For: April 10, 2014 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AABS | 95 | 99 | 99 | 95 | 200 |
AATM | 6 | 6 | 6 | 6 | 2,500 |
ABL | 109.07 | 111.5 | 107.1 | 110.67 | 212,000 |
ABOT | 476.98 | 499.9 | 478 | 496.31 | 187,900 |
ACPL | 141.15 | 143 | 141 | 142.5 | 32,400 |
ADAMS | 29.5 | 30.01 | 29.5 | 30 | 6,000 |
ADMM | 81.63 | 85.71 | 80 | 80.17 | 95,000 |
ADOS | 43 | 41.02 | 41 | 41 | 8,500 |
AGIC | 20.51 | 20.75 | 20.2 | 20.36 | 52,500 |
AGIL | 77.57 | 81.44 | 78.2 | 81.44 | 381,000 |
AGL | 11.99 | 11.84 | 11.8 | 11.84 | 1,000 |
AGLNCPS | 9 | 8.1 | 8.1 | 8.1 | 1,000 |
AGTL | 201.84 | 203.75 | 200.6 | 202.77 | 14,300 |
AHCL | 27.7 | 28.48 | 27.8 | 27.95 | 954,500 |
AHL | 50.5 | 51.4 | 49 | 49.29 | 156,500 |
AICL | 52.01 | 52.65 | 51.35 | 51.44 | 2,800,700 |
AKBL | 17.63 | 18.63 | 17.62 | 18.63 | 5,301,000 |
AKZO | 132.94 | 139.58 | 135 | 137.67 | 362,900 |
ALICO | 42.66 | 44.79 | 41 | 44.79 | 64,000 |
AMBL | 14.44 | 14.29 | 13.7 | 14 | 16,500 |
AMTEX | 4.15 | 4.2 | 4.05 | 4.1 | 388,500 |
ANL | 7.5 | 7.61 | 7.31 | 7.4 | 2,422,000 |
ANSM | 13.6 | 13.3 | 12.67 | 13.14 | 4,000 |
APL | 549.65 | 560 | 549.96 | 557.68 | 78,800 |
ARM | 52.9 | 53.9 | 53.9 | 53.9 | 1,000 |
ARPAK | 12.6 | 13.6 | 11.6 | 13.6 | 6,500 |
ARPL | 351.06 | 354 | 341.1 | 348.53 | 42,900 |
ARUJ | 15 | 15.72 | 14.65 | 15.68 | 117,500 |
ASHT | 14.99 | 15.99 | 15.9 | 15.99 | 3,000 |
ASL | 9.75 | 10 | 9.65 | 9.75 | 156,500 |
ASLPS | 8.61 | 9 | 8.89 | 9 | 5,500 |
ATBA | 455.29 | 456 | 445 | 446 | 4,000 |
ATIL | 58.89 | 60.85 | 58.72 | 59.46 | 48,500 |
ATLH | 318.59 | 323.75 | 318 | 320 | 4,200 |
ATRL | 224.51 | 229.39 | 225.5 | 228.37 | 3,028,700 |
AVN | 31.12 | 32.67 | 31.6 | 32.54 | 2,498,500 |
BAFL | 28.79 | 29.44 | 28.65 | 29.07 | 4,673,000 |
BAFLTFC5 | 102.0792 | 0 | 0 | 102.0792 | 0 |
BAHL | 41.87 | 42.5 | 41.81 | 42.35 | 601,500 |
BAPL | 9.82 | 10.82 | 10 | 10.38 | 960,000 |
BATA | 3000.5 | 3070 | 2999 | 3069.37 | 1,180 |
BCML | 88.35 | 92.71 | 89 | 90.99 | 11,500 |
BERG | 53 | 54 | 51.36 | 52.04 | 100,000 |
BFMOD | 5 | 5.26 | 5.26 | 5.26 | 2,000 |
BGL | 7.57 | 8 | 7.75 | 8 | 138,000 |
BHAT | 852 | 809.4 | 809.4 | 809.4 | 700 |
BIFO | 100 | 103 | 100 | 101 | 18,500 |
BILF | 14.97 | 15.9 | 14.5 | 15.08 | 67,000 |
