For: April 02, 2014 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AABS | 95 | 99.74 | 99.6 | 99.65 | 600 |
AATM | 5.82 | 6.8 | 5.3 | 6.15 | 16,500 |
ABL | 95.98 | 98.4 | 95.7 | 97.44 | 142,000 |
ABOT | 420.94 | 424 | 416.1 | 422.23 | 38,600 |
ACPL | 144 | 148 | 143.5 | 146.54 | 268,100 |
ADAMS | 28.2 | 29.4 | 28.66 | 28.83 | 10,000 |
ADAMSR | 0.88 | 1 | 0.51 | 0.79 | 507,000 |
ADMM | 78.55 | 78.6 | 78.5 | 78.54 | 1,500 |
ADOS | 44.62 | 45.99 | 43.05 | 45.99 | 4,000 |
AGIC | 20.25 | 20.4 | 20.01 | 20.17 | 37,500 |
AGL | 11.44 | 11.65 | 11.41 | 11.65 | 1,000 |
AGTL | 206.64 | 206 | 203.7 | 204.5 | 15,400 |
AHCL | 27.6 | 28.9 | 27.11 | 28.59 | 2,413,500 |
AHL | 46.65 | 47.5 | 45.55 | 46.7 | 112,500 |
AICL | 47.07 | 47.54 | 47 | 47.16 | 1,433,300 |
AKBL | 17.12 | 17.49 | 16.84 | 16.87 | 484,000 |
AKZO | 118.77 | 120.45 | 118.5 | 118.9 | 21,100 |
ALNRS | 38.33 | 40.24 | 40.24 | 40.24 | 500 |
AMBL | 9.1 | 10.1 | 10.1 | 10.1 | 500 |
AMTEX | 4.13 | 4.22 | 4.1 | 4.1 | 175,500 |
ANL | 7.38 | 7.55 | 7.38 | 7.42 | 1,972,500 |
ANSM | 14.1 | 14.9 | 13.8 | 14.05 | 3,000 |
APL | 538.71 | 548 | 535.01 | 546.11 | 77,500 |
ARPAK | 14.0938 | 14.78 | 14.78 | 14.78 | 1,500 |
ARPL | 298.27 | 313.18 | 299.01 | 308.02 | 59,200 |
ASHT | 15.43 | 16.25 | 15.85 | 15.98 | 4,000 |
ASL | 9.4 | 9.9 | 9.49 | 9.85 | 105,000 |
ASLPS | 8.5 | 8.9 | 8.5 | 8.9 | 55,000 |
ATBA | 403 | 410.01 | 405 | 410.01 | 6,300 |
ATIL | 56.44 | 58 | 56.5 | 56.58 | 81,000 |
ATLH | 298.23 | 302.99 | 299 | 302 | 3,500 |
ATRL | 222.7 | 228.2 | 224 | 226.1 | 3,018,700 |
AVN | 25.57 | 26.84 | 25.31 | 26.84 | 3,491,000 |
BAFL | 27.2 | 27.75 | 27.25 | 27.42 | 3,680,500 |
BAFLTFC5 | 102.0545 | 0 | 0 | 102.0545 | 0 |
BAHL | 37.2 | 38.18 | 37.2 | 38.01 | 721,000 |
BAPL | 9.98 | 10.25 | 9.65 | 9.69 | 177,500 |
BATA | 2863.24 | 3000 | 2925 | 2993.99 | 280 |
BCML | 85.25 | 89.51 | 86.75 | 87.79 | 2,000 |
BERG | 43.83 | 46.02 | 43.8 | 46.02 | 50,500 |
BFMOD | 5.79 | 6.5 | 6.5 | 6.5 | 1,000 |
BGL | 7.55 | 8 | 7.7 | 7.8 | 38,000 |
BIFO | 96 | 100 | 96 | 100 | 6,000 |
BILF | 13 | 13.38 | 12.82 | 13.19 | 18,500 |
BIPL | 10.43 | 10.6 | 10.35 | 10.52 | 307,500 |
BOK | 8 | 8.05 | 8.01 | 8.01 | 29,500 |
