For: April 03, 2014 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AABS | 99.65 | 99 | 94.7 | 95 | 3,300 |
AATM | 6.15 | 6.69 | 6.68 | 6.69 | 5,500 |
ABL | 97.44 | 98.4 | 96.1 | 97.12 | 474,500 |
ABOT | 422.23 | 429 | 420.5 | 423.23 | 96,400 |
ACPL | 146.54 | 148 | 145 | 147.13 | 101,700 |
ADAMS | 28.83 | 30.27 | 28.6 | 30.12 | 22,000 |
ADAMSR | 0.79 | 1.6 | 0.5 | 1.47 | 1,006,000 |
ADMM | 78.54 | 78.89 | 76.65 | 76.65 | 4,500 |
ADOS | 45.99 | 45.5 | 44 | 44 | 9,000 |
AGIC | 20.17 | 20.6 | 19.9 | 20.5 | 52,000 |
AGIL | 72 | 71.49 | 70.5 | 70.8 | 18,000 |
AGL | 11.65 | 11.8 | 11.4 | 11.66 | 3,000 |
AGTL | 204.5 | 210 | 202 | 202.92 | 24,900 |
AHCL | 28.59 | 28.97 | 28 | 28.05 | 715,500 |
AHCL-APR | 28.51 | 28.75 | 28.3 | 28.3 | 23,500 |
AHCL-CAPR | 28.86 | 0 | 0 | 28.28 | 0 |
AHCL-CJUN | 29.57 | 0 | 0 | 28.98 | 0 |
AHCL-CMAY | 29.25 | 0 | 0 | 28.67 | 0 |
AHL | 46.7 | 49.03 | 46.6 | 49.03 | 368,000 |
AICL | 47.16 | 49.1 | 47.24 | 48.39 | 4,738,200 |
AICL-APR | 46.65 | 48.5 | 46.6 | 47.72 | 2,715,000 |
AICL-CAPR | 47.61 | 0 | 0 | 48.79 | 0 |
AICL-CJUN | 48.78 | 0 | 0 | 49.99 | 0 |
AICL-CMAY | 48.26 | 0 | 0 | 49.46 | 0 |
AKBL | 16.87 | 17.34 | 16.9 | 17.08 | 1,780,500 |
AKBL-APR | 17.04 | 17.21 | 17.02 | 17.12 | 15,500 |
AKBL-CAPR | 17.03 | 0 | 0 | 17.22 | 0 |
AKBL-CJUN | 17.45 | 0 | 0 | 17.65 | 0 |
AKBL-CMAY | 17.26 | 0 | 0 | 17.46 | 0 |
AKDCL | 70 | 70 | 70 | 70 | 500 |
AKZO | 118.9 | 119.5 | 116.76 | 117.04 | 54,100 |
ALNRS | 40.24 | 42 | 40 | 41.99 | 18,500 |
AMBL | 10.1 | 10.5 | 10.5 | 10.5 | 500 |
AMTEX | 4.1 | 4.15 | 4.01 | 4.06 | 462,500 |
ANL | 7.42 | 7.55 | 7.32 | 7.36 | 1,752,000 |
ANSM | 14.05 | 13.11 | 13.05 | 13.06 | 10,000 |
APL | 546.11 | 550 | 545 | 547.4 | 23,300 |
ARPAK | 14.78 | 13.78 | 13.78 | 13.78 | 500 |
ARPL | 308.02 | 311.5 | 307 | 309.59 | 34,300 |
ARUJ | 12.4 | 13 | 13 | 13 | 3,000 |
ASL | 9.85 | 10.22 | 9.9 | 10.01 | 286,000 |
ASLPS | 8.9 | 9.15 | 9 | 9.11 | 7,000 |
ATBA | 410.01 | 420 | 415.2 | 415.2 | 3,000 |
ATIL | 56.58 | 57.25 | 56.25 | 56.82 | 35,000 |
ATLH | 302 | 304.35 | 298.5 | 302 | 17,100 |
ATRL | 226.1 | 227.51 | 223.51 | 224.05 | 1,170,000 |
ATRL-APR | 227.86 | 229 | 225 | 225.7 | 465,500 |
ATRL-CAPR | 228.24 | 0 | 0 | 225.91 | 0 |
ATRL-CJUN | 233.85 | 0 | 0 | 231.47 | 0 |
ATRL-CMAY | 231.36 | 0 | 0 | 229 | 0 |
AVN | 26.84 | 27.99 | 27.31 | 27.44 | 3,629,000 |
BAFL | 27.42 | 28 | 27.55 | 27.93 | 4,284,500 |
BAFL-APR | 27.6 | 28.05 | 27.15 | 27.98 | 88,500 |
BAFL-CAPR | 27.68 | 0 | 0 | 28.16 | 0 |
BAFL-CJUN | 28.36 | 0 | 0 | 28.86 | 0 |
BAFL-CMAY | 28.06 | 0 | 0 | 28.55 | 0 |
BAFLTFC5 | 102.0545 | 0 | 0 | 102.0545 | 0 |
BAHL | 38.01 | 39.91 | 38.05 | 39.88 | 1,937,000 |
BAHL-CAPR | 38.37 | 0 | 0 | 40.21 | 0 |
BAHL-CJUN | 39.31 | 0 | 0 | 41.2 | 0 |
BAHL-CMAY | 38.89 | 0 | 0 | 40.76 | 0 |
