For: April 18, 2014 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AABS | 112 | 108.15 | 108.05 | 108.11 | 1,000 |
AATM | 5.11 | 6.11 | 4.11 | 5.25 | 15,000 |
ABL | 125.89 | 126 | 121.8 | 122.29 | 114,000 |
ABOT | 474.44 | 484 | 473 | 474.29 | 20,400 |
ACPL | 147.79 | 151.75 | 144.1 | 151.06 | 193,800 |
ADMM | 76.6 | 80.43 | 77 | 78.24 | 118,000 |
ADOS | 40.47 | 40 | 38.6 | 38.6 | 3,500 |
AGIC | 21.24 | 21.35 | 20.7 | 21.35 | 1,000 |
AGIL | 82.96 | 83 | 79.05 | 81.78 | 29,000 |
AGL | 11.04 | 11.3 | 11.09 | 11.3 | 5,000 |
AGTL | 201.77 | 203.98 | 201.05 | 201.98 | 6,500 |
AHCL | 29.32 | 29.66 | 28.88 | 29.03 | 1,141,000 |
AHCL-APR | 29.33 | 29.8 | 29 | 29.01 | 109,500 |
AHCL-CAPR | 29.4 | 0 | 0 | 29.1 | 0 |
AHCL-CJUN | 30.12 | 0 | 0 | 29.81 | 0 |
AHCL-CMAY | 29.8 | 0 | 0 | 29.49 | 0 |
AHL | 50.66 | 51.35 | 48.82 | 49.14 | 118,000 |
AICL | 49 | 50.25 | 48.85 | 49.08 | 2,819,200 |
AICL-APR | 48.37 | 49.4 | 48.27 | 48.45 | 1,289,500 |
AICL-CAPR | 49.13 | 0 | 0 | 49.19 | 0 |
AICL-CJUN | 50.34 | 0 | 0 | 50.4 | 0 |
AICL-CMAY | 49.81 | 0 | 0 | 49.86 | 0 |
AKBL | 19.46 | 20.46 | 19.9 | 20.29 | 7,962,000 |
AKBL-APR | 19.39 | 20.39 | 19.95 | 20.3 | 938,000 |
AKBL-CAPR | 19.51 | 0 | 0 | 20.34 | 0 |
AKBL-CJUN | 19.99 | 0 | 0 | 20.84 | 0 |
AKBL-CMAY | 19.78 | 0 | 0 | 20.61 | 0 |
AKZO | 157.08 | 158 | 153 | 154.01 | 141,600 |
ALICO | 57.13 | 59.98 | 59.98 | 59.98 | 4,500 |
AMBL | 7.84 | 8.84 | 8.2 | 8.6 | 25,000 |
AMTEX | 3.93 | 4.44 | 3.99 | 4.1 | 2,181,500 |
ANL | 7.12 | 7.85 | 7.2 | 7.43 | 10,830,000 |
ANSM | 13.85 | 14.15 | 12.85 | 13.56 | 150,500 |
APL | 550.89 | 556 | 549 | 549.58 | 22,500 |
ARM | 52 | 52 | 52 | 52 | 1,000 |
ARPAK | 14.99 | 15.99 | 15.99 | 15.99 | 1,000 |
ARPL | 339.78 | 338.25 | 333 | 333.55 | 22,500 |
ARUJ | 12.9 | 13.9 | 13.9 | 13.9 | 5,500 |
ASHT | 17.5 | 18.5 | 16.5 | 18.19 | 11,500 |
ASL | 9.46 | 9.58 | 9.41 | 9.44 | 29,500 |
ASLPS | 8.6 | 8.5 | 8 | 8.5 | 5,000 |
ASRL | 8.5 | 9.25 | 9.25 | 8.5 | 1,000 |
ASTM | 19.5 | 19.25 | 19.25 | 19.25 | 0 |
ATBA | 430 | 425 | 425 | 425 | 800 |
ATIL | 62 | 62 | 60 | 60.14 | 15,500 |
ATLH | 309.77 | 312 | 302.5 | 310.66 | 2,000 |
ATRL | 232.26 | 233 | 226.12 | 227.65 | 1,907,500 |
ATRL-APR | 233.26 | 234 | 227.5 | 228.41 | 840,000 |