BOP | 10.73 | 10.82 | 10.62 | 10.69 | 9,271,500 |
BPBL | 8.46 | 8.85 | 7.46 | 7.52 | 137,000 |
BPL | 38.25 | 38.6 | 37.8 | 38 | 6,000 |
BROT | 10.57 | 10.92 | 10.15 | 10.88 | 32,000 |
BRR | 5.36 | 5.4 | 5.3 | 5.3 | 80,000 |
BUXL | 21.1 | 22.15 | 22 | 22 | 1,500 |
BWCL | 77.42 | 77 | 77 | 77 | 2,000 |
BYCO | 11.62 | 11.84 | 11.41 | 11.5 | 3,989,000 |
CECL | 13.38 | 12.51 | 12.38 | 12.38 | 2,500 |
CENI | 17.74 | 18 | 17.8 | 17.8 | 18,500 |
CEPB | 55.2 | 56.49 | 55.2 | 55.68 | 134,500 |
CFL | 33.5 | 33.6 | 33.5 | 33.5 | 1,500 |
CHAS | 10.51 | 10.5 | 10.25 | 10.5 | 11,500 |
CHBL | 6.13 | 6.29 | 6.05 | 6.13 | 156,000 |
CHCC | 75.39 | 77.45 | 75.49 | 76.97 | 1,116,500 |
CJPL | 4.46 | 4.6 | 4.4 | 4.53 | 23,000 |
CLCPS | 2.21 | 2.37 | 2.2 | 2.24 | 290,500 |
CLOV | 80.5 | 84.45 | 81 | 84.45 | 15,000 |
CML | 5.4 | 5.5 | 5.29 | 5.36 | 194,500 |
COLG | 1600 | 1601 | 1600 | 1600 | 520 |
COTT | 7.96 | 8.2 | 7.5 | 7.56 | 12,500 |
CPAL | 7.35 | 7.95 | 6.75 | 7.6 | 74,000 |
CPPL | 65.68 | 67 | 65.8 | 66.52 | 69,500 |
CRTM | 19 | 19.01 | 18.8 | 18.8 | 27,500 |
CSAP | 46.98 | 47.99 | 47.1 | 47.58 | 228,500 |
CSIL | 5.93 | 5.99 | 5.79 | 5.81 | 75,000 |
CSM | 2.25 | 2.3 | 2.3 | 2.3 | 5,000 |
CSUML | 8.4 | 8.35 | 8.22 | 8.35 | 10,000 |
CYAN | 85 | 86 | 85.26 | 85.5 | 26,500 |
DAAG | 14.75 | 15.02 | 15 | 15 | 1,000 |
DAWH | 89.95 | 93.1 | 90 | 90.34 | 473,000 |
DBCI | 6.7 | 6.99 | 6.65 | 6.88 | 261,000 |
DCH | 3.97 | 4.11 | 3.88 | 3.9 | 202,000 |
DCL | 8.9 | 9.2 | 8.88 | 8.98 | 1,217,500 |
DEL | 3.9 | 3.95 | 3.57 | 3.82 | 14,000 |
DFML | 6.84 | 7.25 | 6.9 | 7 | 3,240,500 |
DFSM | 4.35 | 4.44 | 4.27 | 4.35 | 18,000 |
DGKC | 93.12 | 94.6 | 93.45 | 94.08 | 5,178,000 |
DINT | 130.11 | 134.9 | 134.9 | 134.9 | 500 |
DKTM | 10.5 | 11.5 | 10.8 | 11.5 | 6,500 |
DLL | 89.23 | 93.69 | 90 | 92 | 56,500 |
DMTM | 13.95 | 14.95 | 14.5 | 14.94 | 4,500 |
DNCC | 11.8 | 12 | 12 | 12 | 6,000 |
DOL | 7.44 | 7.95 | 7.46 | 7.5 | 1,127,000 |
DSFL | 2.53 | 2.65 | 2.51 | 2.56 | 655,000 |
DSIL | 4.81 | 4.89 | 4.6 | 4.69 | 209,000 |
DSL | 5.13 | 5.3 | 5.1 | 5.2 | 317,000 |
DWAE | 3.36 | 3.85 | 3.65 | 3.85 | 10,000 |
DWSM | 3.41 | 3.5 | 3.4 | 3.4 | 30,000 |