BAPL | 9.69 | 10 | 9.64 | 9.67 | 17,000 |
BATA | 2993.99 | 3080 | 2925 | 2925 | 380 |
BCML | 87.79 | 91.8 | 89.94 | 91.8 | 1,500 |
BERG | 46.02 | 48.32 | 46.9 | 48.32 | 152,000 |
BFMOD | 6.5 | 5.6 | 5.5 | 5.5 | 6,000 |
BGL | 7.8 | 8 | 7.75 | 8 | 36,000 |
BIFO | 100 | 101 | 100 | 100 | 7,500 |
BILF | 13.19 | 13.99 | 12.85 | 13.29 | 22,500 |
BIPL | 10.52 | 10.69 | 10.3 | 10.6 | 430,000 |
BNWM | 83.3 | 80.51 | 80 | 80 | 10,000 |
BOK | 8.01 | 8.4 | 8.02 | 8.11 | 35,000 |
BOP | 10.69 | 10.75 | 10.55 | 10.66 | 14,553,500 |
BOP-APR | 10.81 | 10.85 | 10.66 | 10.75 | 2,849,000 |
BOP-CAPR | 10.79 | 0 | 0 | 10.75 | 0 |
BPBL | 7.52 | 7.43 | 6.52 | 6.84 | 60,500 |
BPL | 38 | 38.5 | 38 | 38 | 8,000 |
BROT | 10.88 | 11.2 | 10.7 | 10.7 | 27,000 |
BRR | 5.3 | 5.48 | 5.3 | 5.33 | 251,500 |
BTL | 184.63 | 176.26 | 176.25 | 176.26 | 200 |
BUXL | 22 | 23.1 | 23.1 | 23.1 | 1,500 |
BWCL | 77 | 78 | 78 | 78 | 1,000 |
BWHL | 43.05 | 45.2 | 45.2 | 45.2 | 2,000 |
BYCO | 11.5 | 11.58 | 11.37 | 11.41 | 2,521,500 |
CECL | 12.38 | 13.38 | 13.35 | 13.38 | 2,500 |
CENI | 17.8 | 18.8 | 17.94 | 18.76 | 225,000 |
CEPB | 55.68 | 58 | 56.2 | 56.41 | 318,000 |
CHAS | 10.5 | 10.8 | 10.15 | 10.8 | 5,500 |
CHBL | 6.13 | 6.25 | 6 | 6.15 | 133,500 |
CHCC | 76.97 | 77.39 | 75.52 | 75.82 | 404,000 |
CJPL | 4.53 | 4.7 | 4.41 | 4.42 | 14,000 |
CLCPS | 2.24 | 2.35 | 2.22 | 2.29 | 317,500 |
CLOV | 84.45 | 84.9 | 80.6 | 82.03 | 13,000 |
CML | 5.36 | 5.38 | 5.15 | 5.18 | 304,000 |
COLG | 1600 | 1635 | 1600 | 1607 | 1,140 |
COTT | 7.56 | 7.99 | 7.5 | 7.53 | 33,000 |
CPAL | 7.6 | 7.85 | 7 | 7.6 | 110,000 |
CPPL | 66.52 | 67.5 | 66.03 | 66.53 | 60,500 |
CRTM | 18.8 | 19.35 | 18.8 | 19 | 83,500 |
CSAP | 47.58 | 48.1 | 47.6 | 47.64 | 150,000 |
CSIL | 5.81 | 6 | 5.76 | 5.95 | 170,000 |
CSM | 2.3 | 2.25 | 2.2 | 2.2 | 10,500 |
CSUML | 8.35 | 8.95 | 8.36 | 8.6 | 56,000 |
CYAN | 85.5 | 88.3 | 85.1 | 87.95 | 30,000 |
DAAG | 15 | 14.75 | 14 | 14.22 | 13,000 |
DAWH | 90.34 | 92.2 | 89.2 | 91.6 | 494,000 |
DAWH-CMAY | 92.44 | 0 | 0 | 93.62 | 0 |
DBCI | 6.88 | 7 | 6.3 | 6.79 | 103,500 |
DCH | 3.9 | 4 | 3.7 | 3.75 | 161,500 |
DCL | 8.98 | 9.27 | 8.9 | 9.07 | 2,954,000 |
DCM | 2.31 | 2.69 | 2.1 | 2.69 | 11,500 |
DEL | 3.82 | 3.7 | 3.33 | 3.7 | 29,500 |
DFML | 7 | 7.1 | 6.8 | 7 | 1,076,500 |
DFSM | 4.35 | 4.45 | 4.3 | 4.3 | 73,000 |
DGKC | 94.08 | 95.89 | 94.25 | 95.02 | 6,934,000 |
DGKC-APR | 94.73 | 96.25 | 94.95 | 95.58 | 1,927,000 |
DGKC-CAPR | 94.97 | 0 | 0 | 95.81 | 0 |
DGKC-CJUN | 97.3 | 0 | 0 | 98.17 | 0 |
DGKC-CMAY | 96.27 | 0 | 0 | 97.12 | 0 |
DIIL | 16.26 | 17.26 | 16.6 | 17.26 | 2,500 |
DKTM | 11.5 | 12.5 | 11.8 | 12.49 | 9,000 |
DLL | 92 | 94.3 | 91.11 | 92.75 | 29,500 |
DMTM | 14.94 | 15.8 | 15 | 15.65 | 3,000 |
DNCC | 12 | 12.1 | 12.1 | 12 | 2,000 |
DOL | 7.5 | 7.6 | 7.3 | 7.34 | 475,500 |