ATRL-CAPR | 232.9 | 0 | 0 | 228.18 | 0 |
ATRL-CJUN | 238.63 | 0 | 0 | 233.77 | 0 |
ATRL-CMAY | 236.08 | 0 | 0 | 231.28 | 0 |
AVN | 34.59 | 35.7 | 33.65 | 33.95 | 1,884,000 |
BAFL | 28.63 | 28.78 | 27.8 | 27.89 | 2,170,000 |
BAFL-APR | 28.74 | 28.7 | 28 | 28.03 | 63,000 |
BAFL-CAPR | 28.71 | 0 | 0 | 27.96 | 0 |
BAFL-CJUN | 29.42 | 0 | 0 | 28.64 | 0 |
BAFL-CMAY | 29.1 | 0 | 0 | 28.34 | 0 |
BAFLTFC5 | 101.8364 | 0 | 0 | 101.8364 | 0 |
BAHL | 43.22 | 43.85 | 42.5 | 42.72 | 106,500 |
BAHL-CAPR | 43.34 | 0 | 0 | 42.82 | 0 |
BAHL-CJUN | 44.41 | 0 | 0 | 43.87 | 0 |
BAHL-CMAY | 43.93 | 0 | 0 | 43.4 | 0 |
BAPL | 10.33 | 10.49 | 10.21 | 10.32 | 12,500 |
BATA | 3223.58 | 3298 | 3110 | 3258.09 | 220 |
BCML | 74 | 77.7 | 73 | 76.79 | 43,500 |
BERG | 56.28 | 55.97 | 53.47 | 53.51 | 79,000 |
BGL | 7.64 | 7.75 | 7.4 | 7.64 | 2,000 |
BIFO | 122.56 | 128.68 | 127 | 128.68 | 23,500 |
BILF | 16.79 | 17.78 | 16.05 | 16.94 | 179,500 |
BIPL | 11.26 | 11.65 | 11 | 11.23 | 667,000 |
BOK | 9.21 | 9.5 | 9.11 | 9.2 | 37,500 |
BOP | 11.03 | 11.15 | 10.9 | 10.93 | 8,035,000 |
BOP-APR | 11.08 | 11.19 | 10.95 | 10.98 | 1,839,500 |
BOP-CAPR | 11.06 | 0 | 0 | 10.96 | 0 |
BPBL | 7 | 7 | 7 | 7 | 1,000 |
BPL | 41.83 | 43.92 | 43.9 | 43.92 | 69,000 |
BROT | 9.9 | 10.9 | 10.45 | 10.51 | 142,000 |
BRR | 6.18 | 6.29 | 6.1 | 6.23 | 403,500 |
BTL | 160.5 | 168 | 153.55 | 153.77 | 7,100 |
BUXL | 29.49 | 29.5 | 29.49 | 29.5 | 5,000 |
BWCL | 80 | 78 | 77 | 77 | 3,000 |
BYCO | 11.5 | 11.6 | 11.35 | 11.4 | 1,429,500 |
CECL | 13.45 | 14.2 | 13 | 13.08 | 6,000 |
CENI | 20.39 | 20.9 | 20.65 | 20.86 | 32,500 |
CEPB | 65.15 | 65.79 | 61.9 | 61.9 | 524,000 |
CFL | 31.5 | 33.07 | 32.5 | 33.07 | 3,000 |
CHBL | 5.21 | 6.21 | 5.33 | 5.93 | 2,288,500 |
CHCC | 69.85 | 71.49 | 70.3 | 70.61 | 134,000 |
CJPL | 4.31 | 4.61 | 4.25 | 4.5 | 58,000 |
CLCPS | 2.04 | 2.55 | 2.09 | 2.31 | 4,341,500 |
CLOV | 84.4 | 88.62 | 86.5 | 88.62 | 10,500 |
CML | 4.8 | 5.5 | 4.9 | 5.1 | 2,476,500 |
COLG | 1650 | 1642 | 1625 | 1634.4 | 120 |
COTT | 7.61 | 8.45 | 7.76 | 8 | 66,000 |
CPAL | 7 | 6.5 | 6.5 | 6.5 | 5,000 |
CPPL | 73.52 | 76.5 | 69.85 | 70.99 | 349,000 |
CRTM | 18.3 | 19.3 | 18.9 | 19.3 | 179,000 |