DWTM | 10.99 | 10.79 | 10.25 | 10.79 | 1,500 |
DYNO | 47.32 | 47.85 | 46.5 | 46.5 | 9,000 |
ECOP | 25.22 | 25.3 | 24.5 | 25 | 278,500 |
EFERT | 60.84 | 61.25 | 60.5 | 60.6 | 2,532,000 |
EFLTFC3 | 100.0192 | 0 | 0 | 100.0192 | 0 |
EFOODS | 122.41 | 124.4 | 121.75 | 123.04 | 4,099,000 |
EFUG | 104.21 | 109.42 | 107 | 109.42 | 95,000 |
EFUL | 109.7 | 110.99 | 105.06 | 110.99 | 1,500 |
ELCM | 69 | 67.864 | 67.864 | 67.864 | 0 |
ELSM | 87 | 90 | 88.02 | 88.02 | 4,000 |
EMCO | 5 | 5 | 4.75 | 4.75 | 10,000 |
ENGRO | 188.37 | 192.8 | 189 | 191.88 | 6,580,200 |
ENGROTFC2 | 101.9412 | 0 | 0 | 101.9412 | 0 |
EPCL | 15.59 | 15.94 | 15.6 | 15.72 | 1,134,000 |
EXIDE | 370 | 379 | 369 | 379 | 1,800 |
FABL | 14.18 | 14.38 | 14.1 | 14.21 | 5,147,500 |
FANM | 5.3 | 5.11 | 5.11 | 5.11 | 2,000 |
FASM | 225 | 215 | 213.75 | 213.75 | 800 |
FATIMA | 31.72 | 32 | 31.5 | 31.62 | 656,500 |
FCCL | 17.21 | 17.93 | 17.2 | 17.86 | 15,577,000 |
FCIBL | 5.26 | 5.5 | 4.8 | 5.05 | 7,500 |
FCSC | 2.7 | 2.75 | 2.66 | 2.71 | 133,000 |
FDIBL | 1.55 | 1.69 | 1.58 | 1.63 | 20,000 |
FECM | 4.99 | 4.69 | 4.07 | 4.69 | 3,500 |
FECTC | 54.94 | 55.5 | 54.8 | 55 | 67,500 |
FEROZ | 193.22 | 198.75 | 190.12 | 196.29 | 18,700 |
FFBL | 43.48 | 43.88 | 43.4 | 43.72 | 751,500 |
FFC | 112.36 | 113.4 | 112.1 | 113.21 | 1,890,400 |
FFLM | 3.63 | 4 | 3.54 | 3.92 | 9,000 |
FHAM | 9.4 | 9.39 | 9.28 | 9.37 | 23,500 |
FIBLM | 3.06 | 3.12 | 3.12 | 3.12 | 500 |
FIL | 27.3 | 28.66 | 28.66 | 28.66 | 0 |
FLYNG | 6.45 | 6.65 | 6.4 | 6.49 | 792,500 |
FNEL | 3.34 | 3.4 | 3.22 | 3.26 | 12,500 |
FPJM | 3.91 | 4.15 | 3.95 | 4.06 | 523,000 |
FRCL | 6.5 | 6.98 | 6.98 | 6.5 | 500 |
FRSM | 31.1 | 32 | 31.21 | 31.21 | 18,000 |
FUDLM | 18 | 18.95 | 18.3 | 18.54 | 124,000 |
FZTM | 525 | 549.99 | 549.99 | 549.99 | 1,100 |
GADT | 211.07 | 216.5 | 211.5 | 215.17 | 166,600 |
GAIL | 5.48 | 5.48 | 5.28 | 5.48 | 2,500 |
GAMON | 4.19 | 4.38 | 4 | 4 | 1,000 |
GASF | 9.44 | 9.53 | 9.4 | 9.45 | 152,000 |
GATI | 200 | 190 | 190 | 200 | 100 |
GATM | 49.87 | 50.6 | 49.65 | 50.01 | 117,500 |
GFIL | 10.9 | 11.89 | 11.8 | 11.89 | 1,000 |
GGL | 27.33 | 28 | 27.49 | 27.53 | 380,500 |
GHGL | 54.05 | 56.75 | 55 | 56.75 | 89,000 |