DSFL | 2.56 | 2.63 | 2.52 | 2.6 | 904,500 |
DSIL | 4.69 | 4.9 | 4.78 | 4.8 | 320,000 |
DSL | 5.2 | 5.45 | 5.2 | 5.26 | 285,000 |
DWSM | 3.4 | 3.8 | 3.5 | 3.78 | 78,500 |
DWTM | 10.79 | 11.78 | 10.88 | 11.63 | 10,000 |
DYNO | 46.5 | 46.5 | 44.18 | 44.18 | 27,000 |
ECOP | 25 | 24.7 | 24 | 24.03 | 12,500 |
EFERT | 60.6 | 61.85 | 60.75 | 61.51 | 5,776,500 |
EFLTFC3 | 100.0192 | 100 | 100 | 100.0172 | 6,000 |
EFOODS | 123.04 | 125.45 | 121.4 | 121.92 | 4,604,500 |
EFUG | 109.42 | 114.89 | 112 | 114.89 | 196,500 |
EFUL | 110.99 | 111 | 108 | 110 | 7,500 |
ELCM | 67.864 | 69.94 | 69.89 | 69.94 | 1,000 |
ELSM | 88.02 | 91 | 89 | 91 | 3,000 |
EMCO | 4.75 | 4.85 | 4.62 | 4.64 | 22,500 |
ENGRO | 191.88 | 197 | 192.85 | 194.45 | 7,788,700 |
ENGRO-APR | 193.54 | 198.25 | 194.25 | 195.68 | 3,653,000 |
ENGRO-CAPR | 193.69 | 0 | 0 | 196.06 | 0 |
ENGRO-CJUN | 198.46 | 0 | 0 | 200.89 | 0 |
ENGRO-CMAY | 196.34 | 0 | 0 | 198.75 | 0 |
ENGROTFC2 | 101.9412 | 0 | 0 | 101.9412 | 0 |
EPCL | 15.72 | 15.98 | 15.65 | 15.72 | 2,951,000 |
ESBL | 2.66 | 3 | 2.95 | 3 | 56,500 |
EXIDE | 379 | 378.5 | 373.01 | 376 | 1,400 |
FABL | 14.21 | 14.7 | 14.25 | 14.6 | 13,872,500 |
FABL-APR | 14.35 | 14.75 | 14.35 | 14.71 | 1,087,000 |
FABL-CJUN | 14.7 | 0 | 0 | 15.08 | 0 |
FABL-CMAY | 14.54 | 0 | 0 | 14.92 | 0 |
FANM | 5.11 | 5.35 | 5 | 5 | 18,000 |
FASM | 213.75 | 215 | 203.07 | 204.27 | 1,600 |
FATIMA | 31.62 | 31.74 | 31.45 | 31.6 | 1,412,000 |
FCCL | 17.86 | 18.6 | 17.81 | 18.37 | 20,418,000 |
FCCL-APR | 18.01 | 18.68 | 17.95 | 18.5 | 4,742,000 |
FCCL-CAPR | 18.03 | 0 | 0 | 18.52 | 0 |
FCCL-CJUN | 18.47 | 0 | 0 | 18.98 | 0 |
FCCL-CMAY | 18.28 | 0 | 0 | 18.78 | 0 |
FCIBL | 5.05 | 5.25 | 4.3 | 4.77 | 5,000 |
FCSC | 2.71 | 2.89 | 2.75 | 2.75 | 72,000 |
FDIBL | 1.63 | 1.9 | 1.62 | 1.75 | 517,500 |
FECM | 4.69 | 4.3 | 4.3 | 4.3 | 1,000 |
FECTC | 55 | 55.75 | 55 | 55.25 | 91,000 |
FEM | 5.5 | 5.25 | 5 | 5 | 106,500 |
FEROZ | 196.29 | 206.1 | 198 | 206.1 | 59,200 |
FFBL | 43.72 | 43.84 | 43.6 | 43.71 | 784,500 |
FFBL-APR | 44 | 0 | 0 | 44.09 | 0 |
FFBL-CAPR | 44.13 | 0 | 0 | 44.07 | 0 |
FFBL-CJUN | 45.22 | 0 | 0 | 45.16 | 0 |
FFBL-CMAY | 44.74 | 0 | 0 | 44.68 | 0 |
FFC | 113.21 | 114.25 | 113.1 | 114.03 | 1,599,400 |
FFC-APR | 114.09 | 115 | 113.7 | 114.84 | 205,500 |
FFC-CAPR | 114.28 | 0 | 0 | 114.97 | 0 |
FFC-CJUN | 117.09 | 0 | 0 | 117.81 | 0 |
FFC-CMAY | 115.84 | 0 | 0 | 116.55 | 0 |
FFLM | 3.92 | 3.96 | 3.64 | 3.89 | 25,500 |
FHAM | 9.37 | 9.4 | 9.21 | 9.25 | 89,000 |
FIL | 28.66 | 30.09 | 30.09 | 30.09 | 0 |
FLYNG | 6.49 | 6.8 | 6.51 | 6.67 | 310,500 |
FNEL | 3.26 | 3.33 | 3.26 | 3.29 | 8,000 |
FPJM | 4.06 | 4.25 | 4.02 | 4.11 | 766,500 |
FRCL | 6.5 | 7.24 | 7.24 | 6.5 | 2,000 |
FRSM | 31.21 | 32.39 | 31.5 | 32 | 72,000 |
FSWL | 25 | 26.25 | 26.25 | 26.25 | 0 |