CSAP | 50.92 | 51.65 | 49.11 | 49.29 | 318,000 |
CSIL | 5.5 | 5.88 | 5.7 | 5.72 | 10,500 |
CSM | 2.28 | 2.34 | 2.33 | 2.33 | 1,000 |
CSUML | 8.2 | 8.4 | 7.97 | 8.11 | 5,000 |
CYAN | 91 | 92.4 | 89.75 | 90.32 | 22,000 |
DAAG | 14 | 14.25 | 13.81 | 14.1 | 4,000 |
DAWH | 88.86 | 91.75 | 85 | 89.48 | 921,000 |
DAWH-CMAY | 90.32 | 0 | 0 | 90.91 | 0 |
DBCI | 6.12 | 6.59 | 6.2 | 6.42 | 42,000 |
DCH | 3.75 | 3.85 | 3.6 | 3.65 | 77,000 |
DCL | 8.39 | 8.77 | 8.4 | 8.52 | 3,274,000 |
DCM | 2.25 | 2.28 | 2.28 | 2.28 | 1,000 |
DEL | 3.32 | 4.3 | 3.47 | 3.64 | 27,500 |
DFML | 6.68 | 6.85 | 6.51 | 6.58 | 627,500 |
DFSM | 3.76 | 4.49 | 4.11 | 4.19 | 393,500 |
DGKC | 91.82 | 93.49 | 91.66 | 92.65 | 3,664,000 |
DGKC-APR | 92.29 | 93.6 | 92.01 | 92.92 | 668,500 |
DGKC-CAPR | 92.07 | 0 | 0 | 92.87 | 0 |
DGKC-CJUN | 94.34 | 0 | 0 | 95.14 | 0 |
DGKC-CMAY | 93.33 | 0 | 0 | 94.13 | 0 |
DINT | 140 | 139.5 | 139.5 | 139.5 | 5,000 |
DKTM | 12.28 | 13.2 | 11.28 | 12.5 | 4,500 |
DLL | 100.5 | 103 | 97.5 | 102.63 | 13,000 |
DMTM | 14.2 | 15.2 | 13.71 | 15.2 | 3,000 |
DNCC | 10.3 | 10.5 | 9.65 | 10.08 | 15,500 |
DOL | 7 | 7.1 | 6.9 | 6.94 | 201,500 |
DSFL | 2.56 | 2.67 | 2.55 | 2.59 | 1,258,500 |
DSIL | 4.41 | 5.05 | 4.32 | 4.53 | 713,500 |
DSL | 5 | 5.2 | 5 | 5.02 | 109,500 |
DWAE | 3.6 | 3.45 | 3.45 | 3.45 | 2,000 |
DWSM | 3.75 | 3.85 | 3.5 | 3.6 | 56,000 |
DWTM | 10.09 | 11.09 | 10.2 | 11.09 | 8,500 |
DYNO | 43.97 | 44.01 | 43.05 | 43.05 | 8,000 |
ECOP | 23.5 | 24.45 | 23.2 | 23.84 | 353,000 |
EFERT | 70.08 | 72.25 | 70.8 | 70.95 | 9,252,000 |
EFLTFC3 | 99.8499 | 0 | 0 | 99.8499 | 0 |
EFOODS | 116.87 | 118.2 | 115.05 | 115.62 | 1,741,000 |
EFUG | 127.45 | 129 | 123.05 | 124.37 | 48,000 |
EFUL | 123 | 120 | 116.85 | 116.94 | 9,500 |
ELSM | 76 | 79.8 | 77.51 | 78.5 | 54,000 |
EMCO | 4.7 | 5 | 4.6 | 4.7 | 3,000 |
ENGRO | 208.68 | 216.2 | 207.26 | 213.06 | 7,346,300 |
ENGRO-APR | 209.26 | 216.95 | 207.7 | 214.09 | 3,981,000 |
ENGRO-CAPR | 209.25 | 0 | 0 | 213.56 | 0 |
ENGRO-CJUN | 214.41 | 0 | 0 | 218.78 | 0 |
ENGRO-CMAY | 212.12 | 0 | 0 | 216.46 | 0 |
ENGROTFC2 | 101.9412 | 0 | 0 | 101.9412 | 0 |
EPCL | 16.78 | 17.25 | 16.64 | 16.75 | 4,461,500 |
EXIDE | 356.35 | 360 | 360 | 360 | 100 |
FABL | 17.05 | 17.3 | 16.67 | 16.78 | 7,126,500 |