GHNI | 20.6 | 21 | 20.5 | 21 | 11,500 |
GHNL | 21.51 | 22 | 21.3 | 21.51 | 168,000 |
GLAT | 123.03 | 116.88 | 116.88 | 123.03 | 100 |
GLAXO | 163.16 | 165.7 | 162.56 | 163.54 | 199,400 |
GLPL | 412.9 | 400.05 | 400.05 | 400.05 | 200 |
GTYR | 51.74 | 53.75 | 52 | 52.6 | 174,500 |
GUSM | 4 | 4.2 | 4 | 4.2 | 4,500 |
GVGL | 20.75 | 20.75 | 20.55 | 20.75 | 11,000 |
GWLC | 16.81 | 17 | 16.9 | 17 | 3,000 |
HABSM | 33.54 | 34.64 | 33.5 | 34.45 | 86,500 |
HADC | 2.32 | 2.4 | 2.26 | 2.28 | 27,500 |
HAEL | 22.24 | 22.75 | 21.13 | 21.13 | 148,000 |
HAL | 31.12 | 31.16 | 31.16 | 31.16 | 1,000 |
HBL | 175.55 | 180 | 176.85 | 177.25 | 147,200 |
HCAR | 57.91 | 60.8 | 59.21 | 60.8 | 1,480,000 |
HICL | 23.39 | 24.55 | 23.2 | 24.13 | 276,500 |
HINO | 433 | 440 | 433 | 435 | 3,700 |
HINOON | 148.25 | 151.5 | 147 | 148.13 | 2,200 |
HIRAT | 12.11 | 13 | 12.05 | 12.14 | 962,500 |
HMB | 26.7 | 27.01 | 26.6 | 27 | 293,500 |
HSPI | 21.8 | 22.89 | 22.89 | 22.89 | 11,500 |
HUBC | 53.06 | 53.5 | 52.9 | 53.35 | 693,500 |
HUMNL | 67.79 | 71.17 | 70 | 71.17 | 94,500 |
HWQS | 6.84 | 6.9 | 6.42 | 6.85 | 13,000 |
IBLHL | 91.89 | 88.5 | 88.2 | 88.5 | 5,000 |
ICI | 375.18 | 384.45 | 374.98 | 377.59 | 147,200 |
ICIBL | 2.07 | 2.13 | 2 | 2.05 | 451,000 |
ICL | 39.21 | 40 | 39.5 | 39.7 | 4,500 |
IDEN | 6.67 | 6.9 | 6.9 | 6.9 | 1,000 |
IDRT | 14.75 | 14.84 | 14.84 | 14.84 | 1,500 |
IDSM | 17.6068 | 16.61 | 16.61 | 16.61 | 500 |
IFSL | 14.6 | 15 | 14.95 | 15 | 4,500 |
IGIBL | 1.7 | 1.73 | 1.67 | 1.68 | 131,000 |
IGIIL | 194.89 | 204.63 | 197.26 | 204.63 | 554,600 |
ILTM | 1011.1 | 1000 | 1000 | 1000 | 50 |
INDU | 396 | 407 | 397.98 | 406.21 | 30,600 |
INIL | 57.2 | 58 | 57 | 57.23 | 96,500 |
ISL | 24.97 | 25.5 | 24.7 | 24.81 | 307,500 |
JATM | 8.1 | 8.1 | 8.1 | 8.1 | 50,000 |
JDMT | 108 | 112.85 | 112.85 | 112.85 | 1,000 |
JDWS | 195 | 203.99 | 194 | 203.99 | 2,800 |
JGICL | 92.66 | 92.5 | 91.9 | 92 | 3,500 |
JKSM | 34 | 34.02 | 34 | 34 | 11,000 |
JLICL | 250.01 | 250 | 249.5 | 250 | 3,100 |
JOPP | 31.05 | 32 | 32 | 32 | 500 |
JPGL | 3.46 | 3.6 | 3.4 | 3.42 | 739,500 |
JSBL | 4.33 | 4.51 | 4.3 | 4.38 | 1,717,500 |
JSCL | 11.2 | 11.37 | 11.14 | 11.23 | 3,846,000 |