FTSM | 7.9 | 7.8667 | 7.8667 | 7.8667 | 0 |
FUDLM | 18.54 | 19.4 | 18.51 | 18.97 | 197,000 |
FZTM | 549.99 | 577.45 | 570 | 570 | 300 |
GADT | 215.17 | 218.99 | 212 | 212.69 | 116,300 |
GAIL | 5.48 | 5.6 | 5.31 | 5.58 | 13,500 |
GASF | 9.45 | 9.6 | 9.3 | 9.59 | 151,000 |
GATM | 50.01 | 50.47 | 49 | 49.13 | 126,500 |
GGL | 27.53 | 27.99 | 27.5 | 27.61 | 352,000 |
GHGL | 56.75 | 59.58 | 59.58 | 59.58 | 19,000 |
GHNI | 21 | 20.7 | 20.55 | 20.7 | 51,500 |
GHNL | 21.51 | 22.25 | 21.85 | 22.01 | 173,000 |
GLAT | 123.03 | 116.88 | 116.88 | 116.88 | 300 |
GLAXO | 163.54 | 169 | 163.5 | 167.6 | 491,500 |
GRAYS | 54.7 | 55.5 | 55.5 | 54.7 | 1,000 |
GRYL | 5.13 | 5 | 5 | 5 | 2,000 |
GSPM | 4.5 | 4.74 | 4.5 | 4.5 | 2,000 |
GTYR | 52.6 | 53.6 | 52.1 | 52.49 | 101,500 |
GUSM | 4.2 | 4.05 | 3.9 | 4.02 | 2,000 |
GVGL | 20.75 | 20.5 | 20.1 | 20.15 | 5,500 |
GWLC | 17 | 17.69 | 16.7 | 17.65 | 10,500 |
HABSM | 34.45 | 35.64 | 34.42 | 34.93 | 188,000 |
HADC | 2.28 | 2.46 | 2.3 | 2.41 | 23,000 |
HAEL | 21.13 | 22.18 | 20.08 | 22.18 | 96,500 |
HAL | 31.16 | 32.71 | 32.59 | 32.71 | 2,500 |
HBL | 177.25 | 180 | 176 | 178 | 489,000 |
HCAR | 60.8 | 62.7 | 60 | 60.15 | 1,412,000 |
HICL | 24.13 | 24.45 | 23.75 | 23.88 | 219,000 |
HINO | 435 | 443 | 436.5 | 440 | 6,400 |
HINOON | 148.13 | 152 | 148 | 150.17 | 12,300 |
HIRAT | 12.14 | 12.19 | 11.51 | 11.68 | 269,000 |
HMB | 27 | 28.35 | 27 | 28 | 373,500 |
HMIM | 3.5 | 3.5 | 3.5 | 3.5 | 1,000 |
HSPI | 22.89 | 24.03 | 23.35 | 23.65 | 64,500 |
HUBC | 53.35 | 54.1 | 53.05 | 53.96 | 1,414,000 |
HUBC-APR | 53.5 | 54 | 53 | 54 | 31,000 |
HUBC-CAPR | 53.85 | 0 | 0 | 54.41 | 0 |
HUBC-CJUN | 55.18 | 0 | 0 | 55.75 | 0 |
HUBC-CMAY | 54.59 | 0 | 0 | 55.15 | 0 |
HUMNL | 71.17 | 74 | 72.45 | 72.8 | 145,000 |
HWQS | 6.85 | 7 | 6.5 | 6.96 | 65,000 |
IBFL | 84.58 | 86 | 82 | 86 | 4,000 |
IBLHL | 88.5 | 91.3 | 88.6 | 88.6 | 13,000 |
ICCT | 6.44 | 6 | 5.8 | 6 | 5,500 |
ICI | 377.59 | 383 | 374.5 | 376.58 | 142,300 |
ICIBL | 2.05 | 2.2 | 1.93 | 2.04 | 2,199,500 |
ICL | 39.7 | 40 | 39.5 | 39.57 | 13,500 |
IDEN | 6.9 | 6.9 | 6.51 | 6.61 | 6,500 |
IFSL | 15 | 14.99 | 14.57 | 14.63 | 2,000 |
IGIBL | 1.68 | 1.84 | 1.67 | 1.78 | 1,955,500 |
IGIIL | 204.63 | 212.4 | 198.16 | 208.65 | 1,203,800 |
INDU | 406.21 | 426.52 | 414.9 | 426.52 | 35,400 |
INIL | 57.23 | 57.52 | 55.75 | 56.9 | 111,500 |
ISL | 24.81 | 25 | 23.9 | 24.03 | 760,000 |
ISTM | 29.55 | 28.1 | 28.1 | 28.1 | 500 |
JDMT | 112.85 | 116.95 | 109 | 110.5 | 2,000 |
JDWS | 203.99 | 205 | 200.01 | 204.98 | 1,300 |
JGICL | 92 | 92.25 | 91.98 | 92.25 | 1,500 |
JKSM | 34 | 34 | 34 | 34 | 500 |
JLICL | 250 | 259.9 | 249.8 | 259 | 6,900 |
JPGL | 3.42 | 3.59 | 3.4 | 3.43 | 833,500 |
JSBL | 4.38 | 4.75 | 4.45 | 4.64 | 4,615,500 |
JSCL | 11.23 | 11.47 | 11.18 | 11.31 | 7,355,500 |
JSGCL | 34 | 34.84 | 34.75 | 34.75 | 1,500 |