BIPL | 10.44 | 11.2 | 10.31 | 10.75 | 1,686,500 |
BNWM | 79.5 | 80 | 78.2 | 80 | 2,000 |
BOK | 9.07 | 9.1 | 8.71 | 8.8 | 81,000 |
BOP | 11.32 | 11.39 | 11.16 | 11.28 | 12,871,000 |
BPBL | 6.8 | 7.29 | 6.91 | 7.15 | 16,000 |
BPL | 38.15 | 39 | 38.5 | 38.5 | 2,000 |
BROT | 10.88 | 10.95 | 10.3 | 10.41 | 88,500 |
BRR | 5.31 | 5.4 | 5.35 | 5.4 | 7,500 |
BUXL | 25.6 | 26.88 | 25.25 | 26.88 | 8,000 |
BWCL | 77.9 | 76.7 | 76.7 | 77.9 | 18,500 |
BYCO | 11.75 | 11.95 | 11.71 | 11.88 | 2,994,000 |
CENI | 20.67 | 21.7 | 20.6 | 21.64 | 559,000 |
CEPB | 55.8 | 58.59 | 55.7 | 58.59 | 487,500 |
CFL | 30.1 | 31.5 | 31.5 | 31.5 | 1,000 |
CHAS | 10.82 | 11.05 | 10.8 | 10.93 | 2,000 |
CHBL | 5.98 | 6.2 | 5.97 | 6.02 | 158,000 |
CHCC | 72.47 | 73 | 71 | 71.12 | 456,000 |
CJPL | 4.25 | 4.2 | 4 | 4.13 | 13,000 |
CLCPS | 2.23 | 2.28 | 2.1 | 2.2 | 245,000 |
CLOV | 88 | 88.48 | 86 | 87 | 5,000 |
CML | 5.1 | 5.15 | 5 | 5.01 | 693,500 |
COLG | 1639.26 | 1620 | 1620 | 1639.26 | 200 |
COTT | 7.51 | 7.9 | 7.51 | 7.89 | 3,500 |
CPAL | 7 | 7 | 6.75 | 6.75 | 1,000 |
CPPL | 66.5 | 68.5 | 66.5 | 67.16 | 95,500 |
CRTM | 19.87 | 19.9 | 19.3 | 19.45 | 112,000 |
CSAP | 48.3 | 48.69 | 48 | 48.33 | 124,500 |
CSIL | 6.22 | 6.3 | 5.55 | 5.76 | 294,000 |
CSM | 2.25 | 2.33 | 2.19 | 2.19 | 22,500 |
CSUML | 8.22 | 8.2 | 8.05 | 8.06 | 30,000 |
CYAN | 90.43 | 91.9 | 90 | 91 | 7,500 |
DAAG | 14.15 | 14.01 | 14 | 14 | 1,000 |
DAWH | 92.36 | 96 | 92.6 | 94.59 | 1,055,000 |
DBCI | 6.5 | 6.6 | 6.48 | 6.5 | 30,000 |
DCH | 3.77 | 3.9 | 3.75 | 3.76 | 54,000 |
DCL | 8.66 | 8.9 | 8.55 | 8.8 | 2,225,500 |
DCM | 2.25 | 2.75 | 2.75 | 2.75 | 500 |
DEL | 3.8 | 3.73 | 3.37 | 3.42 | 3,000 |
DFML | 7 | 7.28 | 6.95 | 7.08 | 2,278,000 |
DFSM | 4.1 | 4.11 | 4.05 | 4.1 | 154,000 |
DGKC | 92.22 | 92.99 | 92.1 | 92.35 | 2,548,000 |
DINT | 134.9 | 140 | 140 | 140 | 500 |
DKTM | 12.58 | 12 | 12 | 12 | 1,000 |
DLL | 106.5 | 110 | 105.25 | 107.62 | 19,500 |
DMTM | 14.98 | 14.7 | 14.4 | 14.46 | 9,000 |
DNCC | 11.29 | 11.4 | 11.05 | 11.05 | 32,500 |
DOL | 7.1 | 7.28 | 6.96 | 6.99 | 284,500 |
DSFL | 2.55 | 2.6 | 2.53 | 2.56 | 820,500 |
DSIL | 4.71 | 4.9 | 4.7 | 4.78 | 41,000 |
DSL | 5.3 | 5.3 | 5.15 | 5.21 | 80,000 |
DWAE | 3.5 | 3.95 | 3.5 | 3.9 | 10,500 |