JSGCL | 33.94 | 34 | 33.8 | 34 | 3,000 |
JSIL | 11.89 | 12.2 | 11.9 | 11.96 | 688,000 |
JVDC | 75 | 71.3 | 71.3 | 71.3 | 1,000 |
KAPCO | 59.05 | 59.95 | 59.2 | 59.45 | 177,000 |
KASBB | 1.91 | 2.07 | 1.95 | 2.05 | 974,500 |
KASBSL | 6.78 | 6.75 | 6.59 | 6.7 | 29,000 |
KCL | 16.75 | 16.51 | 15.75 | 15.75 | 6,500 |
KEL | 6.41 | 6.5 | 6.37 | 6.41 | 2,512,000 |
KML | 15.12 | 15.35 | 15.1 | 15.1 | 5,000 |
KOHC | 117.26 | 120.2 | 117.1 | 118.08 | 1,595,500 |
KOHE | 35.2 | 36.24 | 35.39 | 36 | 352,500 |
KOHP | 3.16 | 3.37 | 3.26 | 3.26 | 4,000 |
KOHTM | 17.55 | 18 | 17.45 | 17.45 | 1,000 |
KOIL | 3.82 | 3.8 | 3.8 | 3.8 | 10,500 |
KOSM | 14.93 | 14.85 | 14.1 | 14.85 | 1,000 |
KSBP | 84 | 85 | 84 | 84 | 16,500 |
KTML | 26.03 | 26.74 | 26 | 26.27 | 499,000 |
LATM | 9.16 | 9.12 | 9.12 | 9.16 | 10,500 |
LIBT | 18.74 | 17.85 | 17.74 | 17.75 | 8,500 |
LINDE | 161.5 | 162.9 | 158 | 158.34 | 400 |
LMSM | 7.75 | 8.3 | 7 | 7 | 1,500 |
LOTCHEM | 8.03 | 8.28 | 7.8 | 7.9 | 17,008,000 |
LPCL | 11.29 | 11.6 | 11.3 | 11.55 | 16,303,500 |
LPL | 19.5 | 19.5 | 19.25 | 19.49 | 39,000 |
LUCK | 332.79 | 349 | 335.89 | 343.46 | 2,338,200 |
MACFL | 20.35 | 21.36 | 20.75 | 21.36 | 179,500 |
MARI | 223.08 | 225.6 | 221.05 | 221.73 | 517,800 |
MCB | 258.42 | 262.5 | 259.42 | 260.8 | 885,100 |
MCBAH | 15.82 | 16 | 15.7 | 16 | 10,500 |
MDTL | 2.98 | 3.05 | 2.9 | 2.98 | 246,500 |
MEBL | 39.5 | 39.2 | 38.92 | 38.92 | 414,000 |
MEHT | 145.8 | 142 | 142 | 145.8 | 100 |
MERIT | 17.9 | 18.25 | 17.6 | 17.82 | 73,500 |
MFFL | 709 | 718 | 673.56 | 697 | 1,650 |
MFTM | 4.65 | 4.77 | 4.55 | 4.7 | 11,000 |
MIRKS | 60.5 | 62.99 | 60 | 61.99 | 4,500 |
MLCF | 29.65 | 30.69 | 29.77 | 30.24 | 14,132,500 |
MODAM | 2.3 | 2.38 | 2.25 | 2.38 | 31,500 |
MQTM | 26.2 | 26.9 | 26.4 | 26.61 | 5,000 |
MRNS | 85.93 | 86.95 | 86.75 | 86.95 | 1,000 |
MSOT | 136 | 136.5 | 135 | 136.5 | 3,000 |
MTIL | 4.2 | 4.15 | 4 | 4.03 | 6,000 |
MTL | 466 | 468 | 465 | 465.51 | 3,600 |
MUREB | 820 | 829.5 | 801 | 804.2 | 3,800 |
MZSM | 3.25 | 3.25 | 3.2 | 3.21 | 34,000 |
NAGC | 72.83 | 71.1 | 71.1 | 71.1 | 10,000 |
NATF | 555.29 | 583.05 | 557 | 575.26 | 28,200 |
NBP | 54.5 | 55.55 | 54.65 | 55.37 | 4,371,500 |