JSIL | 11.96 | 12.18 | 11.81 | 11.97 | 592,500 |
JUBS | 6.4 | 5.85 | 5.4 | 5.4 | 7,500 |
JVDC | 71.3 | 68.15 | 67.74 | 67.74 | 5,000 |
KAPCO | 59.45 | 59.99 | 59.19 | 59.77 | 96,000 |
KAPCO-APR | 60.04 | 0 | 0 | 60.29 | 0 |
KAPCO-CJUN | 61.49 | 0 | 0 | 61.75 | 0 |
KAPCO-CMAY | 60.83 | 0 | 0 | 61.09 | 0 |
KASBB | 2.05 | 2.28 | 2 | 2.24 | 3,117,000 |
KASBM | 4.25 | 4.65 | 4.5 | 4.65 | 13,000 |
KASBSL | 6.7 | 6.98 | 6.58 | 6.91 | 110,500 |
KEL | 6.41 | 6.7 | 6.48 | 6.52 | 8,884,000 |
KELSC2 | 100 | 100.75 | 100.75 | 100.75 | 10,000 |
KHTC | 267.01 | 280.36 | 278.5 | 279 | 1,000 |
KML | 15.1 | 16.1 | 15.4 | 16.05 | 298,000 |
KOHC | 118.08 | 119.15 | 117.01 | 117.99 | 934,500 |
KOHE | 36 | 36.46 | 36 | 36.02 | 26,000 |
KOHP | 3.26 | 3.44 | 3.35 | 3.35 | 21,500 |
KOHS | 9.6 | 9.6 | 9.6 | 9.6 | 1,000 |
KOHTM | 17.45 | 18 | 17.6 | 17.6 | 50,500 |
KOIL | 3.8 | 3.81 | 3.7 | 3.77 | 59,000 |
KSBP | 84 | 85 | 84 | 84.2 | 13,500 |
KTML | 26.27 | 26.5 | 26.03 | 26.24 | 763,000 |
LEUL | 6.7 | 6.75 | 6.61 | 6.63 | 2,500 |
LINDE | 158.34 | 163.85 | 162 | 163.84 | 5,900 |
LMSM | 7 | 7.58 | 6.05 | 7.04 | 2,000 |
LOTCHEM | 7.9 | 8.3 | 7.81 | 8.26 | 23,760,500 |
LPCL | 11.55 | 12.29 | 11.58 | 12.04 | 62,390,500 |
LPL | 19.49 | 19.75 | 19.35 | 19.4 | 107,000 |
LUCK | 343.46 | 360.63 | 342.55 | 358.02 | 2,231,600 |
LUCK-APR | 344.8 | 362 | 343 | 356.58 | 827,000 |
LUCK-CAPR | 346.71 | 0 | 0 | 360.99 | 0 |
LUCK-CJUN | 355.23 | 0 | 0 | 369.88 | 0 |
LUCK-CMAY | 351.44 | 0 | 0 | 365.93 | 0 |
MACFL | 21.36 | 21.89 | 20.9 | 21.02 | 48,500 |
MARI | 221.73 | 225.9 | 220.01 | 221.44 | 565,000 |
MCB | 260.8 | 266.5 | 262.05 | 263.67 | 1,343,100 |
MCB-APR | 262.35 | 268 | 253.25 | 265.24 | 272,000 |
MCB-CAPR | 263.27 | 0 | 0 | 265.85 | 0 |
MCB-CJUN | 269.74 | 0 | 0 | 272.41 | 0 |
MCB-CMAY | 266.86 | 0 | 0 | 269.5 | 0 |
MCBAH | 16 | 16.3 | 16 | 16 | 8,000 |
MDTL | 2.98 | 2.99 | 2.92 | 2.95 | 343,000 |
MEBL | 38.92 | 39.08 | 38.9 | 39 | 263,000 |
MERIT | 17.82 | 18.45 | 18 | 18.13 | 106,000 |
MFFL | 697 | 707.5 | 694.99 | 707.5 | 150 |
MFTM | 4.7 | 4.88 | 4.4 | 4.42 | 27,500 |
MIRKS | 61.99 | 65.08 | 61.99 | 65.08 | 66,500 |
MLCF | 30.24 | 30.65 | 30.2 | 30.41 | 7,463,000 |
MLCF-APR | 30.5 | 30.85 | 30.4 | 30.61 | 2,610,000 |
MODAM | 2.38 | 2.37 | 2.26 | 2.37 | 10,500 |
MQTM | 26.61 | 27.45 | 26.7 | 27.2 | 6,000 |
MRNS | 86.95 | 89 | 87 | 88.8 | 18,000 |
MSOT | 136.5 | 140 | 138 | 138.46 | 14,500 |
MTIL | 4.03 | 4 | 3.61 | 3.75 | 18,000 |
MTL | 465.51 | 466 | 462 | 464.65 | 18,600 |
MUREB | 804.2 | 830 | 765.05 | 768.79 | 5,600 |
MZSM | 3.21 | 3.25 | 3.17 | 3.2 | 52,000 |
NAGC | 71.1 | 71.7 | 71.3 | 71.3 | 4,000 |
NATF | 575.26 | 580.11 | 556.5 | 556.53 | 6,400 |
NBF | 5.9 | 6.24 | 6.19 | 6.2 | 221,000 |
NBP | 55.37 | 57.88 | 55.5 | 57.43 | 9,971,000 |