DWSM | 3.75 | 3.85 | 3.51 | 3.8 | 72,500 |
DYNO | 42.92 | 44.5 | 42.26 | 44 | 27,000 |
ECOP | 24.75 | 25.9 | 24.35 | 25 | 129,500 |
EFERT | 62.82 | 64.15 | 63.15 | 63.48 | 5,668,000 |
EFLTFC3 | 100.0168 | 0 | 0 | 100.0171 | 0 |
EFOODS | 122.61 | 126.25 | 122.41 | 123.99 | 4,575,000 |
EFUG | 118.1 | 123.5 | 115.02 | 120.78 | 110,500 |
EFUL | 110.5 | 108.5 | 107.5 | 108 | 12,000 |
ELSM | 86.2 | 88 | 84.75 | 85.56 | 13,000 |
EMCO | 4.93 | 5.19 | 4.95 | 5.19 | 154,500 |
ENGRO | 204.09 | 214.25 | 204.05 | 211.87 | 8,776,400 |
ENGROTFC2 | 101.9412 | 100.75 | 100.75 | 101.9412 | 30 |
EPCL | 16.36 | 16.6 | 16.11 | 16.27 | 1,008,000 |
ESBL | 3.15 | 3.05 | 3.05 | 3.15 | 100,000 |
EWLA | 5.89 | 6 | 5.77 | 5.8 | 5,500 |
EXIDE | 375.87 | 378 | 373.1 | 373.1 | 1,200 |
FABL | 15.96 | 16.18 | 15.7 | 15.97 | 12,191,000 |
FANM | 5.5 | 5.22 | 5.22 | 5.22 | 500 |
FASM | 193 | 201.8 | 194 | 194.25 | 1,200 |
FATIMA | 32.13 | 32.25 | 31.8 | 32.11 | 2,417,000 |
FCCL | 17.77 | 18.04 | 17.56 | 17.63 | 10,567,500 |
FCIBL | 8.02 | 8.38 | 7.02 | 7.02 | 129,500 |
FCSC | 3.58 | 3.74 | 3.3 | 3.4 | 2,452,000 |
FDIBL | 1.78 | 1.97 | 1.8 | 1.87 | 118,000 |
FECM | 4.54 | 4.62 | 4.62 | 4.62 | 500 |
FECTC | 52.43 | 54 | 52 | 52.09 | 118,000 |
FEM | 5.01 | 5.1 | 5 | 5.09 | 38,000 |
FEROZ | 217.86 | 225 | 218 | 221.23 | 147,400 |
FFBL | 41.88 | 42.59 | 41.95 | 42.03 | 1,606,000 |
FFC | 113.39 | 113.64 | 112.95 | 113.24 | 971,500 |
FFLM | 3.88 | 3.96 | 3.89 | 3.96 | 1,500 |
FHAM | 9.3 | 9.41 | 9.31 | 9.35 | 20,000 |
FLYNG | 6.65 | 6.95 | 6.6 | 6.73 | 970,000 |
FNBM | 4.1 | 4.39 | 4.3 | 4.3 | 5,000 |
FNEL | 3.4 | 3.4 | 3.3 | 3.35 | 92,000 |
FPJM | 4 | 4 | 4 | 4 | 43,000 |
FRCL | 6.7 | 6.55 | 6.55 | 6.55 | 500 |
FRSM | 32 | 32.1 | 31.75 | 32 | 15,000 |
FSWL | 31.66 | 33.24 | 33.24 | 33.24 | 0 |
FTSM | 7.75 | 7.73 | 7.73 | 7.75 | 7,000 |
FUDLM | 20.69 | 21.25 | 20.75 | 20.96 | 40,000 |
GADT | 219.19 | 224.45 | 217.05 | 218.17 | 164,400 |
GAIL | 5.8 | 5.88 | 5.61 | 5.8 | 11,500 |
GAMON | 4.13 | 4.4 | 4 | 4 | 2,500 |
GASF | 9.7 | 9.85 | 9.53 | 9.76 | 165,500 |
GATM | 54.61 | 57.34 | 51.88 | 52.03 | 997,500 |
GGL | 27 | 28 | 27 | 27.73 | 430,000 |
GHGL | 65.82 | 65 | 63.81 | 64.91 | 7,000 |
GHNI | 21.52 | 22.59 | 22.35 | 22.59 | 236,000 |
