For: March 28, 2014 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AABS | 99.9 | 95 | 95 | 95 | 300 |
AATM | 5.25 | 5.25 | 4.82 | 4.82 | 3,500 |
ABL | 92.41 | 97.03 | 93.5 | 97.03 | 162,000 |
ABOT | 412 | 420 | 407 | 417.28 | 66,500 |
ACPL | 140.01 | 140.5 | 138.55 | 139 | 12,300 |
ADAMS | 29 | 29.11 | 29 | 29 | 8,000 |
ADAMSR | 1.35 | 1.5 | 1.26 | 1.46 | 43,500 |
ADOS | 47 | 45.21 | 44.65 | 44.75 | 3,500 |
AGIC | 20.79 | 20.98 | 20.01 | 20.36 | 42,500 |
AGIL | 71.07 | 71.1 | 70.98 | 71.03 | 2,000 |
AGL | 11.72 | 11.85 | 11.75 | 11.82 | 3,000 |
AGTL | 209.57 | 210 | 207.85 | 207.93 | 3,000 |
AHCL | 27.64 | 27.99 | 27 | 27.11 | 245,000 |
AHCL-APR | 28.09 | 28.89 | 27.26 | 27.56 | 45,500 |
AHCL-CAPR | 27.94 | 0 | 0 | 27.4 | 0 |
AHCL-CMAR | 27.64 | 0 | 0 | 27.1 | 0 |
AHCL-CMAY | 28.33 | 0 | 0 | 27.77 | 0 |
AHCL-MAR | 28.01 | 27.35 | 27.02 | 27.1 | 63,500 |
AHL | 44.23 | 44.5 | 42.52 | 42.65 | 59,500 |
AICL | 46.97 | 47.69 | 46.4 | 46.56 | 4,742,200 |
AICL-APR | 46.4 | 47.4 | 45.51 | 45.92 | 3,646,500 |
AICL-CAPR | 47.49 | 0 | 0 | 47.06 | 0 |
AICL-CMAR | 46.97 | 0 | 0 | 46.54 | 0 |
AICL-CMAY | 48.13 | 0 | 0 | 47.7 | 0 |
AICL-MAR | 46.98 | 47.6 | 46.25 | 46.64 | 1,232,000 |
AKBL | 17.12 | 17.45 | 16.85 | 17 | 785,500 |
AKBL-APR | 17.35 | 17.6 | 17.2 | 17.35 | 146,000 |
AKBL-CAPR | 17.31 | 0 | 0 | 17.18 | 0 |
AKBL-CMAR | 17.12 | 0 | 0 | 16.99 | 0 |
AKBL-CMAY | 17.54 | 0 | 0 | 17.42 | 0 |
AKBL-MAR | 17.21 | 17.35 | 16.9 | 17.03 | 266,000 |
AKZO | 114.58 | 116.5 | 114.81 | 115.42 | 9,800 |
AMBL | 9.99 | 10 | 9.1 | 9.1 | 1,500 |
AMTEX | 4.28 | 4.4 | 4.12 | 4.13 | 325,500 |
ANL | 7.23 | 7.39 | 7.2 | 7.25 | 592,000 |
ANSM | 14.75 | 15.69 | 14.5 | 14.78 | 10,500 |
APL | 536.93 | 539 | 534 | 538.86 | 4,300 |
ARPL | 303.24 | 303.5 | 295 | 297.27 | 17,900 |
ASHT | 13.75 | 14.7 | 14.7 | 14.7 | 500 |
ASL | 9.79 | 9.87 | 9.7 | 9.75 | 27,500 |
ASLPS | 9.06 | 8.75 | 8.75 | 8.75 | 1,500 |
ATBA | 414 | 420 | 395 | 404.54 | 2,500 |
ATIL | 65.9 | 66.5 | 65.5 | 65.78 | 47,000 |
ATLH | 290.51 | 293.4 | 291 | 292.5 | 1,600 |
ATRL | 221.85 | 222.61 | 218.01 | 218.81 | 794,900 |
ATRL-APR | 224.29 | 225.4 | 220.05 | 221.2 | 329,500 |
ATRL-CAPR | 224.29 | 0 | 0 | 221.15 | 0 |
ATRL-CMAR | 221.85 | 0 | 0 | 218.72 | 0 |
ATRL-CMAY | 227.35 | 0 | 0 | 224.18 | 0 |
ATRL-MAR | 222.41 | 222.51 | 217.65 | 218.72 | 253,000 |
AVN | 25.99 | 27.15 | 25 | 25.14 | 5,239,500 |
BAFL | 26.97 | 27.2 | 26.8 | 26.88 | 1,902,000 |
BAFL-APR | 27.2 | 27.38 | 27.02 | 27.19 | 136,000 |
BAFL-CAPR | 27.27 | 0 | 0 | 27.17 | 0 |
BAFL-CMAR | 26.97 | 0 | 0 | 26.87 | 0 |
BAFL-CMAY | 27.64 | 0 | 0 | 27.54 | 0 |
BAFL-MARB | 26.9 | 27 | 26.85 | 27 | 21,000 |
BAFLTFC5 | 102.4026 | 102 | 102 | 102.2775 | 5,000 |
BAHL | 37.77 | 38.39 | 37.01 | 37.3 | 2,898,500 |
BAHL-CAPR | 38.19 | 0 | 0 | 37.7 | 0 |