NBP-APR | 55.77 | 58 | 55.9 | 57.6 | 1,402,500 |
NBP-CAPR | 55.89 | 0 | 0 | 57.91 | 0 |
NBP-CJUN | 57.27 | 0 | 0 | 59.33 | 0 |
NBP-CMAY | 56.66 | 0 | 0 | 58.7 | 0 |
NCL | 48.49 | 49 | 47.8 | 48.22 | 1,553,000 |
NCL-CAPR | 48.95 | 0 | 0 | 48.62 | 0 |
NCL-CJUN | 50.15 | 0 | 0 | 49.82 | 0 |
NCL-CMAY | 49.62 | 0 | 0 | 49.29 | 0 |
NCPL | 36.25 | 37 | 36.25 | 36.3 | 555,000 |
NESTLE | 8010.2 | 8299.99 | 8200 | 8200 | 300 |
NETSOL | 36.36 | 37.5 | 36.2 | 36.56 | 666,500 |
NIB | 2.4 | 2.82 | 2.4 | 2.79 | 48,931,500 |
NICL | 19.01 | 18.9 | 18.5 | 18.61 | 68,000 |
NMFL | 16.12 | 16.45 | 15.61 | 15.79 | 81,000 |
NML | 122.07 | 124.48 | 122.5 | 123.87 | 2,636,300 |
NML-APR | 122.89 | 124.99 | 123.01 | 124.59 | 1,175,000 |
NML-CAPR | 123.22 | 0 | 0 | 124.9 | 0 |
NML-CJUN | 126.25 | 0 | 0 | 127.98 | 0 |
NML-CMAY | 124.91 | 0 | 0 | 126.61 | 0 |
NONS | 27.66 | 29.04 | 28.88 | 29.04 | 60,500 |
NOPK | 55.5 | 55.99 | 55.99 | 55.99 | 500 |
NPL | 31.61 | 31.84 | 31.25 | 31.32 | 61,000 |
NPL-CAPR | 31.91 | 0 | 0 | 31.58 | 0 |
NPL-CJUN | 32.69 | 0 | 0 | 32.36 | 0 |
NPL-CMAY | 32.34 | 0 | 0 | 32.01 | 0 |
NPSM | 47.02 | 49 | 44.67 | 49 | 2,500 |
NRL | 234.16 | 240.5 | 232.5 | 235.99 | 734,500 |
NSRM | 41.69 | 43.77 | 43.77 | 43.77 | 0 |
NSRMR | 25.4 | 25.9 | 25.9 | 25.4 | 1,000 |
OGDC | 253.14 | 259.9 | 253 | 259.15 | 1,447,900 |
OGDC-APR | 253.61 | 259.48 | 252.81 | 258.63 | 275,500 |
OGDC-CAPR | 255.53 | 0 | 0 | 261.3 | 0 |
OGDC-CJUN | 261.82 | 0 | 0 | 267.74 | 0 |
OGDC-CMAY | 259.02 | 0 | 0 | 264.88 | 0 |
OLPL | 27.5 | 28.5 | 27.5 | 28.5 | 77,000 |
OLSM | 5.15 | 5.1 | 5.1 | 5.1 | 500 |
OLTM | 8.17 | 7.4 | 7.17 | 7.17 | 14,500 |
OTSU | 49.35 | 49.75 | 49.7 | 49.75 | 1,000 |
PACE | 4.47 | 4.53 | 4.37 | 4.42 | 1,225,000 |
PAEL | 20.38 | 20.64 | 19.98 | 20.03 | 2,345,000 |
PAKD | 66.5 | 66 | 65.75 | 65.8 | 7,000 |
PAKMI | 2.5 | 2.55 | 2.55 | 2.5 | 500 |
PAKRI | 32.38 | 32.8 | 32.05 | 32.46 | 321,500 |
PAKT | 1352.51 | 1420 | 1358 | 1419 | 25,100 |
PASL | 3.18 | 3.65 | 3.16 | 3.55 | 3,106,500 |
PASM | 6.65 | 6.8 | 6.6 | 6.73 | 4,500 |
PCAL | 79.9 | 83 | 83 | 83 | 500 |
PGCL | 153.34 | 161 | 155 | 155 | 2,400 |
PGF | 28.51 | 29.2 | 28.65 | 29.06 | 262,500 |
PIAA | 8.41 | 8.5 | 8.28 | 8.33 | 2,171,500 |
PIBTL | 71.82 | 75.41 | 74.5 | 75.41 | 72,500 |
PICT | 272.5 | 276 | 275 | 275 | 900 |
PIF | 13.55 | 13.98 | 13.44 | 13.91 | 336,000 |
PIL | 10.5 | 11 | 11 | 11 | 500 |
PINL | 13 | 13.25 | 12.86 | 13.24 | 3,500 |
PIOC | 48.53 | 49 | 47.6 | 47.92 | 800,000 |
PIOC-APR | 48.93 | 49.4 | 47.9 | 48.23 | 702,500 |
PKGI | 14.18 | 15.18 | 14.98 | 15.18 | 15,000 |
PKGP | 19.83 | 19.99 | 19.6 | 19.72 | 294,000 |
PKGS | 376.47 | 381.99 | 372.1 | 373.76 | 272,400 |
PMI | 2.19 | 2.25 | 2.11 | 2.15 | 6,500 |
PMPK | 595 | 600 | 571.15 | 589.75 | 900 |
PMRS | 73.5471 | 77.22 | 77.22 | 77.22 | 500 |
