | 2,000 |
ARPL | 354.4 | 359.8 | 355 | 356.92 | 17,400 |
ASHT | 15.25 | 14.3 | 14.25 | 14.25 | 1,500 |
ASL | 9.22 | 9.38 | 9 | 9 | 43,000 |
ASLPS | 8.1 | 8 | 8 | 8 | 1,000 |
ASTM | 19.5 | 20.5 | 20.29 | 20.5 | 2,000 |
ATBA | 390 | 383 | 382 | 383 | 600 |
ATIL | 61.75 | 64.83 | 60.7 | 61 | 302,000 |
ATLH | 279 | 279.77 | 275 | 279.77 | 1,100 |
ATRL | 204.19 | 207.89 | 204.5 | 206.43 | 465,100 |
ATRL-CAPR | 208.56 | 0 | 0 | 210.84 | 0 |
ATRL-CFEB | 204.19 | 0 | 0 | 206.35 | 0 |
ATRL-CMAR | 206.38 | 0 | 0 | 208.6 | 0 |
ATRL-FEB | 204.15 | 207.79 | 204.11 | 206.16 | 317,000 |
ATRL-MAR | 205.98 | 209.85 | 205.75 | 208.05 | 233,500 |
AVN | 16.94 | 17.29 | 16.86 | 17.09 | 201,000 |
BAFL | 27.93 | 28.47 | 27.52 | 27.83 | 7,281,000 |
BAFL-CAPR | 28.53 | 0 | 0 | 28.42 | 0 |
BAFL-CFEB | 27.93 | 0 | 0 | 27.82 | 0 |
BAFL-CMAR | 28.23 | 0 | 0 | 28.12 | 0 |
BAFL-FEB | 28.2 | 28.3 | 27.35 | 27.74 | 474,000 |
BAFL-MAR | 28.13 | 28.59 | 27.95 | 28.03 | 307,000 |
BAFLTFC5 | 102.4483 | 102 | 102 | 102.645 | 6,400 |
BAHL | 39.95 | 40.39 | 39.5 | 39.94 | 193,500 |
BAHL-CAPR | 40.81 | 0 | 0 | 40.79 | 0 |
BAHL-CFEB | 39.95 | 0 | 0 | 39.92 | 0 |
BAHL-CMAR | 40.38 | 0 | 0 | 40.36 | 0 |
BAPL | 14.16 | 13.35 | 13.16 | 13.16 | 3,000 |
BATA | 2840 | 2900 | 2840 | 2840 | 40 |
BERG | 43.91 | 45.9 | 43.5 | 45 | 52,500 |
BGL | 7.25 | 7.75 | 7 | 7.02 | 348,500 |
BHAT | 703 | 668.01 | 668 | 668 | 200 |
BIFO | 95 | 94.01 | 94.01 | 95 | 1,000 |
BILF | 11.5 | 11.18 | 10.5 | 10.5 | 2,000 |
BIPL | 8.8 | 9.8 | 8.99 | 9.76 | 2,679,500 |
BNWM | 79.9 | 78.01 | 77.1 | 77.19 | 25,000 |
BOK | 7.05 | 7.05 | 7 | 7.01 | 14,000 |
BOP | 10.38 | 10.5 | 10.25 | 10.31 | 5,365,500 |
BOP-CAPR | 10.6 | 0 | 0 | 10.53 | 0 |
BOP-CFEB | 10.38 | 0 | 0 | 10.31 | 0 |
BOP-CMAR | 10.49 | 0 | 0 | 10.42 | 0 |
BOP-FEB | 10.39 | 10.46 | 10.25 | 10.29 | 8,179,000 |
BOP-MAR | 10.5 | 10.64 | 10.37 | 10.43 | 6,690,000 |
BOPR1 | 0.3 | 0.43 | 0.2 | 0.24 | 15,744,500 |
BPBL | 5.5 | 5.51 | 5.1 | 5.23 | 20,000 |
BPL | 38.6 | 39.98 | 36.67 | 36.67 | 25,500 |
BROT | 8.5 | 8.9 | 7.9 | 8.06 | 145,000 |
BRR | 5.18 | 5.25 | 5 | 5.03 | 22,500 |
BTL | 229 | 230.1 | 230 | 230.02 | 900 |
BUXL | 16.5 | 17.49 | 17.49 | 17.49 | 1,000 |
BWHL | 48.45 | 46.03 | 46.03 | 46.03 | 500 |
BYCO | 10.56 | 10.8 | 10.2 | 10.29 | 3,700,000 |
CCM | 53 | 55.65 | 55.65 | 55.65 | 500 |
CENI | 16.1 | 17.1 | 16.1 | 17.01 | 342,500 |
CEPB | 49.49 | 51 | 49 | 49.8 | 153,000 |
CFL | 42 | 41 | 40.4 | 40.7 | 2,000 |
CHBL | 5.88 | 6.12 | 5.75 | 5.8 | 448,500 |
CHCC | 70.22 | 73.73 | 70.55 | 73.73 | 362,000 |
CJPL | 4.34 | 4.54 | 4 | 4.19 | 65,500 |