BAHL-CMAR | 37.77 | 0 | 0 | 37.29 | 0 |
BAHL-CMAY | 38.71 | 0 | 0 | 38.21 | 0 |
BAHL-MAR | 37.78 | 0 | 0 | 37.3 | 0 |
BAPL | 9.85 | 10 | 9.75 | 9.89 | 27,500 |
BATA | 2800 | 2875 | 2750.05 | 2775.39 | 400 |
BCML | 83.43 | 87.6 | 81.9 | 87.6 | 2,000 |
BERG | 44.56 | 45.9 | 43 | 44.34 | 93,500 |
BGL | 7.85 | 7.8 | 7.5 | 7.75 | 7,000 |
BILF | 12.8 | 13.5 | 12.9 | 13.4 | 25,500 |
BIPL | 10.38 | 10.68 | 10.26 | 10.41 | 267,000 |
BNWM | 84 | 88 | 84.25 | 84.58 | 42,000 |
BOK | 8.1 | 8.26 | 8 | 8 | 12,000 |
BOP | 10.42 | 10.9 | 10.41 | 10.64 | 22,309,000 |
BOP-APR | 10.51 | 10.99 | 10.61 | 10.73 | 12,688,500 |
BOP-CAPR | 10.53 | 0 | 0 | 10.75 | 0 |
BOP-CMAR | 10.42 | 0 | 0 | 10.64 | 0 |
BOP-MAR | 10.42 | 10.89 | 10.51 | 10.61 | 11,495,000 |
BPBL | 8.16 | 9.13 | 8.5 | 8.81 | 75,500 |
BROT | 10.85 | 10.65 | 10.3 | 10.42 | 21,500 |
BRR | 5.29 | 5.3 | 5.25 | 5.3 | 63,500 |
BYCO | 11.42 | 11.6 | 11.26 | 11.33 | 1,409,000 |
CECL | 14.48 | 15.25 | 13.48 | 14.6 | 2,000 |
CENI | 17.55 | 17.25 | 16.61 | 17.25 | 31,000 |
CEPB | 57.13 | 57.5 | 56.1 | 56.28 | 48,000 |
CFL | 33.0875 | 33.6 | 33.6 | 33.6 | 1,000 |
CHAS | 10 | 10.25 | 9.56 | 10.14 | 4,000 |
CHBL | 6.2 | 6.2 | 6.1 | 6.1 | 23,500 |
CHCC | 74.91 | 75 | 74.1 | 74.14 | 167,000 |
CJPL | 4.74 | 4.74 | 4.4 | 4.65 | 9,000 |
CLCPS | 2.23 | 2.35 | 2.11 | 2.18 | 340,000 |
CLOV | 81 | 82.75 | 82.75 | 82.75 | 1,500 |
CML | 5.15 | 5.23 | 5.06 | 5.09 | 186,500 |
COTT | 7.91 | 7.78 | 7.4 | 7.78 | 3,500 |
CPAL | 6 | 5.56 | 5.56 | 5.56 | 1,500 |
CPPL | 66.34 | 67 | 65.3 | 66.55 | 31,000 |
CRTM | 19.15 | 19.2 | 18.25 | 18.96 | 62,000 |
CSAP | 49.01 | 49.05 | 48.62 | 48.68 | 35,000 |
CSIL | 5.97 | 6.19 | 5.85 | 5.85 | 6,000 |
CSM | 2.24 | 2.3 | 2.2 | 2.2 | 27,000 |
CYAN | 83.46 | 84.4 | 84 | 84 | 2,500 |
DAAG | 15.95 | 15.45 | 15.3 | 15.35 | 10,500 |
DAWH | 80.06 | 83.5 | 80.01 | 82.26 | 470,000 |
DAWH-CMAY | 82.04 | 0 | 0 | 84.28 | 0 |
DAWH-MAR | 80.08 | 83.4 | 80 | 82.41 | 129,500 |
DBCI | 6.8 | 6.8 | 6.4 | 6.64 | 15,000 |
DCH | 3.85 | 3.99 | 3.81 | 3.85 | 42,500 |
DCL | 8.79 | 8.95 | 8.73 | 8.77 | 299,000 |
DEL | 3.68 | 4.35 | 3.5 | 3.7 | 8,500 |
DFML | 6.76 | 6.93 | 6.7 | 6.72 | 585,000 |
DFSM | 4.39 | 4.6 | 4.2 | 4.22 | 44,000 |
DGKC | 92.77 | 93.39 | 90.62 | 91.07 | 4,386,500 |
DGKC-APR | 93.66 | 94.1 | 91.71 | 91.98 | 1,711,000 |
DGKC-CAPR | 93.79 | 0 | 0 | 92.04 | 0 |
DGKC-CMAR | 92.77 | 0 | 0 | 91.03 | 0 |
DGKC-CMAY | 95.07 | 0 | 0 | 93.3 | 0 |
DGKC-MAR | 92.83 | 93.21 | 90.66 | 91.06 | 1,325,500 |
DINT | 136.95 | 143.69 | 143.69 | 136.95 | 500 |
DKTM | 11.7 | 11.31 | 10.7 | 10.7 | 2,500 |
DLL | 84 | 84 | 83.2 | 84 | 4,500 |
DMTM | 15 | 14.6 | 14.3 | 14.3 | 7,500 |
DNCC | 11.2 | 12.2 | 11.55 | 12.12 | 219,500 |
DOL | 7.31 | 7.6 | 7.3 | 7.31 | 220,000 |
DSFL | 2.48 | 2.55 | 2.49 | 2.52 | 408,000 |