GHNL | 23 | 23.5 | 23 | 23.09 | 128,000 |
GLAXO | 177.53 | 179.89 | 177 | 179.11 | 266,400 |
GRYL | 5 | 5.72 | 5.72 | 5.72 | 500 |
GSPM | 4.5 | 4.43 | 4.15 | 4.42 | 3,500 |
GTYR | 61.48 | 62.49 | 59.5 | 61.85 | 451,500 |
GUSM | 4 | 3.83 | 3.82 | 3.82 | 1,000 |
GWLC | 17 | 17.3 | 16.56 | 17.3 | 8,500 |
HABSM | 34.5 | 34.5 | 34.21 | 34.23 | 19,500 |
HADC | 2.33 | 2.48 | 2.35 | 2.4 | 21,500 |
HAEL | 20.28 | 20.68 | 19.27 | 19.27 | 166,000 |
HBL | 178.12 | 187 | 178 | 182.25 | 476,300 |
HCAR | 68.63 | 71.4 | 67.5 | 70.68 | 1,633,000 |
HICL | 24.02 | 24.49 | 24 | 24.32 | 182,000 |
HINO | 472.96 | 480 | 469 | 469.67 | 1,300 |
HINOON | 163.54 | 163.55 | 159.1 | 162.22 | 16,800 |
HIRAT | 12.62 | 12.8 | 12.31 | 12.47 | 153,000 |
HMB | 30.16 | 31.4 | 30.1 | 31.33 | 3,831,000 |
HMIM | 3.74 | 3.5 | 3.24 | 3.43 | 14,000 |
HSPI | 22.13 | 22 | 21.6 | 22 | 5,000 |
HUBC | 54.79 | 55.3 | 54.49 | 54.61 | 1,891,500 |
HUMNL | 70.71 | 73.59 | 69.5 | 72.52 | 62,000 |
HWQS | 6.61 | 6.89 | 6.56 | 6.56 | 8,500 |
IBFL | 86.26 | 86.5 | 82.5 | 85 | 8,000 |
IBLHL | 100 | 98.55 | 98.5 | 98.5 | 3,000 |
ICCT | 5.95 | 5.88 | 5.15 | 5.52 | 1,000 |
ICI | 378.24 | 387.49 | 380.1 | 386.07 | 46,200 |
ICIBL | 2.4 | 2.36 | 2.1 | 2.25 | 365,500 |
ICL | 37.99 | 39 | 38.15 | 38.75 | 14,000 |
IDEN | 8.08 | 7.75 | 7.4 | 7.4 | 11,000 |
IDRT | 15.63 | 15.52 | 15.5 | 15.5 | 2,500 |
IFSL | 14.5 | 14.72 | 14.51 | 14.7 | 8,000 |
IGIBL | 1.81 | 2.16 | 1.75 | 2 | 9,363,000 |
IGIIL | 197.33 | 206.68 | 197 | 200.44 | 188,600 |
ILTM | 955 | 907.5 | 907.5 | 907.5 | 50 |
INDU | 459.91 | 482.75 | 450 | 477.75 | 31,700 |
INIL | 55.52 | 57 | 56 | 56.52 | 69,500 |
INKL | 12.7 | 12.98 | 11.7 | 12.98 | 1,500 |
ISL | 23.65 | 23.95 | 23.65 | 23.86 | 146,000 |
JATM | 6.5 | 7.5 | 7.2 | 7.5 | 15,000 |
JDMT | 124 | 124 | 124 | 124 | 500 |
JDWS | 210.5 | 218 | 200.11 | 218 | 9,300 |
JGICL | 111 | 116.55 | 115 | 116.55 | 10,500 |
JLICL | 286.99 | 295.25 | 288 | 294.67 | 11,300 |
JOPP | 31 | 31 | 30 | 30.28 | 2,500 |
JPGL | 3.3 | 3.37 | 3.15 | 3.19 | 549,500 |
JSBL | 4.71 | 4.74 | 4.6 | 4.69 | 1,446,000 |
JSCL | 11.73 | 11.95 | 11.52 | 11.87 | 12,903,000 |
JSGCL | 35.96 | 37.75 | 36.49 | 37.75 | 17,000 |
JSIL | 12.61 | 13.61 | 12.65 | 13.56 | 7,327,000 |