FABL-APR | 17.1 | 17.37 | 16.71 | 16.82 | 1,116,000 |
FABL-CJUN | 17.52 | 0 | 0 | 17.23 | 0 |
FABL-CMAY | 17.33 | 0 | 0 | 17.05 | 0 |
FANM | 5.12 | 5.15 | 5.05 | 5.15 | 22,000 |
FASM | 175.75 | 184.53 | 182 | 184.53 | 20,200 |
FATIMA | 33.3 | 34.25 | 33 | 34.01 | 3,543,000 |
FCCL | 17.64 | 17.99 | 17.6 | 17.75 | 7,017,000 |
FCCL-APR | 17.74 | 18.06 | 17.68 | 17.86 | 1,045,000 |
FCCL-CAPR | 17.69 | 0 | 0 | 17.79 | 0 |
FCCL-CJUN | 18.12 | 0 | 0 | 18.23 | 0 |
FCCL-CMAY | 17.93 | 0 | 0 | 18.03 | 0 |
FCIBL | 7.64 | 8.64 | 7.5 | 8.64 | 49,500 |
FCSC | 3.18 | 3.25 | 3.1 | 3.12 | 44,000 |
FDIBL | 1.79 | 1.75 | 1.66 | 1.75 | 20,500 |
FECM | 4.1 | 4.68 | 4.03 | 4.68 | 1,000 |
FECTC | 51.66 | 52.45 | 51.05 | 51.93 | 46,000 |
FEM | 4.5 | 5 | 4.69 | 4.78 | 15,500 |
FEROZ | 204.3 | 205 | 202.01 | 202.42 | 3,800 |
FFBL | 41.57 | 41.9 | 41.36 | 41.42 | 963,500 |
FFBL-APR | 41.99 | 41.7 | 41.45 | 41.5 | 106,500 |
FFBL-CAPR | 41.68 | 0 | 0 | 41.52 | 0 |
FFBL-CJUN | 42.71 | 0 | 0 | 42.53 | 0 |
FFBL-CMAY | 42.25 | 0 | 0 | 42.08 | 0 |
FFC | 114 | 114.49 | 113 | 113.33 | 395,300 |
FFC-APR | 114.43 | 114.71 | 113.8 | 114 | 8,500 |
FFC-CAPR | 114.31 | 0 | 0 | 113.59 | 0 |
FFC-CJUN | 117.13 | 0 | 0 | 116.37 | 0 |
FFC-CMAY | 115.88 | 0 | 0 | 115.14 | 0 |
FFLM | 3.85 | 4.75 | 4.48 | 4.65 | 2,000 |
FHAM | 9.37 | 9.4 | 9.3 | 9.4 | 8,000 |
FIBLM | 4.3 | 4.01 | 4 | 4 | 1,000 |
FLYNG | 6.7 | 7.1 | 6.5 | 7.01 | 931,500 |
FNBM | 4.15 | 4.25 | 4.2 | 4.2 | 16,000 |
FNEL | 3.38 | 3.55 | 3.27 | 3.5 | 32,000 |
FPJM | 4.25 | 4.57 | 4.11 | 4.44 | 274,500 |
FRCL | 6.55 | 7.01 | 7 | 7 | 1,000 |
FRSM | 33.6 | 35.28 | 34.49 | 35.28 | 146,500 |
FUDLM | 20.39 | 21.4 | 20.5 | 20.97 | 89,500 |
FZCM | 173.02 | 178.5 | 178.49 | 178.5 | 300 |
FZTM | 570 | 570 | 570 | 570 | 500 |
GADT | 191.87 | 201.46 | 193 | 201.46 | 112,200 |
GAIL | 5.39 | 5.77 | 5.29 | 5.29 | 14,000 |
GAMON | 3.78 | 4.45 | 4 | 4.13 | 3,000 |
GASF | 10.14 | 11.14 | 10.62 | 11.08 | 2,903,000 |
GATI | 194 | 184.3 | 184.3 | 184.3 | 100 |
GATM | 51.13 | 53.68 | 51.95 | 52.29 | 516,000 |
GFIL | 11.3 | 11.85 | 10.35 | 11.85 | 2,000 |
GGL | 28.93 | 29.6 | 28.75 | 29.01 | 783,000 |
GHGL | 60 | 60.01 | 60 | 60.01 | 1,000 |