CLCPS | 2.4 | 2.6 | 2.21 | 2.25 | 418,000 |
CLOV | 80.63 | 82.5 | 82.5 | 82.5 | 500 |
CML | 5.77 | 5.86 | 5.08 | 5.11 | 1,824,000 |
COLG | 1625 | 1675 | 1640 | 1640 | 540 |
COTT | 7.41 | 7.4 | 7 | 7 | 21,000 |
CPAL | 7.9 | 7.2 | 7.15 | 7.2 | 3,500 |
CPPL | 58.26 | 61.17 | 59.5 | 60.93 | 63,000 |
CRTM | 21.04 | 21 | 19.99 | 19.99 | 314,500 |
CSAP | 47.6 | 48.39 | 47.5 | 47.87 | 28,500 |
CSIL | 6.7 | 6.76 | 6.7 | 6.7 | 1,500 |
CSM | 2.6 | 2.77 | 2.4 | 2.44 | 109,500 |
CSUML | 7.7 | 7.76 | 7.5 | 7.52 | 19,500 |
CWSM | 10.86 | 11 | 11 | 11 | 11,000 |
CYAN | 80 | 81.65 | 78.41 | 81.46 | 6,500 |
DAAG | 12.55 | 12.2 | 11.75 | 12.2 | 2,500 |
DADX | 32.32 | 31.02 | 30.71 | 30.71 | 1,500 |
DAWH | 79.92 | 83.8 | 77.6 | 83.15 | 663,500 |
DBCI | 7.04 | 7.09 | 6.85 | 7 | 58,500 |
DCH | 3.74 | 3.85 | 3.7 | 3.71 | 17,000 |
DCL | 8.29 | 8.98 | 8.26 | 8.71 | 11,867,000 |
DEL | 2.79 | 2.51 | 2.45 | 2.47 | 25,000 |
DFML | 5.78 | 5.81 | 5.3 | 5.34 | 1,082,500 |
DFSM | 4.94 | 5.07 | 4.61 | 4.9 | 114,500 |
DGKC | 85.99 | 87.5 | 86.05 | 87.14 | 6,760,000 |
DGKC-CAPR | 87.83 | 0 | 0 | 89 | 0 |
DGKC-CFEB | 85.99 | 0 | 0 | 87.11 | 0 |
DGKC-CMAR | 86.91 | 0 | 0 | 88.05 | 0 |
DGKC-FEB | 86.02 | 87.45 | 86.25 | 87.12 | 2,380,500 |
DGKC-MAR | 86.64 | 88.3 | 86.9 | 87.94 | 2,509,500 |
DKTM | 18.51 | 18 | 17.51 | 17.51 | 2,000 |
DLL | 83.15 | 84 | 80.1 | 84 | 9,500 |
DMTM | 17.75 | 18.5 | 17 | 17.26 | 17,500 |
DNCC | 10 | 10.4 | 9.81 | 10.01 | 5,000 |
DOL | 6.53 | 6.98 | 6.56 | 6.78 | 100,500 |
DSFL | 2.36 | 2.42 | 2.35 | 2.36 | 129,000 |
DSIL | 4.78 | 5.15 | 4.62 | 4.74 | 204,500 |
DSL | 4.9 | 4.95 | 4.5 | 4.68 | 57,500 |
DWSM | 3.3 | 3.48 | 3.32 | 3.32 | 40,500 |
DWTM | 14.34 | 13.53 | 13.34 | 13.34 | 2,000 |
DYNO | 44.39 | 44.99 | 43 | 44.55 | 17,500 |
ECOP | 16.14 | 17.14 | 15.14 | 16.75 | 401,500 |
EFERT | 59.73 | 60.99 | 59.01 | 59.63 | 7,973,000 |
EFLTFC3 | 99.9864 | 100 | 100 | 99.9875 | 1,600 |
EFOODS | 96.34 | 97.95 | 96.31 | 96.56 | 859,500 |
EFUG | 119.63 | 120.5 | 119 | 119 | 1,500 |
EFUL | 96 | 100 | 99.99 | 100 | 1,000 |
ELCM | 65.8423 | 65.0225 | 65.0225 | 65.0225 | 0 |
ELSM | 108 | 110.25 | 110.25 | 110.25 | 500 |
EMCO | 5.25 | 5.3 | 4.9 | 4.99 | 58,500 |
ENGRO | 184.36 | 190.99 | 184.51 | 188.75 | 7,886,900 |
ENGRO-CAPR | 188.31 | 0 | 0 | 192.78 | 0 |
ENGRO-CFEB | 184.36 | 0 | 0 | 188.68 | 0 |
ENGRO-CMAR | 186.33 | 0 | 0 | 190.73 | 0 |
ENGRO-FEB | 184.49 | 191 | 184.9 | 188.7 | 1,583,500 |
ENGRO-MAR | 181.35 | 188 | 181.5 | 185.55 | 4,605,500 |
ENGROTFC2 | 101.9412 | 0 | 0 | 101.9412 | 0 |
EPCL | 14.75 | 15.1 | 14.61 | 15 | 639,000 |