DSIL | 4.98 | 5.08 | 4.82 | 4.82 | 13,500 |
DSL | 4.84 | 5 | 4.8 | 4.85 | 70,500 |
DSML | 6.5 | 6 | 6 | 6 | 500 |
DWSM | 3.7 | 3.63 | 3.63 | 3.63 | 1,000 |
DYNO | 44 | 46.2 | 43 | 46.2 | 33,500 |
ECOP | 23.94 | 25.13 | 23.15 | 24.37 | 189,000 |
EFERT | 59.57 | 59.6 | 58.75 | 58.82 | 1,952,500 |
EFLTFC3 | 100.0671 | 0 | 0 | 100.0671 | 0 |
EFOODS | 118.57 | 119.69 | 116.35 | 116.79 | 2,415,000 |
EFUG | 97.78 | 99.79 | 96.35 | 96.61 | 16,500 |
EFUL | 109.25 | 105 | 105 | 105 | 500 |
ELCM | 62.96 | 65.9 | 65.89 | 65.9 | 1,000 |
ELSM | 90 | 90 | 87 | 87 | 12,000 |
EMCO | 4.68 | 4.69 | 4.23 | 4.32 | 18,500 |
ENGRO | 186.54 | 189.15 | 186.26 | 186.69 | 4,027,600 |
ENGRO-APR | 188.36 | 190.9 | 188.2 | 188.69 | 2,209,000 |
ENGRO-CAPR | 188.59 | 0 | 0 | 188.68 | 0 |
ENGRO-CMAR | 186.54 | 0 | 0 | 186.62 | 0 |
ENGRO-CMAY | 191.16 | 0 | 0 | 191.27 | 0 |
ENGRO-MAR | 186.48 | 189.2 | 186.2 | 186.65 | 1,499,500 |
ENGROTFC2 | 101.9412 | 0 | 0 | 101.9412 | 0 |
EPCL | 15.12 | 15.92 | 15.25 | 15.62 | 3,563,500 |
ESBL | 2.7 | 2.8 | 2.8 | 2.8 | 500 |
EXIDE | 371.73 | 390.31 | 371 | 371.17 | 19,300 |
FABL | 14.35 | 14.54 | 14 | 14.08 | 8,964,000 |
FABL-APR | 14.43 | 14.6 | 14.2 | 14.29 | 508,500 |
FABL-CMAY | 14.71 | 0 | 0 | 14.43 | 0 |
FABL-MAR | 14.33 | 14.49 | 14 | 14 | 209,500 |
FANM | 5.01 | 5.1 | 5.1 | 5.1 | 2,000 |
FATIMA | 31.7 | 32.1 | 31.3 | 31.47 | 1,601,000 |
FATIMA-MAR | 31.74 | 31.56 | 31.25 | 31.35 | 676,000 |
FCCL | 17.26 | 17.39 | 17.1 | 17.21 | 4,166,500 |
FCCL-APR | 17.46 | 17.51 | 17.2 | 17.37 | 873,000 |
FCCL-CAPR | 17.45 | 0 | 0 | 17.39 | 0 |
FCCL-CMAR | 17.26 | 0 | 0 | 17.2 | 0 |
FCCL-CMAY | 17.69 | 0 | 0 | 17.63 | 0 |
FCCL-MAR | 17.3 | 17.35 | 17.05 | 17.17 | 1,421,000 |
FCIBL | 5.59 | 5.1 | 4.92 | 4.92 | 3,000 |
FCSC | 2.72 | 2.8 | 2.7 | 2.72 | 10,000 |
FDIBL | 1.65 | 1.68 | 1.68 | 1.68 | 500 |
FECM | 4.39 | 4.99 | 4.06 | 4.99 | 256,500 |
FECTC | 54.13 | 54.25 | 51.7 | 52.03 | 76,500 |
FEM | 5.2 | 5.5 | 5.1 | 5.5 | 4,500 |
FEROZ | 184.49 | 188.95 | 183.7 | 185 | 5,800 |
FFBL | 41.97 | 42.64 | 42.05 | 42.38 | 1,165,500 |
FFBL-APR | 42.45 | 42.8 | 42.75 | 42.8 | 55,000 |
FFBL-CAPR | 42.43 | 0 | 0 | 42.83 | 0 |
FFBL-CMAR | 41.97 | 0 | 0 | 42.36 | 0 |
FFBL-CMAY | 43.01 | 0 | 0 | 43.42 | 0 |
FFBL-MAR | 42.1 | 42.4 | 41.61 | 42.11 | 276,500 |
FFC | 110.72 | 110.9 | 109.9 | 110.19 | 520,000 |
FFC-APR | 111.38 | 111.5 | 110.5 | 111.24 | 110,500 |
FFC-CAPR | 111.94 | 0 | 0 | 111.37 | 0 |
FFC-CMAR | 110.72 | 0 | 0 | 110.15 | 0 |
FFC-CMAY | 113.46 | 0 | 0 | 112.89 | 0 |
FFC-MAR | 110.49 | 110.5 | 109.75 | 109.98 | 94,500 |
FFLM | 3.95 | 3.84 | 3.7 | 3.7 | 17,500 |
FHAM | 9.3 | 9.3 | 9.2 | 9.23 | 14,500 |
FLYNG | 6.45 | 6.5 | 6.41 | 6.44 | 28,500 |
FNBM | 4.59 | 4.72 | 4.72 | 4.72 | 500 |
FNEL | 3.33 | 3.45 | 3.25 | 3.3 | 23,000 |