PNGRS | 3.5 | 3.46 | 3.4 | 3.46 | 1,000 |
PNSC | 77 | 80.85 | 78.35 | 79 | 36,500 |
POAF | 7.99 | 7.85 | 7.85 | 7.85 | 1,000 |
POL | 549.19 | 555.5 | 549 | 553.68 | 247,600 |
POML | 95.76 | 99.5 | 99.5 | 99.5 | 500 |
POWER | 7.15 | 7.5 | 7.15 | 7.31 | 1,334,500 |
PPL | 228.38 | 232.9 | 229 | 232.15 | 1,644,200 |
PPL-APR | 229.93 | 233.89 | 230.75 | 233.1 | 199,500 |
PPL-CAPR | 230.54 | 0 | 0 | 234.07 | 0 |
PPL-CJUN | 236.21 | 0 | 0 | 239.84 | 0 |
PPL-CMAY | 233.69 | 0 | 0 | 237.28 | 0 |
PPVC | 5.75 | 5.7 | 5.5 | 5.5 | 14,500 |
PRET | 141 | 146.99 | 138.1 | 142.55 | 900 |
PRL | 135.68 | 142.46 | 132.1 | 138.92 | 265,500 |
PRWM | 47.25 | 47.2 | 46 | 46.08 | 20,000 |
PSEL | 314.21 | 329.92 | 329.92 | 329.92 | 200 |
PSMC | 202.18 | 205.95 | 197 | 198.15 | 340,900 |
PSO | 442.2 | 456.99 | 443 | 452.43 | 2,294,900 |
PSO-APR | 401.97 | 415 | 402.75 | 411.23 | 2,847,500 |
PSO-CAPR | 446.38 | 0 | 0 | 456.18 | 0 |
PSO-CJUN | 457.36 | 0 | 0 | 467.42 | 0 |
PSO-CMAY | 452.48 | 0 | 0 | 462.43 | 0 |
PTC | 31.36 | 31.75 | 31.21 | 31.66 | 5,139,000 |
PTC-APR | 30.61 | 30.96 | 30.5 | 30.79 | 597,000 |
PTC-CAPR | 31.66 | 0 | 0 | 31.92 | 0 |
PTC-CJUN | 32.43 | 0 | 0 | 32.71 | 0 |
PTC-CMAY | 32.09 | 0 | 0 | 32.36 | 0 |
QUET | 48.99 | 49.97 | 46.55 | 48.9 | 12,500 |
QUICE | 8.12 | 8.37 | 8 | 8.15 | 1,795,500 |
RAVT | 4.55 | 4.5 | 4.4 | 4.49 | 12,500 |
RCML | 93.55 | 97.9 | 90 | 97.9 | 1,000 |
REDCO | 4.5 | 4.48 | 4.32 | 4.48 | 13,000 |
REWM | 41.6 | 43.68 | 42.5 | 43.68 | 63,500 |
RICL | 10.92 | 10.95 | 10.49 | 10.5 | 51,000 |
RMPL | 8700 | 8600 | 8600 | 8600 | 20 |
RUBY | 8.4 | 8.02 | 8.02 | 8.02 | 500 |
SAIF | 30 | 30 | 29.99 | 30 | 11,000 |
SALT | 183.47 | 190 | 190 | 183.47 | 100 |
SAPL | 845.06 | 887.31 | 830.01 | 850 | 3,800 |
SAPT | 310 | 324 | 324 | 310 | 200 |
SARC | 9.9 | 10 | 9.95 | 10 | 5,000 |
SASML | 10.03 | 11.03 | 9.03 | 11.02 | 7,500 |
SBL | 6.32 | 7.09 | 6.25 | 6.92 | 2,586,500 |
SCBPL | 21.17 | 21.64 | 21.2 | 21.55 | 130,500 |
SCL | 200 | 210 | 210 | 210 | 400 |
SCLL | 7.6 | 8 | 8 | 8 | 2,500 |
SCM | 22.2 | 22 | 22 | 22 | 22,000 |
SEARL | 148.42 | 153.9 | 148.25 | 151.17 | 217,200 |
SEL | 33.5 | 33.6 | 33.55 | 33.55 | 1,000 |
SEPCO | 2.52 | 2.6 | 2.52 | 2.56 | 518,000 |
SEPL | 69.46 | 72.93 | 71 | 72.93 | 74,000 |
SFL | 300.16 | 303.9 | 291.5 | 300.67 | 6,200 |
SGML | 18.08 | 18.7 | 18.1 | 18.5 | 214,500 |
SGPL | 2.38 | 2.3 | 2.22 | 2.3 | 1,500 |
SHCI | 3.88 | 3.62 | 3.62 | 3.62 | 1,000 |
SHEL | 268.65 | 273.5 | 269 | 270.84 | 468,800 |
SHEZ | 899.58 | 899 | 861 | 866.29 | 1,150 |
SHFA | 116.28 | 122.09 | 117 | 118.48 | 20,600 |
SHJS | 73.9 | 77 | 70.21 | 77 | 1,500 |
SHNI | 7.43 | 7.4 | 7.4 | 7.4 | 500 |
SHSML | 18.85 | 18.99 | 18.88 | 18.99 | 2,000 |
SIBL | 3 | 3.05 | 2.99 | 3.03 | 60,500 |
SIEM | 1263.71 | 1320 | 1265.5 | 1304.02 | 12,100 |