EXIDE | 328.8 | 325 | 321.01 | 321.01 | 1,100 |
FABL | 11.7 | 12.17 | 11.69 | 12.07 | 3,801,500 |
FABL-MAR | 11.88 | 12.15 | 12 | 12.11 | 178,500 |
FASM | 224 | 235.2 | 221 | 221 | 2,300 |
FATIMA | 28.8 | 28.85 | 28.59 | 28.62 | 213,000 |
FCCL | 15.9 | 16.39 | 15.8 | 16.3 | 10,707,000 |
FCCL-CAPR | 16.24 | 0 | 0 | 16.65 | 0 |
FCCL-CFEB | 15.9 | 0 | 0 | 16.29 | 0 |
FCCL-CMAR | 16.07 | 0 | 0 | 16.47 | 0 |
FCCL-FEB | 15.89 | 16.35 | 15.85 | 16.25 | 4,127,000 |
FCCL-MAR | 15.35 | 15.89 | 15.32 | 15.8 | 2,240,500 |
FCIBL | 6.78 | 6.98 | 6.98 | 6.98 | 500 |
FCSC | 2.88 | 3.05 | 2.91 | 2.91 | 82,500 |
FECM | 4.4 | 4.55 | 4.48 | 4.55 | 7,500 |
FECTC | 53.17 | 55.7 | 52.52 | 54.98 | 133,500 |
FEM | 5.3 | 5.89 | 5.15 | 5.7 | 13,500 |
FEROZ | 156.01 | 159.75 | 157 | 157 | 4,000 |
FFBL | 43.28 | 44 | 43.1 | 43.8 | 668,500 |
FFBL-CAPR | 44.21 | 0 | 0 | 44.74 | 0 |
FFBL-CFEB | 43.28 | 0 | 0 | 43.78 | 0 |
FFBL-CMAR | 43.74 | 0 | 0 | 44.26 | 0 |
FFBL-FEB | 43.25 | 43.89 | 43 | 43.51 | 68,000 |
FFBL-MAR | 41.9 | 42.4 | 41.5 | 42.4 | 23,000 |
FFC | 108.77 | 109.99 | 108.11 | 108.81 | 1,114,900 |
FFC-CAPR | 115.18 | 0 | 0 | 111.13 | 0 |
FFC-CFEB | 112.77 | 0 | 0 | 108.77 | 0 |
FFC-CMAR | 113.98 | 0 | 0 | 109.95 | 0 |
FFC-FEBB | 109.15 | 109.1 | 108.01 | 108.77 | 59,500 |
FFC-MAR | 109.6 | 109.5 | 108.65 | 109.1 | 143,500 |
FFLM | 4.78 | 4.9 | 4.9 | 4.9 | 500 |
FHAM | 9.05 | 9.1 | 9.03 | 9.1 | 29,000 |
FHBM | 14.81 | 15 | 15 | 15 | 20,500 |
FIL | 19.97 | 20.97 | 20.97 | 20.97 | 500 |
FLYNG | 8.03 | 8.35 | 7.03 | 7.03 | 6,120,500 |
FNEL | 3.15 | 3.25 | 3 | 3 | 177,000 |
FPJM | 3.44 | 3.59 | 2.9 | 3.08 | 421,500 |
FRCL | 7.43 | 7 | 6.6 | 6.8 | 8,500 |
FRSM | 32.5 | 31.55 | 31.3 | 31.47 | 6,500 |
FUDLM | 15.46 | 15.55 | 15.25 | 15.55 | 17,500 |
GADT | 228.19 | 239.59 | 224.25 | 237.65 | 119,800 |
GAIL | 5.46 | 5.6 | 5.26 | 5.35 | 3,000 |
GAMON | 4.2 | 4 | 3.51 | 4 | 31,500 |
GASF | 8.39 | 8.7 | 8.3 | 8.59 | 112,000 |
GATM | 47.28 | 47.5 | 45.5 | 46 | 423,500 |
GFIL | 10.48 | 11.17 | 10 | 10.46 | 5,500 |
GGL | 26.12 | 26.99 | 25.3 | 25.58 | 458,000 |
GHNI | 25.18 | 24.2083 | 24.2083 | 24.2083 | 0 |
GHNL | 21.51 | 21.57 | 20.45 | 20.52 | 153,500 |
GLAT | 121.5504 | 119.32 | 119.32 | 119.32 | 0 |
GLAXO | 142.07 | 143.5 | 141.98 | 142.29 | 23,200 |
GLPL | 399 | 396 | 396 | 396 | 1,000 |
GSPM | 5.16 | 5.25 | 4.72 | 5.01 | 12,500 |
GTYR | 48.7 | 49.99 | 48.8 | 48.98 | 19,500 |
GUSM | 4.5 | 4.44 | 4 | 4.44 | 6,000 |
GVGL | 20.24 | 21 | 19.23 | 19.23 | 12,500 |
GWLC | 19 | 18.75 | 18.05 | 18.21 | 5,500 |
HABSM | 29.9 | 30.5 | 30 | 30 | 20,500 |