NCL | 47.62 | 48.64 | 47.79 | 48.49 | 2,562,000 |
NCPL | 36.4 | 36.25 | 36.1 | 36.25 | 9,500 |
NESTLE | 8164.07 | 8490 | 8000 | 8010.2 | 1,020 |
NETSOL | 34.66 | 36.39 | 34.7 | 36.36 | 480,000 |
NIB | 2.37 | 2.41 | 2.33 | 2.4 | 5,749,500 |
NICL | 19.03 | 19.3 | 18.75 | 19.01 | 214,000 |
NMFL | 15.66 | 16.65 | 15.75 | 16.12 | 224,000 |
NML | 118.44 | 122.5 | 119.1 | 122.07 | 3,779,500 |
NONS | 26.36 | 27.66 | 27 | 27.66 | 1,500 |
NPL | 31.77 | 31.85 | 31.5 | 31.61 | 83,000 |
NRL | 235.32 | 240 | 233.01 | 234.16 | 439,400 |
NSRM | 39.71 | 41.69 | 41.69 | 41.69 | 0 |
NSRMR | 24.59 | 25.7 | 23.51 | 25.4 | 6,000 |
OGDC | 246.59 | 254.75 | 246.62 | 253.14 | 1,330,600 |
OLPL | 27.4 | 27.5 | 27.5 | 27.5 | 26,000 |
OLSM | 5.1 | 5.15 | 5.15 | 5.15 | 500 |
OTSU | 48.08 | 49.89 | 47.5 | 49.35 | 3,000 |
PACE | 4.52 | 4.55 | 4.42 | 4.47 | 1,130,500 |
PAEL | 20.36 | 20.65 | 20.31 | 20.38 | 2,456,000 |
PAKD | 66.6 | 66.5 | 66.5 | 66.5 | 500 |
PAKMI | 2.88 | 2.5 | 2.5 | 2.5 | 1,000 |
PAKRI | 32.93 | 33 | 32.28 | 32.38 | 300,000 |
PAKT | 1317.21 | 1360 | 1319.89 | 1352.51 | 34,200 |
PASL | 3.14 | 3.25 | 3.16 | 3.18 | 176,500 |
PASM | 6.75 | 7.09 | 6.65 | 6.65 | 2,000 |
PCAL | 77 | 80.85 | 78.8 | 79.9 | 5,000 |
PECO | 93 | 93 | 93 | 93 | 3,000 |
PGF | 28.54 | 28.63 | 28.3 | 28.51 | 111,500 |
PGLC | 16.8 | 17.45 | 17.45 | 16.8 | 500 |
PIAA | 8.38 | 8.58 | 8.36 | 8.41 | 1,766,000 |
PIBTL | 68.4 | 71.82 | 68.1 | 71.82 | 153,000 |
PICT | 271 | 272.5 | 272.5 | 272.5 | 400 |
PIF | 13.3 | 13.6 | 13.4 | 13.55 | 128,000 |
PIL | 10.55 | 10.5 | 10.21 | 10.5 | 2,500 |
PINL | 12.74 | 13 | 12.8 | 13 | 24,000 |
PIOC | 48.21 | 49.3 | 48 | 48.53 | 1,048,000 |
PKGI | 13.18 | 14.18 | 13.6 | 14.18 | 52,000 |
PKGP | 19.37 | 20.2 | 19.44 | 19.83 | 1,717,500 |
PKGS | 360.9 | 378.94 | 366 | 376.47 | 400,400 |
PMI | 2.2 | 2.19 | 2.19 | 2.19 | 1,000 |
PMPK | 602.2 | 616 | 595 | 595 | 600 |
PNGRS | 3.75 | 3.78 | 3.5 | 3.5 | 1,500 |
PNSC | 74 | 77.7 | 74.5 | 77 | 20,500 |
POAF | 7.7 | 7.99 | 7.99 | 7.99 | 500 |
POL | 546.56 | 552.7 | 542 | 549.19 | 381,300 |
POML | 100.8 | 95.76 | 95.76 | 95.76 | 500 |
POWER | 6.99 | 7.27 | 6.93 | 7.15 | 333,000 |