JUBS | 5.9 | 6 | 5.9 | 6 | 1,000 |
KAPCO | 61.29 | 61.7 | 61 | 61.38 | 482,000 |
KASBB | 2.13 | 2.14 | 2.05 | 2.12 | 476,000 |
KASBSL | 7.1 | 7.15 | 7.01 | 7.1 | 26,500 |
KEL | 6.61 | 6.7 | 6.56 | 6.62 | 4,307,000 |
KELSC2 | 102.11 | 0 | 0 | 102.11 | 0 |
KHTC | 272.5 | 280 | 280 | 280 | 200 |
KML | 15.93 | 16 | 15.78 | 15.8 | 13,500 |
KOHC | 114.44 | 115 | 113.5 | 113.64 | 645,500 |
KOHE | 36 | 36.3 | 35.52 | 36.3 | 39,500 |
KOHP | 3.47 | 3.5 | 3.21 | 3.22 | 14,000 |
KOHS | 9.71 | 9.6 | 9.6 | 9.71 | 3,500 |
KOHTM | 19 | 18.15 | 18.15 | 18.15 | 1,000 |
KOIL | 3.89 | 3.9 | 3.72 | 3.73 | 24,500 |
KOSM | 14.8 | 14.64 | 13.8 | 13.8 | 27,000 |
KSBP | 97 | 100 | 95 | 98.69 | 39,000 |
KTML | 25.04 | 25.4 | 24.7 | 24.82 | 324,000 |
LATM | 8.6 | 8.2 | 8.2 | 8.6 | 500 |
LEUL | 7.49 | 7.45 | 7.24 | 7.43 | 6,000 |
LIBT | 17.55 | 17.8 | 16.55 | 17.35 | 4,500 |
LINDE | 160.04 | 164.95 | 164.95 | 160.04 | 100 |
LMSM | 5.55 | 6.55 | 6.55 | 6.55 | 500 |
LOTCHEM | 7.64 | 7.75 | 7.58 | 7.6 | 1,303,000 |
LPCL | 13.05 | 13.99 | 13.06 | 13.77 | 59,737,500 |
LPL | 19.76 | 19.89 | 19.6 | 19.72 | 258,500 |
LUCK | 364.23 | 369.99 | 363.51 | 364.54 | 768,000 |
MACFL | 21.02 | 21.35 | 21 | 21 | 43,000 |
MARI | 220.48 | 225.22 | 220.5 | 224.42 | 1,131,300 |
MCB | 276.36 | 278 | 274.27 | 275.56 | 606,800 |
MCBAH | 16.2 | 16.49 | 15.9 | 16.27 | 13,000 |
MDTL | 3.15 | 3.2 | 3.08 | 3.1 | 338,500 |
MEBL | 39 | 40 | 38.3 | 39.25 | 515,500 |
MERIT | 19.15 | 19.45 | 18.9 | 19.01 | 120,500 |
MFFL | 677 | 695 | 674.01 | 685.15 | 1,050 |
MFTM | 4.38 | 4.55 | 4.02 | 4.09 | 24,500 |
MIRKS | 65 | 66.24 | 66.24 | 65 | 500 |
MLCF | 29.15 | 29.65 | 29.05 | 29.19 | 7,634,500 |
MODAM | 2.35 | 2.33 | 2.25 | 2.32 | 73,000 |
MQTM | 26.87 | 27 | 26.51 | 26.9 | 4,500 |
MRNS | 94.9 | 97.1 | 95 | 96.95 | 25,500 |
MSOT | 125.08 | 130.74 | 128.5 | 128.5 | 4,500 |
MTIL | 4.27 | 4.05 | 3.92 | 3.92 | 18,000 |
MTL | 470.38 | 473 | 468 | 471.17 | 17,800 |
MUBT | 5.13 | 6.13 | 5 | 5.17 | 15,000 |
MUREB | 734.67 | 745 | 730 | 730.83 | 1,700 |
MZSM | 3.3 | 3.4 | 3.25 | 3.25 | 16,500 |
NAGC | 70.6 | 70.75 | 70 | 70.01 | 5,500 |
NATF | 554.89 | 582.63 | 550.05 | 582.63 | 112,600 |
NBF | 5.38 | 5.5 | 5.01 | 5.19 | 65,000 |