HADC | 2.47 | 2.6 | 2.3 | 2.3 | 24,500 |
HAEL | 12.4 | 11.7 | 11.7 | 11.7 | 1,000 |
HAL | 31 | 32.55 | 32.55 | 32.55 | 35,500 |
HBL | 160.78 | 162.5 | 160 | 162.3 | 63,800 |
HCAR | 44.21 | 45.18 | 43.81 | 44.12 | 44,500 |
HICL | 16.02 | 16.3 | 16.15 | 16.15 | 1,500 |
HINO | 313.06 | 328.71 | 328.4 | 328.71 | 2,400 |
HINOON | 137 | 141.9 | 141.9 | 137 | 100 |
HIRAT | 13.3 | 13.55 | 12.7 | 12.8 | 334,000 |
HMB | 24.02 | 24.5 | 24 | 24.3 | 333,000 |
HMIM | 3.49 | 3.4 | 3.2 | 3.4 | 6,000 |
HSPI | 21.66 | 20.75 | 20.58 | 20.61 | 6,500 |
HUBC | 55.48 | 56 | 54 | 54.63 | 4,112,000 |
HUBC-CAPR | 56.67 | 0 | 0 | 55.8 | 0 |
HUBC-CFEB | 55.48 | 0 | 0 | 54.61 | 0 |
HUBC-CMAR | 56.07 | 0 | 0 | 55.2 | 0 |
HUBC-FEB | 55.4 | 55.6 | 54.07 | 54.43 | 100,000 |
HUBC-MAR | 54.5 | 54 | 52.52 | 52.83 | 35,000 |
HUMNL | 85 | 89.25 | 85.75 | 89.24 | 49,500 |
HWQS | 7.05 | 7.1 | 6.7 | 7 | 4,500 |
IBFL | 81 | 83 | 80 | 83 | 4,500 |
IBLHL | 79.26 | 82.73 | 80.15 | 81.25 | 2,000 |
ICCT | 5.95 | 5.02 | 4.96 | 4.97 | 12,000 |
ICI | 292.8 | 303.44 | 290.01 | 299.52 | 80,400 |
ICIBL | 1.38 | 1.35 | 1.33 | 1.35 | 112,000 |
ICL | 39.07 | 38.5 | 38.2 | 38.2 | 3,000 |
IDEN | 10.62 | 11.62 | 10.6 | 11.57 | 215,000 |
IDRT | 18.25 | 17.3 | 17.25 | 17.25 | 2,500 |
IDYM | 1093.33 | 1099.99 | 1099.99 | 1093.33 | 20 |
IGIBL | 1.54 | 1.55 | 1.51 | 1.52 | 95,000 |
IGIIL | 174.85 | 183 | 175 | 180.19 | 123,600 |
ILTM | 1207.64 | 1200 | 1148 | 1148 | 100 |
INDU | 351.99 | 357 | 351.99 | 357 | 3,400 |
INIL | 48.3 | 48.01 | 47 | 47.59 | 9,500 |
ISL | 21.2 | 21.51 | 21.1 | 21.18 | 120,000 |
ISTM | 42.94 | 40.8 | 40.8 | 40.8 | 500 |
JDMT | 160.3889 | 167.99 | 152.37 | 152.37 | 3,000 |
JDWS | 170 | 178.5 | 174.99 | 178.5 | 19,300 |
JKSM | 33.4 | 33.97 | 33.01 | 33.01 | 2,000 |
JLICL | 200 | 205 | 200 | 205 | 6,700 |
JOPP | 26.13 | 27.35 | 25.05 | 25.53 | 1,500 |
JPGL | 2.76 | 2.99 | 2.75 | 2.81 | 1,462,500 |
JSBL | 4.24 | 4.26 | 4.16 | 4.19 | 934,000 |
JSCL | 11.08 | 11.3 | 10.08 | 10.17 | 18,610,500 |
JSIL | 11.25 | 11.45 | 10.8 | 10.9 | 987,000 |
JVDC | 53.6667 | 56 | 55 | 56 | 1,500 |
KAPCO | 57.91 | 58.3 | 57.75 | 57.76 | 181,500 |
KAPCO-MAR | 55.8 | 0 | 0 | 55.64 | 0 |
KASBB | 1.81 | 1.89 | 1.75 | 1.78 | 59,000 |
KASBM | 3 | 3.45 | 3.45 | 3.45 | 1,000 |
KASBSL | 6.79 | 6.95 | 6.82 | 6.95 | 2,000 |
KCL | 21.17 | 21.97 | 20.12 | 20.12 | 1,500 |
KEL | 6.09 | 6.19 | 5.94 | 5.98 | 1,631,500 |
KML | 17.78 | 18.78 | 17.9 | 18.57 | 83,500 |
KOHC | 109.91 | 114.3 | 110 | 113.03 | 278,000 |
KOHE | 33.45 | 33.98 | 33.51 | 33.62 | 15,500 |
KOHTM | 17.65 | 18.65 | 17.9 | 17.99 | 3,500 |