FPJM | 3.59 | 3.8 | 3.3 | 3.52 | 90,000 |
FRCL | 6.6 | 6.5 | 6.5 | 6.5 | 1,000 |
FRSM | 31 | 31.5 | 31 | 31.5 | 6,500 |
FUDLM | 16.5 | 16.8 | 16.35 | 16.54 | 44,000 |
GADT | 210.61 | 211.99 | 206.1 | 206.99 | 12,100 |
GAIL | 5.37 | 5.38 | 5.38 | 5.38 | 1,000 |
GAMON | 3.86 | 4.4 | 4.4 | 4.4 | 500 |
GASF | 9.42 | 9.54 | 9.4 | 9.41 | 95,000 |
GATM | 49.92 | 49.7 | 48.84 | 49.27 | 96,000 |
GFIL | 11 | 10.91 | 10.9 | 10.9 | 3,000 |
GGL | 27.2 | 27.6 | 26.7 | 26.87 | 125,000 |
GHGL | 54.25 | 55 | 55 | 55 | 1,000 |
GHNI | 20.62 | 21.4 | 20.99 | 21 | 9,500 |
GHNL | 21.23 | 21.55 | 21.15 | 21.51 | 12,500 |
GLAXO | 155.48 | 155.5 | 154.6 | 154.88 | 223,400 |
GRYL | 6.39 | 5.9 | 5.39 | 5.9 | 5,500 |
GSPM | 4.5 | 4.5 | 4.5 | 4.5 | 8,500 |
GTYR | 52.16 | 53.15 | 51.9 | 51.95 | 47,500 |
GUSM | 4.36 | 4.25 | 4.15 | 4.25 | 1,500 |
GVGL | 20.82 | 20.5 | 20.01 | 20.08 | 10,000 |
GWLC | 17.8 | 18.49 | 16.8 | 17.35 | 50,500 |
HABSM | 32.5 | 34.12 | 32.5 | 34 | 308,000 |
HADC | 2.4 | 2.45 | 2.32 | 2.36 | 8,500 |
HAEL | 21.24 | 22.3 | 22.3 | 22.3 | 21,500 |
HAL | 31.7 | 33 | 32.99 | 32.99 | 1,500 |
HBL | 170.96 | 172 | 169.01 | 170.15 | 307,300 |
HCAR | 54.28 | 55.9 | 54.5 | 55.15 | 646,000 |
HICL | 22.82 | 23.96 | 23.1 | 23.9 | 761,000 |
HINO | 425.13 | 430 | 423.1 | 430 | 300 |
HINOON | 141.25 | 140.75 | 140.75 | 140.75 | 500 |
HIRAT | 11.29 | 11.59 | 11.1 | 11.17 | 174,000 |
HMB | 26.66 | 27.55 | 26.5 | 27 | 1,030,500 |
HSPI | 21.4 | 21 | 20.75 | 20.77 | 2,500 |
HUBC | 53.71 | 53.61 | 51.99 | 52.41 | 2,025,500 |
HUBC-APR | 54.32 | 54.25 | 52.3 | 52.72 | 36,000 |
HUBC-CAPR | 54.3 | 0 | 0 | 52.97 | 0 |
HUBC-CMAR | 53.71 | 0 | 0 | 52.39 | 0 |
HUBC-CMAY | 55.04 | 0 | 0 | 53.7 | 0 |
HUBC-MAR | 53.52 | 53.5 | 52.1 | 52.1 | 48,000 |
HUMNL | 91.9 | 92.39 | 90.72 | 91.48 | 11,500 |
HWQS | 6.73 | 6.7 | 6.5 | 6.63 | 19,000 |
IBFL | 81.76 | 85.84 | 83.79 | 84.97 | 37,500 |
IBLHL | 88 | 88.5 | 84 | 84.4 | 5,500 |
ICI | 343.15 | 348.5 | 344 | 346.05 | 148,000 |
ICIBL | 1.99 | 1.98 | 1.83 | 1.92 | 147,500 |
ICL | 39.2 | 39.89 | 39.89 | 39.2 | 3,500 |
IDEN | 7.1 | 7.14 | 7 | 7 | 3,500 |
IFSL | 14.8 | 15 | 14.8 | 15 | 5,500 |
IGIBL | 1.62 | 1.71 | 1.62 | 1.64 | 451,500 |
IGIIL | 189.91 | 191 | 185 | 186 | 9,500 |
ILTM | 1030 | 1012 | 1011.1 | 1011.1 | 100 |
INDU | 403.4 | 405 | 395 | 396.89 | 9,400 |
INIL | 54.93 | 55.6 | 54 | 55.44 | 167,000 |
ISL | 25.22 | 26 | 24.9 | 25.22 | 570,000 |
ISTM | 31.18 | 30 | 29.63 | 29.63 | 1,000 |
JDWS | 193.6 | 191 | 187.98 | 190.83 | 1,500 |
JGICL | 86.5 | 88.39 | 88.39 | 88.39 | 500 |
JKSM | 34.25 | 33.5 | 33.5 | 33.5 | 500 |
JLICL | 244.01 | 251.8 | 251.7 | 251.7 | 1,200 |
JPGL | 3.5 | 3.74 | 3.45 | 3.57 | 1,315,000 |
JSBL | 4.33 | 4.5 | 4.25 | 4.4 | 2,927,000 |
JSCL | 11.22 | 11.35 | 11.03 | 11.07 | 3,946,500 |