GHNI | 22.96 | 23 | 22.45 | 22.83 | 9,500 |
GHNL | 25.37 | 25.85 | 24.21 | 25.56 | 43,500 |
GLAT | 121.95 | 115.9 | 115.9 | 121.95 | 100 |
GLAXO | 163.22 | 168.99 | 161 | 162.47 | 269,400 |
GRAYS | 52 | 54.6 | 52 | 52 | 9,000 |
GRYL | 5.7 | 5.8 | 5.8 | 5.7 | 2,000 |
GSPM | 3.6 | 4.34 | 4.05 | 4.33 | 7,000 |
GTYR | 67.86 | 69 | 65.15 | 66.35 | 74,000 |
GUSM | 3.75 | 4.2 | 3.9 | 4.15 | 8,500 |
GVGL | 22 | 22.9 | 21.9 | 22 | 3,500 |
GWLC | 16.83 | 17 | 16.99 | 17 | 10,500 |
HABSM | 34 | 34.95 | 33.68 | 34 | 6,500 |
HADC | 2.3 | 2.38 | 2.01 | 2.27 | 67,500 |
HAEL | 18.09 | 19.09 | 18.05 | 19.09 | 32,500 |
HAL | 30.5 | 30 | 29.61 | 29.61 | 5,500 |
HBL | 192.11 | 195.15 | 185.5 | 187.27 | 110,500 |
HCAR | 70.75 | 72.5 | 68.5 | 69.34 | 271,000 |
HICL | 17.66 | 17.41 | 16.71 | 16.88 | 51,500 |
HINO | 462.68 | 472 | 450.02 | 461.42 | 10,800 |
HINOON | 149.94 | 150 | 147 | 149.03 | 900 |
HIRAT | 11.76 | 12.7 | 11.9 | 12.13 | 594,000 |
HMB | 31.46 | 31.3 | 30.9 | 30.9 | 37,000 |
HMIM | 3 | 3.31 | 3.31 | 3.31 | 4,500 |
HUBC | 52.01 | 52.75 | 52 | 52.64 | 493,000 |
HUBC-APR | 52.08 | 52.75 | 52.5 | 52.75 | 2,500 |
HUBC-CAPR | 52.15 | 0 | 0 | 52.76 | 0 |
HUBC-CJUN | 53.44 | 0 | 0 | 54.05 | 0 |
HUBC-CMAY | 52.87 | 0 | 0 | 53.48 | 0 |
HUMNL | 71.96 | 71.95 | 71 | 71.01 | 19,000 |
HWQS | 6.43 | 6.52 | 6.33 | 6.5 | 10,000 |
IBFL | 75.34 | 74.5 | 72.05 | 72.77 | 4,500 |
IBLHL | 93.69 | 92 | 89.25 | 89.75 | 18,000 |
ICCT | 4.53 | 5.35 | 4.75 | 5 | 15,500 |
ICI | 384.98 | 390.05 | 383 | 384.99 | 38,100 |
ICIBL | 1.97 | 2.01 | 1.86 | 1.96 | 450,500 |
ICL | 37.75 | 38.2 | 37.8 | 38.2 | 13,000 |
IDEN | 6.82 | 7.36 | 7.36 | 7.36 | 500 |
IDRT | 15.99 | 16 | 15.5 | 15.63 | 5,500 |
IDSM | 17.8 | 18.45 | 18.45 | 17.8 | 500 |
IFSL | 15 | 15.4 | 15 | 15 | 1,000 |
IGIBL | 1.91 | 2.1 | 1.88 | 1.91 | 2,012,500 |
IGIIL | 203.85 | 210.9 | 200 | 201.01 | 178,200 |
ILTM | 899.99 | 944.98 | 944.98 | 944.98 | 200 |
INDU | 478 | 499.75 | 472 | 490.93 | 6,500 |
INIL | 58.23 | 58.25 | 56 | 56.73 | 65,500 |
INKL | 11.93 | 12.87 | 12.28 | 12.58 | 1,000 |
ISL | 23.62 | 24.5 | 23.96 | 24.01 | 461,500 |
ISTM | 26.5 | 27.82 | 27.82 | 27.82 | 11,500 |
JDMT | 115.9 | 110.5 | 110.11 | 110.5 | 1,500 |
JDWS | 216 | 210 | 209.99 | 210 | 3,300 |