KOIL | 4.1 | 4 | 3.83 | 3.85 | 65,500 |
KOSM | 15.2 | 16.19 | 14.2 | 15.1 | 84,000 |
KSBP | 81.5 | 83.75 | 83.75 | 81.5 | 500 |
KTML | 27.01 | 28.1 | 27 | 27.9 | 377,500 |
LEUL | 8.9 | 8.65 | 8.05 | 8.65 | 10,500 |
LIBT | 19.93 | 20.93 | 18.93 | 20.35 | 7,000 |
LINDE | 148.92 | 152 | 145 | 147.91 | 2,300 |
LOTCHEM | 6.63 | 6.69 | 6.51 | 6.57 | 393,000 |
LPCL | 11.46 | 11.6 | 11.15 | 11.2 | 8,851,500 |
LPL | 19.07 | 19.25 | 18.7 | 18.75 | 182,500 |
LUCK | 313.1 | 328.25 | 311.85 | 325.77 | 1,048,400 |
LUCK-CAPR | 319.8 | 0 | 0 | 332.73 | 0 |
LUCK-CFEB | 313.1 | 0 | 0 | 325.64 | 0 |
LUCK-CMAR | 316.45 | 0 | 0 | 329.19 | 0 |
LUCK-FEB | 310.82 | 326.36 | 310.55 | 326.3 | 236,000 |
LUCK-MAR | 308.6 | 323.85 | 307 | 322.02 | 259,000 |
MACFL | 19 | 19.5 | 19 | 19 | 66,000 |
MARI | 194.85 | 196.49 | 194.25 | 194.85 | 116,800 |
MCB | 262.38 | 271 | 261.25 | 268.9 | 643,100 |
MCB-CAPR | 268 | 0 | 0 | 274.65 | 0 |
MCB-CFEB | 262.38 | 0 | 0 | 268.8 | 0 |
MCB-CMAR | 265.19 | 0 | 0 | 271.72 | 0 |
MCB-FEB | 262.06 | 270 | 260 | 267.72 | 282,500 |
MCB-MAR | 238.47 | 245.39 | 237.5 | 244.28 | 329,500 |
MDTL | 2.86 | 2.9 | 2.8 | 2.81 | 422,000 |
MEBL | 37.25 | 38 | 37.6 | 37.99 | 28,000 |
MEHT | 171.5 | 165 | 162.93 | 164 | 1,700 |
MERIT | 15.91 | 16.48 | 15.8 | 16.19 | 76,000 |
MFFL | 614.25 | 644.96 | 643.9 | 644.96 | 800 |
MFTM | 5 | 4.5 | 4.25 | 4.26 | 33,000 |
MIRKS | 59.99 | 60 | 60 | 60 | 20,000 |
MLCF | 27.88 | 29.27 | 27.73 | 29.19 | 14,694,000 |
MLCF-MAR | 28.11 | 29.51 | 28.15 | 29.47 | 1,371,500 |
MODAM | 2.8 | 2.8 | 2.52 | 2.53 | 67,500 |
MQTM | 27.44 | 28 | 26.8 | 27.61 | 11,500 |
MRNS | 81.5 | 82.5 | 81.5 | 82.13 | 19,000 |
MSOT | 95.17 | 99.92 | 95 | 99.92 | 9,500 |
MTIL | 4.35 | 4.4 | 3.95 | 4.4 | 13,000 |
MTL | 485.98 | 486 | 483.22 | 485 | 4,700 |
MUBT | 4.8 | 4.6 | 4.22 | 4.22 | 2,500 |
MUREB | 646.61 | 678.94 | 660 | 678.94 | 6,200 |
MZSM | 3.45 | 3.39 | 3.39 | 3.39 | 500 |
NATF | 467.49 | 490.86 | 475 | 490.83 | 20,700 |
NBP | 56.85 | 57.25 | 56.2 | 56.64 | 4,348,500 |
NBP-CAPR | 58.07 | 0 | 0 | 57.85 | 0 |
NBP-CFEB | 56.85 | 0 | 0 | 56.62 | 0 |
NBP-CMAR | 57.46 | 0 | 0 | 57.23 | 0 |
NBP-FEB | 56.7 | 57.2 | 55.99 | 56.48 | 642,500 |
NBP-MAR | 57.02 | 57.45 | 56.5 | 56.86 | 650,000 |
NCL | 52.5 | 54 | 52.05 | 53.28 | 1,762,000 |
NCL-FEB | 52.62 | 53.95 | 52.85 | 53.21 | 1,048,500 |
NCL-MAR | 53.08 | 54.4 | 53.01 | 53.86 | 1,112,500 |
NCPL | 35.92 | 36 | 35.75 | 35.98 | 79,500 |
NESTLE | 9625 | 9670 | 9150 | 9287 | 460 |
NETSOL | 32.36 | 33.25 | 32.48 | 32.86 | 146,000 |
NIB | 2.29 | 2.32 | 2.16 | 2.18 | 3,454,000 |