JSGCL | 35.55 | 35.56 | 35.56 | 35.56 | 1,500 |
JSIL | 11.73 | 11.89 | 11.6 | 11.72 | 356,500 |
KAPCO | 58.84 | 59.8 | 58.85 | 58.99 | 184,500 |
KAPCO-APR | 59 | 59 | 59 | 59 | 20,000 |
KAPCO-CMAY | 60.3 | 0 | 0 | 60.44 | 0 |
KAPCO-MAR | 59.75 | 58.5 | 58.5 | 58.5 | 2,000 |
KASBB | 1.9 | 1.93 | 1.83 | 1.85 | 140,000 |
KASBSL | 6.55 | 7 | 6.6 | 6.61 | 11,000 |
KEL | 6.36 | 6.43 | 6.31 | 6.33 | 1,146,000 |
KHTC | 266.24 | 273 | 270 | 270 | 700 |
KML | 15.23 | 15.2 | 15 | 15 | 3,000 |
KOHC | 116.11 | 117 | 115.02 | 115.35 | 633,500 |
KOHE | 35.01 | 35.1 | 35 | 35.1 | 9,500 |
KOHS | 10.52 | 9.6 | 9.6 | 9.6 | 2,000 |
KOHTM | 18 | 18 | 18 | 18 | 500 |
KOIL | 3.7 | 3.71 | 3.7 | 3.7 | 3,000 |
KOSM | 14.5 | 15.49 | 14.6 | 15.49 | 1,500 |
KSBP | 81 | 82 | 81.25 | 81.28 | 2,500 |
KSE30-MAR | 18864 | 18864 | 18864 | 18864 | 1,910 |
KTML | 26.89 | 27 | 26.05 | 26.12 | 190,000 |
LEUL | 6.51 | 6.99 | 6.5 | 6.5 | 2,500 |
LIBT | 19.69 | 19.85 | 18.69 | 18.69 | 28,500 |
LINDE | 163.06 | 164 | 164 | 164 | 1,000 |
LOTCHEM | 6.99 | 7.35 | 7.03 | 7.21 | 6,687,500 |
LPCL | 11.14 | 11.26 | 11.04 | 11.18 | 4,946,000 |
LPL | 19.21 | 19.5 | 19 | 19.34 | 81,500 |
LUCK | 314.88 | 316.43 | 312.5 | 313.14 | 207,100 |
LUCK-APR | 316.68 | 318 | 314.7 | 315.61 | 103,500 |
LUCK-CAPR | 318.35 | 0 | 0 | 316.48 | 0 |
LUCK-CMAR | 314.88 | 0 | 0 | 313.02 | 0 |
LUCK-CMAY | 322.68 | 0 | 0 | 320.82 | 0 |
LUCK-MAR | 315.14 | 315.99 | 312.5 | 313.21 | 82,000 |
MACFL | 20.61 | 20.5 | 19.58 | 19.67 | 81,500 |
MARI | 219.08 | 221.45 | 216.1 | 216.75 | 387,100 |
MCB | 247.02 | 252.79 | 247.15 | 250.05 | 1,096,700 |
MCB-APR | 249.43 | 254.63 | 249.5 | 252.26 | 260,500 |
MCB-CAPR | 249.74 | 0 | 0 | 252.72 | 0 |
MCB-CMAR | 247.02 | 0 | 0 | 249.95 | 0 |
MCB-CMAY | 253.14 | 0 | 0 | 256.18 | 0 |
MCB-MAR | 247.2 | 252.5 | 247 | 249.62 | 110,000 |
MCBAH | 15.46 | 16.39 | 15.02 | 16.39 | 1,500 |
MDTL | 2.84 | 3 | 2.83 | 2.99 | 430,000 |
MEBL | 38.4 | 38.6 | 38.01 | 38.34 | 187,500 |
MERIT | 18.76 | 18.9 | 18.02 | 18.15 | 52,500 |
MFFL | 661.5 | 694.57 | 663.99 | 685.63 | 1,000 |
MFTM | 4.3 | 4.74 | 4 | 4.13 | 40,500 |
MIRKS | 60.05 | 60.5 | 60 | 60.5 | 5,500 |
MLCF | 29.75 | 30 | 29.1 | 29.26 | 3,764,500 |
MLCF-APR | 30.07 | 30.27 | 29.41 | 29.58 | 2,981,500 |
MLCF-MAR | 29.82 | 29.95 | 29 | 29.24 | 2,799,000 |
MODAM | 2.3 | 2.34 | 2.2 | 2.34 | 47,500 |
MQTM | 26.5 | 26.11 | 25.18 | 25.2 | 103,500 |
MSOT | 132.99 | 133 | 130.01 | 133 | 6,500 |
MTIL | 4.05 | 4.06 | 4.01 | 4.05 | 3,000 |
MTL | 467.06 | 467 | 461.02 | 462.8 | 5,900 |
MUREB | 744 | 780.98 | 746 | 774.41 | 101,300 |
MZSM | 3.27 | 3.38 | 3.25 | 3.3 | 9,500 |
NAGC | 70.06 | 73.49 | 69.5 | 69.5 | 8,000 |
NATF | 504.38 | 529.59 | 500 | 526.02 | 30,900 |
NBP | 55.63 | 55.8 | 54.4 | 54.54 | 2,242,500 |
NBP-APR | 56.14 | 56 | 54.81 | 55.18 | 491,000 |