PPL | 227.02 | 229.4 | 226.8 | 228.38 | 1,098,300 |
PPP | 48.72 | 49.95 | 47 | 49.95 | 5,500 |
PPVC | 5.55 | 5.85 | 5.3 | 5.75 | 35,500 |
PRET | 143 | 143 | 139 | 141 | 200 |
PRL | 129.22 | 135.68 | 132 | 135.68 | 48,500 |
PRWM | 46.99 | 47.25 | 45.25 | 47.25 | 5,500 |
PSEL | 299.25 | 314.21 | 301 | 314.21 | 200 |
PSMC | 203.9 | 208 | 199 | 202.18 | 154,700 |
PSO | 441.75 | 445.5 | 441.25 | 442.2 | 1,617,200 |
PSYL | 18 | 18 | 18 | 18 | 1,000 |
PTC | 30.9 | 31.49 | 30.99 | 31.36 | 4,337,000 |
QUET | 51.5663 | 48.99 | 48.99 | 48.99 | 500 |
QUICE | 8.09 | 8.25 | 7.99 | 8.12 | 1,025,500 |
RAVT | 4.51 | 4.7 | 4.5 | 4.55 | 19,000 |
REDCO | 4.58 | 4.59 | 4.25 | 4.5 | 13,000 |
REWM | 41.25 | 42 | 40.55 | 41.6 | 5,000 |
RICL | 11.6 | 12.6 | 10.76 | 10.92 | 390,000 |
RMPL | 9110 | 8775 | 8700 | 8700 | 60 |
RUBY | 8.21 | 8.49 | 7.91 | 8.4 | 3,000 |
RUPL | 18 | 18.5 | 18.5 | 18.5 | 1,500 |
SAIF | 30 | 30.5 | 29.9 | 30 | 57,000 |
SALT | 190.5 | 189.9 | 180.98 | 183.47 | 1,800 |
SANE | 6.13 | 6.99 | 6.98 | 6.99 | 1,000 |
SAPL | 804.82 | 845.06 | 845 | 845.06 | 300 |
SARC | 9.9 | 9.95 | 9.95 | 9.9 | 1,000 |
SASML | 11.03 | 10.03 | 10.03 | 10.03 | 0 |
SAZEW | 27.89 | 27.9 | 27.25 | 27.9 | 18,000 |
SBL | 6.48 | 6.74 | 6.25 | 6.32 | 544,500 |
SCBPL | 20.91 | 21.25 | 20.8 | 21.17 | 119,500 |
SCM | 22.25 | 22.2 | 22.19 | 22.2 | 3,000 |
SEARL | 148.03 | 151 | 148.2 | 148.42 | 31,800 |
SEL | 34.8 | 33.5 | 33.5 | 33.5 | 2,000 |
SEPCO | 2.53 | 2.59 | 2.5 | 2.52 | 420,500 |
SEPL | 66.16 | 69.46 | 66.14 | 69.46 | 60,000 |
SFL | 306.44 | 310 | 299 | 300.16 | 12,700 |
SGML | 18.56 | 18.68 | 18.01 | 18.08 | 70,500 |
SGPL | 2.2 | 2.38 | 2.2 | 2.38 | 7,500 |
SHCI | 3.9 | 3.9 | 3.51 | 3.88 | 14,000 |
SHEL | 270.28 | 273.8 | 268 | 268.65 | 320,200 |
SHEZ | 890.33 | 905 | 890 | 899.58 | 700 |
SHFA | 110.75 | 116.28 | 106 | 116.28 | 31,500 |
SHJS | 70.4 | 73.9 | 73.9 | 73.9 | 500 |
SHSML | 18.85 | 18.85 | 18.16 | 18.85 | 114,500 |
SIBL | 3 | 3.3 | 3 | 3 | 34,000 |
SIEM | 1276.3 | 1292.99 | 1260 | 1263.71 | 3,080 |
SILK | 2.19 | 2.35 | 2.19 | 2.3 | 6,180,000 |
SING | 22.5 | 23 | 22.4 | 23 | 6,500 |
SITC | 285.92 | 288.5 | 282 | 285 | 5,400 |
SJTM | 13.5 | 12.8 | 12.5 | 12.6 | 4,500 |