NICL | 17.35 | 18 | 17.15 | 17.7 | 81,500 |
NMFL | 16.62 | 17.62 | 16.36 | 17.62 | 143,000 |
NML | 129.18 | 132.7 | 128.75 | 132.01 | 1,636,400 |
NML-CAPR | 131.94 | 0 | 0 | 134.83 | 0 |
NML-CFEB | 129.18 | 0 | 0 | 131.96 | 0 |
NML-CMAR | 130.56 | 0 | 0 | 133.39 | 0 |
NML-FEB | 129.23 | 132.59 | 129.3 | 131.57 | 1,379,000 |
NML-MAR | 130.32 | 133.5 | 130.49 | 132.87 | 1,302,500 |
NONS | 22 | 23.1 | 23.1 | 23.1 | 500 |
NPL | 30.89 | 31.3 | 30.7 | 30.99 | 91,000 |
NPSM | 62.4572 | 59.95 | 59.95 | 59.95 | 0 |
NRL | 194.7 | 199 | 194 | 197.42 | 14,300 |
NSRM | 64.044 | 67.24 | 67.24 | 67.24 | 0 |
OGDC | 258.24 | 268 | 257.5 | 262.45 | 722,500 |
OGDC-CAPR | 263.77 | 0 | 0 | 268.06 | 0 |
OGDC-CFEB | 258.24 | 0 | 0 | 262.35 | 0 |
OGDC-CMAR | 261 | 0 | 0 | 265.2 | 0 |
OGDC-FEB | 257.5 | 264 | 258.5 | 259.75 | 36,500 |
OGDC-MAR | 259 | 267 | 260 | 263.49 | 44,000 |
OLPL | 26.7 | 27.25 | 26.1 | 26.27 | 48,500 |
OLSM | 5.9 | 5 | 5 | 5 | 2,000 |
OLTM | 8.09 | 7.09 | 7.09 | 7.09 | 5,000 |
PACE | 3.96 | 4 | 3.9 | 3.94 | 481,000 |
PAEL | 18.87 | 19.2 | 18.8 | 18.9 | 465,500 |
PAKD | 64 | 62 | 60.8 | 60.8 | 6,500 |
PAKMI | 3.4 | 3.73 | 2.73 | 2.73 | 2,000 |
PAKRI | 28.31 | 29.09 | 28.5 | 29 | 56,500 |
PAKT | 762.93 | 801.07 | 775 | 801.07 | 29,200 |
PASL | 3.01 | 3.1 | 2.9 | 3.06 | 177,000 |
PASM | 7.8 | 8.48 | 7.75 | 7.87 | 330,500 |
PECO | 56.7 | 54 | 54 | 54 | 500 |
PGCL | 159 | 152.1 | 151.05 | 151.87 | 800 |
PGF | 25.4 | 26.67 | 24.5 | 26.33 | 5,483,500 |
PIAA | 7.71 | 7.83 | 7.66 | 7.67 | 893,000 |
PIBTL | 53.34 | 52.5 | 50.7 | 50.97 | 136,000 |
PICT | 279.98 | 273.5 | 273.5 | 273.5 | 100 |
PIF | 11.45 | 12.25 | 11.35 | 12.22 | 2,115,000 |
PINL | 10.45 | 11.45 | 9.45 | 11.26 | 116,000 |
PIOC | 39.55 | 40.4 | 39.64 | 40.07 | 1,973,000 |
PIOC-FEB | 39.5 | 40.29 | 39.5 | 40.05 | 1,153,000 |
PIOC-MAR | 38.75 | 39.9 | 39 | 39.56 | 886,000 |
PKGP | 19.24 | 19.4 | 18.8 | 18.87 | 847,500 |
PKGS | 285.74 | 300.02 | 283 | 297.63 | 28,900 |
PMI | 2.39 | 2.45 | 2.1 | 2.17 | 87,000 |
PMPK | 467 | 488 | 485 | 488 | 200 |
PNGRS | 4.08 | 4.1 | 3.81 | 3.81 | 4,500 |
PNSC | 68 | 70.5 | 70 | 70.25 | 1,500 |
POAF | 7.79 | 7.8 | 7.69 | 7.8 | 3,500 |
POL | 493.22 | 503 | 492.2 | 499.32 | 87,100 |
POML | 95 | 90.5 | 90.25 | 90.25 | 3,500 |
POWER | 7 | 7.14 | 6.83 | 6.91 | 761,500 |
PPL | 214.47 | 218.3 | 214.24 | 217.89 | 846,100 |
PPL-CAPR | 219.06 | 0 | 0 | 222.55 | 0 |
PPL-CFEB | 214.47 | 0 | 0 | 217.81 | 0 |
PPL-CMAR | 216.77 | 0 | 0 | 220.18 | 0 |
PPL-FEB | 214.18 | 217.49 | 214.02 | 217.09 | 233,000 |
PPL-MAR | 211.63 | 215.25 | 212.03 | 214.68 | 163,500 |