NBP-CAPR | 56.24 | 0 | 0 | 55.12 | 0 |
NBP-CMAR | 55.63 | 0 | 0 | 54.52 | 0 |
NBP-CMAY | 57.01 | 0 | 0 | 55.88 | 0 |
NBP-MARB | 55.74 | 55.6 | 54.4 | 54.45 | 169,500 |
NCL | 47.82 | 48.2 | 46.11 | 46.4 | 1,980,000 |
NCL-CAPR | 48.35 | 0 | 0 | 46.9 | 0 |
NCL-CMAR | 47.82 | 0 | 0 | 46.38 | 0 |
NCL-CMAY | 49.01 | 0 | 0 | 47.54 | 0 |
NCL-MAR | 47.87 | 48.25 | 46.1 | 46.27 | 1,564,500 |
NCPL | 35.55 | 37.32 | 35.2 | 36.35 | 331,000 |
NESTLE | 8549.8 | 8850 | 8575 | 8593.75 | 240 |
NETSOL | 34.95 | 35.2 | 34.05 | 34.66 | 47,500 |
NIB | 2.3 | 2.4 | 2.31 | 2.35 | 5,623,000 |
NICL | 19.23 | 19.5 | 18.91 | 19.07 | 118,500 |
NMFL | 15.98 | 16.19 | 15.77 | 15.91 | 71,000 |
NML | 122.85 | 123.35 | 116.85 | 117.27 | 2,842,000 |
NML-APR | 124.13 | 124.2 | 118 | 118.38 | 2,068,500 |
NML-CAPR | 124.2 | 0 | 0 | 118.52 | 0 |
NML-CMAR | 122.85 | 0 | 0 | 117.22 | 0 |
NML-CMAY | 125.89 | 0 | 0 | 120.15 | 0 |
NML-MAR | 122.98 | 123 | 116.85 | 117.31 | 1,439,500 |
NONS | 29.46 | 28.25 | 28 | 28.25 | 2,000 |
NPL | 30.64 | 31 | 30.66 | 30.95 | 84,000 |
NPL-CAPR | 30.98 | 0 | 0 | 31.28 | 0 |
NPL-CMAR | 30.64 | 0 | 0 | 30.94 | 0 |
NPL-CMAY | 31.4 | 0 | 0 | 31.71 | 0 |
NRL | 230.28 | 234 | 228.1 | 229.92 | 225,900 |
NSRM | 34.31 | 36.02 | 36.02 | 36.02 | 0 |
NSRMR | 21.25 | 22.31 | 22.31 | 22.31 | 3,500 |
OGDC | 250.26 | 251.75 | 246.5 | 247.47 | 774,500 |
OGDC-APR | 250.9 | 251 | 247.01 | 248.23 | 97,500 |
OGDC-CAPR | 253.02 | 0 | 0 | 250.11 | 0 |
OGDC-CMAR | 250.26 | 0 | 0 | 247.37 | 0 |
OGDC-CMAY | 256.46 | 0 | 0 | 253.54 | 0 |
OGDC-MAR | 250.51 | 250.5 | 246.25 | 247.48 | 98,500 |
OLPL | 27.39 | 27.01 | 27.01 | 27.01 | 1,000 |
OLSM | 5.1 | 5.1 | 5.1 | 5.1 | 10,000 |
OTSU | 46.3 | 47.44 | 47 | 47.44 | 1,000 |
PACE | 4.41 | 4.5 | 4.31 | 4.32 | 664,000 |
PAEL | 20.01 | 20.34 | 19.8 | 19.93 | 1,726,000 |
PAKD | 67.34 | 69.74 | 65 | 65 | 5,000 |
PAKMI | 2.75 | 2.8 | 2.8 | 2.8 | 2,000 |
PAKRI | 33.29 | 34.95 | 32 | 32.93 | 4,807,000 |
PAKT | 1162.89 | 1221.03 | 1143 | 1219 | 55,900 |
PASL | 3.32 | 3.34 | 3.07 | 3.12 | 492,000 |
PASM | 7.1 | 7.3 | 6.1 | 7.3 | 7,000 |
PCAL | 76 | 77.9 | 75 | 75.98 | 1,500 |
PECO | 93.15 | 97.8 | 97.8 | 97.8 | 1,000 |
PGCL | 152 | 150.5 | 150.5 | 150.5 | 800 |
PGF | 28.46 | 28.5 | 28.25 | 28.26 | 262,000 |
PIAA | 8.52 | 8.68 | 8.36 | 8.39 | 915,500 |
PIBTL | 74.61 | 76.75 | 70.88 | 70.94 | 773,500 |
PICT | 276.5 | 275 | 275 | 276.5 | 300 |
PIF | 13.24 | 13.29 | 13.07 | 13.1 | 21,000 |
PIL | 10.76 | 11.76 | 11.5 | 11.76 | 35,500 |
PIOC | 44.8 | 45.13 | 44.11 | 44.49 | 337,000 |
PIOC-APR | 45.45 | 45.85 | 44.62 | 45.1 | 1,016,000 |
PIOC-MAR | 44.85 | 45 | 44.13 | 44.51 | 971,500 |
PKGI | 12 | 12 | 12 | 12 | 3,500 |
PKGP | 19.27 | 19.4 | 19.25 | 19.26 | 124,500 |
PKGS | 333.5 | 339 | 332.5 | 335.71 | 7,000 |
PMI | 2.12 | 2.15 | 2.05 | 2.15 | 1,500 |