JGICL | 98.38 | 93.85 | 93.47 | 93.47 | 4,000 |
JKSM | 31.4 | 32.9 | 31.4 | 32.5 | 3,500 |
JLICL | 320 | 305 | 304 | 304 | 9,800 |
JPGL | 3.22 | 3.3 | 3.13 | 3.19 | 187,500 |
JSBL | 6.29 | 6.5 | 6 | 6.02 | 2,656,000 |
JSCL | 13.25 | 13.47 | 12.81 | 12.9 | 6,624,000 |
JSGCL | 43.97 | 45 | 41.79 | 41.8 | 15,000 |
JSIL | 13.17 | 13.38 | 13 | 13.04 | 455,000 |
JUBS | 6.2 | 6.39 | 6 | 6.39 | 3,000 |
JVDCPS | 12.66 | 13.5 | 13.5 | 13.5 | 5,000 |
KAPCO | 60.22 | 61 | 60.2 | 60.5 | 329,500 |
KAPCO-APR | 60 | 60.99 | 60.99 | 60.99 | 1,000 |
KAPCO-CJUN | 61.87 | 0 | 0 | 62.13 | 0 |
KAPCO-CMAY | 61.21 | 0 | 0 | 61.47 | 0 |
KASBB | 2.21 | 2.29 | 2.11 | 2.11 | 308,000 |
KASBSL | 7 | 7 | 7 | 7 | 5,000 |
KEL | 7.12 | 7.27 | 7.08 | 7.15 | 17,191,500 |
KELSC2 | 102.2389 | 0 | 0 | 102.2389 | 0 |
KHTC | 266.01 | 277.99 | 277.99 | 277.99 | 100 |
KML | 14.64 | 15.64 | 14.99 | 15.64 | 33,000 |
KOHC | 116.41 | 119 | 115.5 | 115.75 | 401,500 |
KOHE | 36.33 | 36.7 | 36.01 | 36.01 | 2,000 |
KOHP | 3.39 | 3.3 | 3.02 | 3.05 | 54,000 |
KOHS | 12.65 | 13.49 | 13.49 | 13.49 | 500 |
KOHTM | 17.2 | 18.2 | 17.27 | 17.45 | 17,000 |
KOIL | 3.35 | 3.9 | 3.49 | 3.61 | 90,500 |
KOSM | 14 | 14.2 | 13.5 | 13.89 | 28,500 |
KSBP | 121.07 | 121 | 116.5 | 119.87 | 25,000 |
KTML | 23.64 | 24.82 | 24.2 | 24.8 | 933,000 |
LEUL | 7.15 | 7.25 | 7 | 7 | 3,000 |
LIBT | 15.8 | 16 | 15 | 16 | 8,500 |
LINDE | 156.5 | 159.9 | 159.5 | 159.9 | 300 |
LMSM | 5.45 | 6.45 | 5.05 | 6 | 2,500 |
LOTCHEM | 7.61 | 7.82 | 7.41 | 7.53 | 1,501,000 |
LPCL | 13.74 | 14.05 | 13.51 | 13.6 | 9,243,500 |
LPL | 17.52 | 17.59 | 17.3 | 17.41 | 94,500 |
LUCK | 359.52 | 363.62 | 355 | 357.26 | 226,900 |
LUCK-APR | 359.12 | 362 | 356.52 | 357.93 | 109,000 |
LUCK-CAPR | 360.51 | 0 | 0 | 358.09 | 0 |
LUCK-CJUN | 369.39 | 0 | 0 | 366.86 | 0 |
LUCK-CMAY | 365.44 | 0 | 0 | 362.96 | 0 |
MACFL | 20.88 | 20.95 | 20.6 | 20.6 | 13,500 |
MARI | 278.6 | 292.53 | 271 | 278.49 | 2,675,300 |
MCB | 282.04 | 285.2 | 276 | 277.56 | 839,800 |
MCB-APR | 283.01 | 286 | 278 | 278.62 | 330,000 |
MCB-CAPR | 282.81 | 0 | 0 | 278.21 | 0 |
MCB-CJUN | 289.78 | 0 | 0 | 285.02 | 0 |
MCB-CMAY | 286.68 | 0 | 0 | 281.99 | 0 |
MCBAH | 15.65 | 16.07 | 15.51 | 16 | 13,500 |