SILK | 2.3 | 2.67 | 2.32 | 2.64 | 24,267,500 |
SING | 23 | 23.6 | 22.9 | 23.6 | 16,000 |
SITC | 285 | 285 | 282 | 283.22 | 13,300 |
SJTM | 12.6 | 12.6 | 12.6 | 12.6 | 2,000 |
SKRS | 3.15 | 3.1 | 3 | 3 | 12,500 |
SLYT | 26.75 | 26.5 | 26.35 | 26.4 | 7,500 |
SMBL | 4.08 | 4.7 | 3.95 | 4.54 | 38,239,000 |
SMCPL | 9.52 | 9.55 | 9.51 | 9.51 | 2,500 |
SMTM | 13.95 | 14 | 13.32 | 13.4 | 10,500 |
SNAI | 70.1 | 70.05 | 70.05 | 70.05 | 500 |
SNBL | 13.61 | 14.61 | 13.98 | 14.28 | 1,739,500 |
SNGP | 22.5 | 23.18 | 22.45 | 22.83 | 1,634,500 |
SNGP-APR | 22.72 | 23.4 | 22.9 | 23.15 | 147,500 |
SNGP-CAPR | 22.71 | 0 | 0 | 23.02 | 0 |
SNGP-CJUN | 23.27 | 0 | 0 | 23.59 | 0 |
SNGP-CMAY | 23.02 | 0 | 0 | 23.33 | 0 |
SPL | 16.15 | 16.47 | 16.1 | 16.21 | 359,000 |
SPLC | 3 | 3.07 | 2.96 | 3 | 82,500 |
SRVI | 480.8 | 487.87 | 461.15 | 476.97 | 25,500 |
SSGC | 28.45 | 29.87 | 28.55 | 29.87 | 5,969,500 |
SSGC-APR | 29.01 | 30.46 | 28.65 | 30.31 | 577,000 |
SSML | 12.36 | 12.45 | 12.1 | 12.18 | 14,000 |
STCL | 9.99 | 10.25 | 9.6 | 9.6 | 94,500 |
STJT | 70 | 73.4 | 72.1 | 73.4 | 5,500 |
STPL | 10.63 | 10.99 | 10.06 | 10.5 | 155,000 |
TATM | 51.78 | 51.9 | 50.55 | 51.4 | 6,500 |
TDIL | 9.99 | 9.99 | 9.99 | 9.99 | 500 |
TELE | 5.28 | 5.38 | 5.17 | 5.22 | 3,521,500 |
TGL | 43.15 | 45.3 | 42.55 | 43.91 | 1,199,000 |
THALL | 172.52 | 181.14 | 172.5 | 181.14 | 329,900 |
THAS | 21.32 | 22.38 | 22.35 | 22.38 | 3,500 |
THCCL | 25 | 24.85 | 24 | 24.8 | 4,500 |
TMFBLTFC2 | 100.1536 | 0 | 0 | 100.2464 | 0 |
TPL | 9 | 9.2 | 8.99 | 9.14 | 36,000 |
TREET | 128.73 | 131 | 128.73 | 129.04 | 578,000 |
TRG | 14.07 | 15.07 | 14.02 | 15.04 | 10,593,000 |
TRIBL | 1.76 | 1.94 | 1.83 | 1.89 | 116,000 |
TRIPF | 200.04 | 200 | 199.4 | 199.99 | 95,700 |
TRPOL | 2.04 | 2.1 | 1.99 | 2 | 914,500 |
TSMF | 5.37 | 5.8 | 5.21 | 5.42 | 74,500 |
TSPL | 2.08 | 2.14 | 2.02 | 2.07 | 74,500 |
UBDL | 61.6 | 64.5 | 63.9 | 64.5 | 1,500 |
UBL | 169.47 | 169.9 | 166.5 | 168.02 | 1,409,800 |
UBL-APR | 168.43 | 168.95 | 165.5 | 166.01 | 44,000 |
UBL-CAPR | 171.07 | 0 | 0 | 169.41 | 0 |
UBL-CJUN | 175.28 | 0 | 0 | 173.59 | 0 |
UBL-CMAY | 173.41 | 0 | 0 | 171.73 | 0 |
UBLTFC3 | 101.4667 | 0 | 0 | 101.4667 | 0 |
UCAPM | 2.15 | 2.3 | 2.25 | 2.3 | 16,000 |
UDPL | 20.55 | 20 | 19.53 | 19.53 | 4,500 |
UNIC | 23.15 | 24.29 | 23.31 | 24.12 | 32,000 |
UPFL | 8686.86 | 8900 | 8900 | 8900 | 20 |
UVIC | 4.94 | 5.09 | 4.6 | 5.09 | 3,000 |
WAHN | 67.01 | 70 | 67.25 | 67.55 | 14,500 |
WTL | 2.52 | 2.7 | 2.54 | 2.66 | 2,162,500 |
WYETH | 4500 | 4500 | 4500 | 4500 | 20 |
YOUW | 4.97 | 4.9 | 4.66 | 4.75 | 38,500 |
ZAHT | 17.35 | 17.25 | 16.41 | 16.51 | 24,500 |
ZIL | 156 | 158 | 152.01 | 156.75 | 4,000 |
ZTL | 10.19 | 10.65 | 10.1 | 10.1 | 5,500 |
Total Turnover | 478,566,680 | ||||
No comments:
Post a Comment