NBP | 57.51 | 60.28 | 57.79 | 59.75 | 12,980,500 |
NCL | 48.33 | 49.19 | 48.11 | 48.49 | 2,305,000 |
NCPL | 37 | 37.25 | 36.5 | 37.23 | 781,500 |
NESTLE | 8140 | 8289 | 8100 | 8200 | 280 |
NETSOL | 37.05 | 37.44 | 36.82 | 37.02 | 108,000 |
NEXT | 4.5 | 4.49 | 4.49 | 4.5 | 11,000 |
NIB | 2.51 | 2.55 | 2.45 | 2.46 | 3,969,000 |
NICL | 18.5 | 18.5 | 18.38 | 18.46 | 93,000 |
NMFL | 15.84 | 16.2 | 15.46 | 15.54 | 164,000 |
NML | 123.69 | 125.5 | 123.51 | 124.52 | 4,469,900 |
NONS | 29.35 | 29.75 | 29 | 29.3 | 3,000 |
NOPKNV | 38.9 | 36.96 | 36.96 | 36.96 | 500 |
NPL | 31.56 | 31.9 | 31.5 | 31.62 | 138,500 |
NPSM | 50 | 52.2 | 48.65 | 48.65 | 6,000 |
NRL | 242.23 | 247 | 241.5 | 243.3 | 785,600 |
NSRM | 48 | 50.3 | 50.25 | 50.3 | 1,500 |
NSRMR | 25.29 | 26.55 | 26.54 | 26.55 | 1,500 |
OGDC | 263.85 | 266.9 | 264.61 | 265.83 | 1,112,000 |
OLPL | 29.6 | 30.29 | 29.51 | 29.75 | 15,000 |
OLSM | 4.94 | 4.7 | 4.36 | 4.36 | 5,500 |
OLTM | 7.68 | 7.73 | 6.73 | 7.73 | 1,000 |
OTSU | 53.5 | 55.99 | 52.05 | 52.06 | 9,000 |
PACE | 5.08 | 5.34 | 5.05 | 5.09 | 15,908,000 |
PAEL | 23.2 | 24.2 | 22.6 | 23.41 | 20,939,500 |
PAKD | 68.77 | 69 | 68.25 | 68.6 | 7,500 |
PAKMI | 2.7 | 2.26 | 2.23 | 2.23 | 4,500 |
PAKRI | 33.7 | 34 | 33.46 | 33.55 | 709,000 |
PAKT | 1466.45 | 1455 | 1425.01 | 1450 | 7,400 |
PASL | 3.35 | 3.45 | 3.35 | 3.37 | 282,000 |
PASM | 7 | 7 | 6.99 | 7 | 14,000 |
PCAL | 82 | 82.01 | 82 | 82.01 | 1,500 |
PGF | 31.07 | 32.45 | 31.01 | 32.06 | 357,500 |
PGLC | 16.7346 | 16.7315 | 16.7315 | 16.7315 | 0 |
PHDL | 72.59 | 76.21 | 76.21 | 76.21 | 500 |
PIAA | 8.22 | 8.27 | 8.01 | 8.05 | 3,990,000 |
PIBTL | 87.41 | 91.78 | 91.78 | 91.78 | 16,500 |
PICT | 277 | 289.85 | 275 | 286.19 | 12,600 |
PIF | 14.2 | 14.6 | 14.2 | 14.51 | 433,000 |
PIL | 10.6 | 11.6 | 11.1 | 11.6 | 9,000 |
PINL | 12.5 | 13.5 | 12.85 | 13.5 | 133,500 |
PIOC | 46.04 | 46.64 | 45.6 | 45.72 | 438,500 |
PKGI | 13.15 | 12.15 | 12.15 | 12.15 | 15,000 |
PKGP | 19.82 | 19.95 | 19.2 | 19.5 | 948,500 |
PKGS | 363.63 | 367.5 | 360 | 360.56 | 117,900 |
PMPK | 633.93 | 665.62 | 650 | 665.62 | 4,300 |
PMRS | 71.6667 | 68.1 | 68.1 | 68.1 | 500 |
PNGRS | 3.47 | 3.65 | 3.36 | 3.65 | 7,000 |
PNSC | 79 | 79 | 79 | 79 | 10,000 |
POL | 554.67 | 556.5 | 551.27 | 555.28 | 185,400 |
