Saturday, March 29, 2014

KSE EOD Daily Share Price Data - 28-03-2014

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

 


Share/Bookmark

No comments:

Post a Comment