SKRS | 3.1 | 3.15 | 3.15 | 3.15 | 500 |
SLYT | 27 | 26.75 | 26.75 | 26.75 | 4,000 |
SMBL | 3.48 | 4.16 | 3.43 | 4.08 | 30,138,500 |
SMTM | 14 | 14.75 | 13.8 | 13.95 | 37,000 |
SNBL | 13.25 | 13.73 | 13.21 | 13.61 | 770,500 |
SNGP | 22.4 | 22.63 | 22.36 | 22.5 | 452,500 |
SPL | 16 | 16.3 | 16.02 | 16.15 | 179,500 |
SPLC | 3 | 3.1 | 2.95 | 3 | 193,500 |
SRVI | 506.1 | 531.4 | 480.8 | 480.8 | 46,000 |
SSGC | 28.48 | 28.95 | 28.13 | 28.45 | 866,000 |
SSIC | 7.45 | 8.24 | 7 | 7.03 | 5,000 |
SSML | 12.41 | 12.59 | 12.2 | 12.36 | 34,500 |
STCL | 9.23 | 10.23 | 9.26 | 9.99 | 524,500 |
STPL | 10.32 | 10.75 | 10 | 10.63 | 91,500 |
SURC | 124 | 129 | 125 | 129 | 2,500 |
SUTM | 254 | 245 | 245 | 254 | 100 |
TATM | 51.8 | 52 | 51.5 | 51.78 | 5,000 |
TCLTC | 51.6 | 53.9 | 49.25 | 53.9 | 1,000 |
TDIL | 9.45 | 9.99 | 9.99 | 9.99 | 500 |
TELE | 5.31 | 5.36 | 5.26 | 5.28 | 693,000 |
TGL | 41.1 | 43.15 | 40.41 | 43.15 | 591,500 |
THALL | 169.06 | 175 | 170 | 172.52 | 142,600 |
THAS | 20.31 | 21.32 | 21.32 | 21.32 | 26,000 |
THCCL | 25 | 25 | 25 | 25 | 1,000 |
TMFBLTFC2 | 100.1536 | 0 | 0 | 100.1536 | 0 |
TPL | 8.97 | 9.25 | 8.82 | 9 | 103,500 |
TREET | 124.6 | 130.8 | 124.8 | 128.73 | 1,450,500 |
TRG | 14.01 | 14.44 | 14.05 | 14.07 | 1,486,500 |
TRIBL | 1.8 | 1.87 | 1.75 | 1.76 | 13,500 |
TRIPF | 201.1 | 204.9 | 196.01 | 200.04 | 27,100 |
TRPOL | 2.1 | 2.25 | 2 | 2.04 | 848,500 |
TRSM | 4.0022 | 4 | 4 | 4 | 500 |
TSMF | 5.57 | 5.57 | 5.23 | 5.37 | 73,500 |
TSPL | 2.07 | 2.13 | 2.05 | 2.08 | 70,500 |
UBL | 164 | 170.95 | 164.5 | 169.47 | 1,642,100 |
UBLTFC3 | 101.4667 | 0 | 0 | 101.4667 | 0 |
UCAPM | 2.16 | 2.15 | 2.05 | 2.15 | 4,000 |
UDPL | 20.59 | 21.49 | 19.8 | 20.55 | 6,500 |
UNIC | 22.05 | 23.15 | 23.15 | 23.15 | 11,500 |
UPFL | 8900 | 8686.86 | 8686.86 | 8686.86 | 20 |
UVIC | 5.2 | 4.94 | 4.9 | 4.94 | 4,500 |
WAHN | 69.89 | 67.01 | 67.01 | 67.01 | 500 |
WTL | 2.55 | 2.6 | 2.51 | 2.52 | 745,500 |
YOUW | 4.9 | 5.15 | 4.87 | 4.97 | 24,500 |
ZAHT | 17.05 | 17.35 | 17.35 | 17.35 | 500 |
ZIL | 150 | 156 | 156 | 156 | 500 |
ZTL | 10.25 | 10.65 | 9.81 | 10.19 | 6,500 |
Total Turnover | 249,868,780 | ||||
No comments:
Post a Comment