POML | 105 | 110.25 | 110.24 | 110.25 | 4,000 |
POWER | 6.94 | 7.08 | 6.84 | 7 | 781,500 |
PPL | 235.93 | 240.4 | 235 | 237.81 | 2,449,600 |
PPP | 48.4 | 48.01 | 48 | 48.01 | 1,000 |
PPVC | 5.36 | 5.4 | 5.3 | 5.4 | 11,000 |
PRET | 140.44 | 143.39 | 138.66 | 141.48 | 600 |
PRL | 132.23 | 134.9 | 130.02 | 130.9 | 116,000 |
PRWM | 45.34 | 45.6 | 43.56 | 43.69 | 16,000 |
PSEL | 401 | 421.05 | 421.05 | 421.05 | 200 |
PSMC | 221.57 | 232.64 | 221 | 223.03 | 584,400 |
PSO | 420.98 | 442.02 | 422.03 | 442.02 | 5,036,000 |
PSYL | 18.55 | 19.53 | 18.44 | 19.53 | 6,000 |
PTC | 32.2 | 32.89 | 32.2 | 32.52 | 3,825,500 |
QUET | 46.95 | 46.44 | 44.61 | 44.61 | 16,500 |
QUICE | 8.17 | 8.3 | 7.98 | 8.02 | 719,000 |
RAVT | 4.75 | 4.95 | 4.55 | 4.6 | 102,500 |
REDCO | 4.41 | 4.4 | 4.27 | 4.4 | 8,500 |
REWM | 45.8 | 46.1 | 44.51 | 44.76 | 11,000 |
RICL | 11.1 | 11.12 | 10.9 | 10.95 | 57,000 |
RMPL | 9500 | 9499.99 | 9200 | 9350 | 40 |
RUBY | 8.3 | 8.5 | 7.35 | 7.71 | 18,000 |
SAIF | 29.89 | 30.15 | 28.54 | 28.54 | 48,500 |
SANE | 6.71 | 6.26 | 5.81 | 5.97 | 10,500 |
SAPL | 975.51 | 1024.28 | 1000 | 1024.28 | 900 |
SAPT | 302 | 315 | 311 | 315 | 500 |
SASML | 13.5 | 12.5 | 12.5 | 12.5 | 1,000 |
SAZEW | 28.01 | 28 | 28 | 28 | 6,500 |
SBL | 7.49 | 7.9 | 7.11 | 7.79 | 666,500 |
SCBPL | 22.02 | 22.98 | 22.1 | 22.51 | 121,000 |
SCL | 202.87 | 196 | 196 | 202.87 | 2,100 |
SCLL | 7.6 | 7.9 | 7.56 | 7.56 | 12,500 |
SCM | 22.25 | 22 | 21.55 | 22 | 12,000 |
SEARL | 172.33 | 174 | 171 | 171.5 | 103,300 |
SEPCO | 2.53 | 2.61 | 2.55 | 2.57 | 534,000 |
SEPL | 77.5 | 77.5 | 75.5 | 75.56 | 16,000 |
SFAT | 20.1429 | 20.1222 | 20.1222 | 20.1222 | 0 |
SFL | 305 | 312 | 308 | 311 | 5,700 |
SGML | 18.68 | 19.1 | 18.02 | 19.03 | 244,000 |
SGPL | 2.15 | 2.29 | 2.25 | 2.29 | 3,000 |
SHEL | 235 | 246.75 | 235 | 246.75 | 1,236,800 |
SHEZ | 860 | 888 | 850 | 859.38 | 4,100 |
SHFA | 112.52 | 118.14 | 107 | 118.14 | 21,700 |
SHNI | 6.98 | 6.99 | 6.82 | 6.98 | 7,500 |
SHSML | 19.5 | 19.8 | 19.8 | 19.8 | 1,000 |
SIBL | 3.05 | 3.5 | 3 | 3 | 47,500 |
SIEM | 1300 | 1319.89 | 1296 | 1303.37 | 3,060 |
SILK | 2.4 | 2.43 | 2.3 | 2.34 | 2,217,500 |
SING | 24.77 | 25.38 | 24.6 | 25 | 19,500 |
SITC | 294.76 | 297.9 | 286.05 | 286.78 | 12,900 |