PPVC | 6.02 | 6.29 | 5.85 | 5.85 | 10,500 |
PRET | 160.1 | 167 | 158 | 160 | 1,100 |
PRL | 81.14 | 85.19 | 81.5 | 85.1 | 172,000 |
PRWM | 49.03 | 50.1 | 49.5 | 50.03 | 10,000 |
PSEL | 260 | 250 | 250 | 260 | 100 |
PSMC | 152.01 | 159.61 | 150.11 | 159.06 | 44,800 |
PSO | 343.31 | 360.47 | 343.55 | 360.47 | 5,693,900 |
PSO-CAPR | 350.66 | 0 | 0 | 368.17 | 0 |
PSO-CFEB | 343.31 | 0 | 0 | 360.33 | 0 |
PSO-CMAR | 346.98 | 0 | 0 | 364.25 | 0 |
PSO-FEB | 343.4 | 360.57 | 343.5 | 360.57 | 775,500 |
PSO-MAR | 346.22 | 363.53 | 346.3 | 363.53 | 2,201,000 |
PTC | 29 | 29.4 | 29.01 | 29.25 | 3,730,000 |
PTC-CAPR | 29.62 | 0 | 0 | 29.87 | 0 |
PTC-CFEB | 29 | 0 | 0 | 29.24 | 0 |
PTC-CMAR | 29.31 | 0 | 0 | 29.56 | 0 |
PTC-FEB | 28.96 | 29.3 | 29.01 | 29.15 | 1,014,500 |
PTC-MAR | 29.24 | 29.55 | 29.2 | 29.42 | 2,575,000 |
QUAT | 103 | 108.1 | 108 | 108.1 | 1,000 |
QUET | 59.85 | 62.84 | 56.86 | 58.99 | 4,000 |
QUICE | 7.29 | 7.35 | 7 | 7.05 | 192,000 |
RAVT | 4.28 | 4.1 | 3.75 | 4.04 | 62,000 |
REDCO | 4.75 | 4.94 | 4.41 | 4.52 | 55,500 |
REWM | 44.31 | 46.52 | 44.31 | 46.05 | 57,500 |
RICL | 8.6 | 8.89 | 8.45 | 8.58 | 20,500 |
RUBY | 7.25 | 8.25 | 7.99 | 8.08 | 7,000 |
SAIF | 36.11 | 35 | 34.31 | 34.31 | 145,500 |
SALT | 277.3978 | 263.53 | 263.53 | 263.53 | 0 |
SANE | 7.49 | 8.2 | 7.5 | 8.1 | 2,000 |
SAPL | 608.95 | 600 | 578.51 | 592.5 | 1,500 |
SAPT | 324.25 | 311 | 310 | 310 | 500 |
SASML | 14.9227 | 15.9 | 15.9 | 15.9 | 500 |
SAZEW | 24.23 | 25.44 | 23.22 | 25.03 | 31,500 |
SBL | 5.69 | 5.8 | 5 | 5.21 | 423,500 |
SBLR1 | 0.11 | 0.11 | 0.08 | 0.09 | 351,000 |
SCBPL | 19.7 | 20.35 | 19.6 | 20.15 | 17,500 |
SCL | 194.28 | 203.99 | 194.28 | 203.99 | 600 |
SCM | 23.13 | 24.25 | 22.15 | 23.83 | 6,500 |
SEARL | 133.75 | 139.85 | 131.7 | 137.23 | 31,100 |
SEPCO | 2.44 | 2.57 | 2.42 | 2.45 | 422,000 |
SEPL | 59.95 | 61.34 | 59 | 61.29 | 10,500 |
SFAT | 16.49 | 15.65 | 15.6 | 15.62 | 5,000 |
SFL | 347.38 | 349.98 | 330.02 | 331.02 | 4,200 |
SGML | 18.11 | 18.35 | 18 | 18.03 | 25,000 |
SGPL | 2.38 | 2.15 | 2.12 | 2.12 | 2,000 |
SHEL | 176.69 | 177.9 | 171 | 172.97 | 160,900 |
SHEZ | 750 | 787.5 | 750 | 750 | 1,200 |
SHFA | 119.8 | 122.99 | 113.81 | 120 | 20,600 |
SHNI | 7.9 | 7.5 | 7.5 | 7.5 | 500 |
SIEM | 1150 | 1150 | 1140 | 1145 | 40 |
SILK | 1.99 | 2.05 | 1.99 | 2 | 1,368,000 |
SING | 22.5 | 23.49 | 21.39 | 23.49 | 1,000 |
SITC | 271.43 | 276 | 272 | 275 | 9,400 |
SKRS | 3.15 | 3.45 | 3.2 | 3.22 | 13,500 |
SLCL | 5.44 | 5.49 | 5.48 | 5.49 | 2,000 |
SLYT | 36.56 | 37.45 | 34.74 | 34.74 | 11,500 |
SMBL | 2.2 | 2.25 | 2.2 | 2.23 | 83,000 |