PMPK | 609.72 | 640.2 | 600 | 605.1 | 16,000 |
PNGRS | 3.5 | 3.6 | 3.6 | 3.6 | 1,500 |
PNSC | 70.49 | 70.5 | 69.9 | 69.95 | 2,000 |
POL | 545.95 | 549 | 538 | 540.79 | 90,700 |
POML | 96 | 95.5 | 95 | 95 | 1,000 |
POWER | 7 | 7.1 | 7 | 7.01 | 184,500 |
PPL | 229.11 | 229.98 | 225.5 | 226.07 | 760,100 |
PPL-APR | 230.74 | 231.25 | 227.9 | 228.1 | 236,000 |
PPL-CAPR | 231.63 | 0 | 0 | 228.48 | 0 |
PPL-CMAR | 229.11 | 0 | 0 | 225.98 | 0 |
PPL-CMAY | 234.79 | 0 | 0 | 231.62 | 0 |
PPL-MAR | 229.75 | 229.49 | 225.2 | 225.7 | 203,500 |
PPP | 48.97 | 51.24 | 50.95 | 51.2 | 1,500 |
PPVC | 5.5 | 5.65 | 5.33 | 5.65 | 3,000 |
PRET | 139.22 | 144.99 | 144.95 | 144.97 | 200 |
PRL | 130.95 | 132.69 | 124.41 | 124.65 | 116,000 |
PRWM | 45.5 | 47.49 | 45 | 47.49 | 5,000 |
PSEL | 280 | 285 | 285 | 285 | 400 |
PSMC | 187.16 | 196.51 | 188.5 | 196.51 | 481,600 |
PSO | 421.54 | 425.53 | 420.5 | 422.2 | 1,346,100 |
PSO-APR | 384.39 | 389 | 383 | 384.8 | 915,500 |
PSO-CAPR | 426.18 | 0 | 0 | 426.71 | 0 |
PSO-CMAR | 421.54 | 0 | 0 | 422.03 | 0 |
PSO-CMAY | 431.99 | 0 | 0 | 432.56 | 0 |
PSO-MAR | 422 | 425.4 | 420 | 422.49 | 831,500 |
PSYL | 18.3 | 18 | 18 | 18 | 500 |
PTC | 30.51 | 31.1 | 30.53 | 30.69 | 5,031,000 |
PTC-APR | 29.87 | 30.5 | 29.9 | 30.02 | 730,000 |
PTC-CAPR | 30.85 | 0 | 0 | 31.02 | 0 |
PTC-CMAR | 30.51 | 0 | 0 | 30.68 | 0 |
PTC-CMAY | 31.27 | 0 | 0 | 31.44 | 0 |
PTC-MAR | 30.6 | 31 | 30.5 | 30.69 | 1,016,500 |
QUICE | 7.79 | 7.9 | 7.65 | 7.81 | 143,000 |
RAVT | 4.4 | 4.35 | 4.2 | 4.23 | 6,500 |
REDCO | 4.66 | 5 | 5 | 5 | 1,000 |
REST | 50.6 | 52.8 | 52.8 | 52.8 | 2,000 |
REWM | 40.6 | 42.59 | 39.42 | 39.66 | 11,000 |
RICL | 9.85 | 10 | 9.56 | 9.6 | 34,500 |
RMPL | 9030 | 9481.5 | 9481.5 | 9481.5 | 480 |
RUBY | 8.3 | 8.58 | 7.75 | 8.58 | 1,500 |
RUPL | 18.5 | 18.5 | 18 | 18 | 50,500 |
SAIF | 29.61 | 30.3 | 29.3 | 29.3 | 6,500 |
SARC | 9.99 | 9.9 | 9.2 | 9.9 | 2,500 |
SASML | 13.0211 | 12.03 | 12.03 | 12.03 | 0 |
SAZEW | 26.9 | 27.5 | 26.01 | 27.5 | 17,500 |
SBL | 5.57 | 5.6 | 5.4 | 5.43 | 167,500 |
SCBPL | 20.96 | 21.1 | 20.3 | 20.58 | 108,000 |
SCM | 22 | 22 | 22 | 22 | 3,000 |
SEARL | 143.8 | 144.1 | 142 | 142.27 | 15,100 |
SEL | 33.97 | 34 | 34 | 34 | 500 |
SEPCO | 2.53 | 2.61 | 2.5 | 2.55 | 277,000 |
SEPL | 64.35 | 67.56 | 64 | 67 | 53,500 |
SFL | 304.5 | 310 | 291.05 | 300.89 | 8,700 |
SFTM | 6.25 | 6.305 | 6.305 | 6.305 | 0 |
SGML | 18.02 | 18.01 | 18 | 18.01 | 6,500 |
SGPL | 2.4 | 2.21 | 2.21 | 2.4 | 5,000 |
SHCI | 3.63 | 3.92 | 3.92 | 3.92 | 1,000 |
SHEL | 253.88 | 259 | 254.05 | 256.37 | 503,700 |
SHEZ | 845.04 | 887.29 | 840 | 875.37 | 700 |
SHFA | 109.09 | 111.9 | 104 | 107 | 28,200 |
SHNI | 7 | 7.48 | 7.35 | 7.45 | 4,000 |
SHSML | 19 | 19 | 18.85 | 18.85 | 6,500 |
SIEM | 1264.5 | 1270 | 1270 | 1270 | 20 |