SJTM | 11.61 | 10.61 | 10.61 | 11.61 | 500 |
SKRS | 3 | 3.1 | 3.01 | 3.05 | 3,000 |
SLYT | 26.98 | 26 | 25.64 | 25.65 | 31,000 |
SMBL | 4.05 | 4.18 | 3.89 | 3.92 | 1,722,000 |
SMTM | 13 | 13.2 | 13 | 13 | 19,000 |
SNAI | 70 | 70 | 69 | 69.3 | 3,000 |
SNBL | 15 | 16 | 14.76 | 15.73 | 689,000 |
SNGP | 22.77 | 23.2 | 22.7 | 22.96 | 2,901,500 |
SPL | 16.32 | 16.58 | 16.13 | 16.15 | 337,000 |
SPLC | 2.99 | 3 | 2.93 | 3 | 9,000 |
SRVI | 545.59 | 572.86 | 560 | 572.86 | 27,000 |
SSGC | 32 | 33.1 | 31.85 | 32.22 | 4,429,000 |
SSIC | 6.99 | 6.52 | 6.5 | 6.5 | 5,500 |
SSML | 12.38 | 12.29 | 12 | 12.15 | 94,500 |
STCL | 10.52 | 10.79 | 10.36 | 10.5 | 130,500 |
STJT | 78 | 74.1 | 74.1 | 74.1 | 500 |
STPL | 10.9 | 11.73 | 10.85 | 11.46 | 6,215,500 |
SUTM | 250 | 237.6 | 237.5 | 237.5 | 300 |
TATM | 53.95 | 55.8 | 52.31 | 53.1 | 23,000 |
TCLTC | 53.4 | 53.4 | 53 | 53.4 | 1,000 |
TDIL | 10.5 | 11 | 10 | 10.23 | 1,306,000 |
TELE | 5.23 | 5.33 | 5.21 | 5.23 | 1,575,500 |
TGL | 44.51 | 45.05 | 43.8 | 44.08 | 174,500 |
THALL | 198.27 | 201.3 | 196.1 | 198.3 | 128,700 |
THAS | 18.95 | 19 | 18.05 | 18.05 | 13,000 |
TMFBLTFC2 | 100.2541 | 0 | 0 | 100.2541 | 0 |
TPL | 9.02 | 9 | 8.65 | 8.77 | 62,500 |
TREET | 132.09 | 133.51 | 128.8 | 129.41 | 565,000 |
TRG | 14.08 | 14.35 | 13.95 | 14.01 | 2,636,000 |
TRIBL | 1.84 | 2.11 | 1.95 | 1.95 | 549,500 |
TRIPF | 220 | 221 | 217.5 | 219.21 | 30,200 |
TRPOL | 1.96 | 2.2 | 1.98 | 2.05 | 632,000 |
TRSM | 4.27 | 4.03 | 4.02 | 4.03 | 1,000 |
TSBL | 3.01 | 3.44 | 2.78 | 3.44 | 22,000 |
TSMF | 5.35 | 5.34 | 4.91 | 5.16 | 76,000 |
TSPL | 2.04 | 2.09 | 2 | 2.05 | 35,000 |
UBDL | 67 | 64 | 64 | 64 | 1,000 |
UBL | 168.01 | 171.89 | 168.5 | 170.99 | 1,715,800 |
UBLTFC3 | 101.4667 | 0 | 0 | 101.4667 | 0 |
UCAPM | 2.25 | 2.5 | 2.45 | 2.47 | 56,500 |
UNIC | 25.51 | 25.31 | 24.8 | 25.25 | 21,000 |
UVIC | 4.51 | 5.04 | 4.7 | 5.04 | 19,000 |
WAHN | 71.23 | 70.5 | 69.55 | 69.59 | 4,500 |
WTL | 2.56 | 2.65 | 2.56 | 2.6 | 742,500 |
YOUW | 4.87 | 4.75 | 4.2 | 4.46 | 48,500 |
ZAHT | 16.17 | 16.22 | 16 | 16.05 | 29,500 |
ZIL | 157.17 | 165.02 | 163 | 165.02 | 49,000 |
ZTL | 9.56 | 9.6 | 9.2 | 9.27 | 22,500 |
Total Turnover | 350,367,490 | ||||
No comments:
Post a Comment