SMCPL | 8.5 | 8.25 | 8.25 | 8.25 | 3,000 |
SMTM | 11 | 11.05 | 10.61 | 10.83 | 2,000 |
SNAI | 70.99 | 74.4 | 72.7 | 72.7 | 2,500 |
SNBL | 9.74 | 10.74 | 9.51 | 10.38 | 139,500 |
SNGP | 20.01 | 20.1 | 19.85 | 19.93 | 129,000 |
SNGP-CAPR | 20.44 | 0 | 0 | 20.36 | 0 |
SNGP-CFEB | 20.01 | 0 | 0 | 19.92 | 0 |
SNGP-CMAR | 20.22 | 0 | 0 | 20.14 | 0 |
SNGP-FEB | 19.95 | 20.1 | 19.5 | 20.1 | 39,000 |
SNGP-MAR | 20.23 | 0 | 0 | 20.15 | 0 |
SPL | 15.78 | 15.94 | 15.5 | 15.58 | 193,500 |
SPLC | 2.72 | 3.55 | 2.8 | 2.8 | 10,000 |
SPLCTFC3 | 36.75 | 0 | 0 | 36.75 | 0 |
SRVI | 459.02 | 480 | 464 | 470.46 | 3,900 |
SSGC | 26.01 | 26.2 | 25.05 | 25.52 | 509,000 |
SSGC-FEB | 26 | 26 | 25.4 | 25.46 | 389,500 |
SSGC-MAR | 26 | 26.25 | 25.7 | 25.81 | 179,500 |
SSML | 13.12 | 13.7 | 12.26 | 12.66 | 181,500 |
STCL | 8.66 | 8.8 | 8.21 | 8.47 | 160,500 |
STJT | 60 | 62 | 62 | 62 | 500 |
STML | 68.49 | 66.8913 | 66.8913 | 66.8913 | 0 |
STPL | 9.96 | 10.23 | 9.31 | 10.23 | 9,000 |
SURC | 133.4 | 134.9 | 132 | 133.95 | 2,500 |
SUTM | 270 | 269 | 261 | 269 | 1,500 |
TATM | 62.47 | 64.39 | 62.5 | 62.98 | 16,500 |
TDIL | 9.75 | 9.55 | 8.75 | 8.75 | 2,500 |
TELE | 5.2 | 5.26 | 5.1 | 5.11 | 634,500 |
TGL | 34.38 | 36.09 | 32.67 | 32.67 | 433,000 |
THALL | 138.85 | 140 | 138 | 138.25 | 5,000 |
THAS | 20.27 | 20.87 | 19.26 | 19.26 | 9,000 |
TMFBLTFC2 | 98.75 | 0 | 0 | 98.75 | 0 |
TPL | 8.5 | 8.7 | 8.5 | 8.7 | 30,000 |
TREET | 108.61 | 113.45 | 108.15 | 112.16 | 282,000 |
TRG | 14.15 | 14.73 | 13.8 | 14.45 | 17,684,500 |
TRIBL | 1.37 | 1.5 | 1.4 | 1.42 | 13,500 |
TRIPF | 189.24 | 190 | 184 | 188.51 | 11,400 |
TRPOL | 2.78 | 2.95 | 2.7 | 2.85 | 82,000 |
TRSM | 4 | 4.5 | 4.48 | 4.5 | 2,000 |
TSMF | 3.8 | 4.34 | 3.9 | 4.09 | 78,000 |
TSML | 70.6 | 70 | 70 | 70 | 0 |
TSPL | 2.27 | 2.44 | 2.2 | 2.28 | 63,000 |
UBL | 135.25 | 135.5 | 132.5 | 133.31 | 1,157,600 |
UBL-CAPR | 138.14 | 0 | 0 | 136.16 | 0 |
UBL-CFEB | 135.25 | 0 | 0 | 133.26 | 0 |
UBL-CMAR | 136.7 | 0 | 0 | 134.71 | 0 |
UBL-FEB | 135.49 | 135.9 | 133.5 | 134.4 | 87,500 |
UBL-MAR | 132.14 | 133 | 130.01 | 131.23 | 43,500 |
UCAPM | 2.13 | 2.48 | 2.1 | 2.1 | 11,500 |
UDPL | 19.25 | 20.25 | 20.15 | 20.2 | 5,000 |
UDPLR | 8.6 | 9.5 | 8.45 | 9 | 24,500 |
UVIC | 4.8 | 4.04 | 4.04 | 4.04 | 500 |
WAHN | 66.45 | 63.13 | 63.13 | 63.13 | 500 |
WTL | 2.6 | 2.65 | 2.54 | 2.55 | 528,000 |
WYETH | 4352.8711 | 4149.951 | 4149.951 | 4149.951 | 0 |
YOUW | 6 | 5.98 | 5.51 | 5.66 | 33,500 |
ZAHT | 17.64 | 18.64 | 17.5 | 17.5 | 9,500 |
ZIL | 132.34 | 138.95 | 134 | 138.95 | 27,500 |
Total Turnover | 299,650,700 | ||||
No comments:
Post a Comment