SILK | 2.08 | 2.12 | 2.01 | 2.01 | 618,000 |
SING | 23.09 | 23 | 22.2 | 22.25 | 4,500 |
SITC | 287.54 | 299.9 | 285 | 290.39 | 35,400 |
SJTM | 15.53 | 14.53 | 14.53 | 14.53 | 0 |
SKRS | 3.05 | 3.3 | 3.3 | 3.3 | 15,500 |
SLCL | 4.42 | 4.75 | 4.75 | 4.75 | 500 |
SLYT | 27.75 | 27.59 | 27 | 27.59 | 2,500 |
SMBL | 3.27 | 3.52 | 3.03 | 3.08 | 10,046,000 |
SMCPL | 10 | 11 | 9.51 | 9.94 | 42,500 |
SMTM | 12.75 | 13.1 | 12.94 | 13.1 | 5,500 |
SNAI | 73.2 | 71.6 | 71.6 | 73.2 | 500 |
SNBL | 13.16 | 13.2 | 12.72 | 12.97 | 350,500 |
SNGP | 22.55 | 22.77 | 22 | 22.11 | 763,000 |
SNGP-APR | 23.03 | 23 | 22.4 | 22.52 | 41,000 |
SNGP-CAPR | 22.8 | 0 | 0 | 22.35 | 0 |
SNGP-CMAR | 22.55 | 0 | 0 | 22.1 | 0 |
SNGP-CMAY | 23.11 | 0 | 0 | 22.65 | 0 |
SNGP-MAR | 22.55 | 22.6 | 21.85 | 22.1 | 101,000 |
SPL | 15.89 | 16.35 | 15.81 | 15.88 | 478,000 |
SPLC | 3.05 | 3.12 | 3 | 3.01 | 156,500 |
SRVI | 500.35 | 495 | 485 | 487.25 | 2,400 |
SSGC | 28.95 | 29.25 | 28.3 | 28.5 | 1,878,500 |
SSGC-APR | 29.24 | 29.49 | 28.65 | 28.71 | 80,500 |
SSGC-MAR | 28.92 | 28.75 | 28 | 28.39 | 65,500 |
SSIC | 6.79 | 7.6 | 7.6 | 7.6 | 1,000 |
SSML | 11.97 | 12.1 | 11.5 | 11.89 | 54,500 |
STCL | 8.89 | 9.39 | 8.96 | 9.3 | 269,500 |
STPL | 9.39 | 9.97 | 8.76 | 9.92 | 45,000 |
SURC | 122.5 | 123 | 123 | 123 | 500 |
SUTM | 251 | 252 | 252 | 252 | 100 |
TATM | 50.67 | 51.28 | 50 | 50.86 | 19,000 |
TDIL | 9.3 | 9.95 | 9.95 | 9.95 | 500 |
TELE | 5.32 | 5.45 | 5.24 | 5.29 | 644,500 |
TGL | 41.85 | 41.9 | 40.5 | 40.7 | 60,000 |
THALL | 164.56 | 172.78 | 165 | 169.73 | 168,400 |
THAS | 17.31 | 18.31 | 18 | 18.31 | 76,500 |
THCCL | 24.96 | 26 | 24 | 25.5 | 2,000 |
TMFBLTFC2 | 99.9722 | 0 | 0 | 99.9722 | 0 |
TPL | 8.99 | 9.5 | 8.6 | 9.1 | 119,500 |
TREET | 123.14 | 124 | 120.55 | 121.15 | 112,500 |
TRG | 13.86 | 14.3 | 13.72 | 14.08 | 2,813,500 |
TRIBL | 1.69 | 1.87 | 1.66 | 1.75 | 4,500 |
TRIPF | 195.75 | 196 | 194 | 194 | 4,800 |
TRPOL | 2.01 | 2.05 | 2 | 2.02 | 271,500 |
TSMF | 5.53 | 5.93 | 5.5 | 5.78 | 53,500 |
TSPL | 2.07 | 2.1 | 2.01 | 2.1 | 8,000 |
UBDL | 61.75 | 64.83 | 60 | 64.83 | 4,500 |
UBL | 158.21 | 165 | 159.7 | 163.23 | 952,400 |
UBL-APR | 160.18 | 165.5 | 159 | 163.41 | 149,000 |
UBL-CAPR | 159.95 | 0 | 0 | 164.97 | 0 |
UBL-CMAR | 158.21 | 0 | 0 | 163.17 | 0 |
UBL-CMAY | 162.13 | 0 | 0 | 167.23 | 0 |
UBL-MAR | 159.19 | 165.8 | 161 | 164.88 | 18,500 |
UDPL | 21 | 22.05 | 21.5 | 21.5 | 5,000 |
UNIC | 19 | 20 | 19.9 | 20 | 13,000 |
UPFL | 8900 | 9000 | 8900 | 9000 | 120 |
UVIC | 5.36 | 5.1 | 5.08 | 5.1 | 1,000 |
WTL | 2.53 | 2.55 | 2.51 | 2.52 | 317,500 |
WYETH | 4515 | 4500 | 4289.25 | 4496.88 | 880 |
YOUW | 5 | 5 | 5 | 5 | 1,000 |
ZAHT | 18.01 | 19 | 17.9 | 17.9 | 8,000 |
ZTL | 9.7 | 9.7 | 9.5 | 9.6 | 5,000 |
Total Turnover | 230,953,950 | ||||
No comments:
Post a Comment