MDTL | 3.15 | 3.14 | 3.05 | 3.1 | 146,500 |
MEBL | 41.24 | 40.85 | 39.5 | 39.83 | 66,500 |
MEHT | 137.25 | 144 | 141 | 142 | 1,100 |
MERIT | 18.48 | 18.75 | 18.13 | 18.31 | 64,000 |
MFFL | 666 | 660 | 655.5 | 656.63 | 850 |
MFTM | 4.09 | 4.85 | 4.4 | 4.48 | 206,500 |
MIRKS | 65.15 | 68.4 | 65.7 | 68.12 | 50,000 |
MLCF | 29.74 | 30.6 | 29.77 | 30.36 | 14,864,500 |
MLCF-APR | 29.88 | 30.65 | 29.9 | 30.48 | 2,155,500 |
MQTM | 25.05 | 26.3 | 25.95 | 26.3 | 37,500 |
MRNS | 99.31 | 101 | 99 | 99.98 | 4,500 |
MSOT | 122 | 125 | 116.2 | 116.49 | 11,000 |
MTIL | 4 | 4.6 | 4.15 | 4.46 | 51,500 |
MTL | 461.82 | 466 | 462.05 | 465 | 10,800 |
MUBT | 4.8 | 5.4 | 5 | 5.07 | 13,500 |
MUREB | 699.97 | 720 | 665.11 | 665.93 | 3,100 |
NAGC | 67 | 70.35 | 69 | 69 | 2,000 |
NATF | 641.33 | 635 | 617 | 618.01 | 1,900 |
NBF | 5.64 | 5.7 | 5.21 | 5.59 | 32,500 |
NBP | 61.21 | 61.6 | 58.15 | 58.15 | 16,323,000 |
NBP-APR | 61.36 | 61.85 | 58.3 | 58.31 | 3,114,500 |
NBP-CAPR | 61.38 | 0 | 0 | 58.29 | 0 |
NBP-CJUN | 62.89 | 0 | 0 | 59.71 | 0 |
NBP-CMAY | 62.22 | 0 | 0 | 59.08 | 0 |
NCL | 44.44 | 46.66 | 45.25 | 46.66 | 1,108,000 |
NCL-CAPR | 44.56 | 0 | 0 | 46.77 | 0 |
NCL-CJUN | 45.66 | 0 | 0 | 47.91 | 0 |
NCL-CMAY | 45.17 | 0 | 0 | 47.4 | 0 |
NCPL | 35.79 | 36.01 | 35.53 | 36 | 135,000 |
NETSOL | 41.12 | 41.94 | 39.07 | 39.07 | 410,500 |
NEXT | 4.51 | 4.85 | 4.7 | 4.84 | 22,000 |
NIB | 2.88 | 2.94 | 2.7 | 2.78 | 7,152,500 |
NICL | 18.36 | 18.97 | 18.2 | 18.77 | 348,500 |
NMFL | 14.5 | 14.89 | 14.35 | 14.37 | 59,000 |
NML | 116.84 | 122.64 | 117.48 | 119.3 | 5,753,800 |
NML-APR | 117.42 | 123 | 118.25 | 119.94 | 2,496,500 |
NML-CAPR | 117.16 | 0 | 0 | 119.58 | 0 |
NML-CJUN | 120.05 | 0 | 0 | 122.5 | 0 |
NML-CMAY | 118.76 | 0 | 0 | 121.2 | 0 |
NONS | 28 | 29.4 | 28.75 | 29.4 | 5,000 |
NOPKNV | 36.47 | 38.25 | 34.65 | 37.9 | 15,500 |
NPL | 32.51 | 33 | 32.1 | 32.69 | 548,000 |
NPL-CAPR | 32.6 | 0 | 0 | 32.77 | 0 |
NPL-CJUN | 33.4 | 0 | 0 | 33.57 | 0 |
NPL-CMAY | 33.05 | 0 | 0 | 33.21 | 0 |
NPSM | 53.5 | 56.14 | 56.14 | 56.14 | 500 |
NRL | 227.82 | 224 | 216.43 | 216.45 | 913,200 |
NSRMR | 26.5 | 27.82 | 27.45 | 27.5 | 15,000 |
OGDC | 260.17 | 262.69 | 255.76 | 256.46 | 177,500 |
OGDC-APR | 258.83 | 259 | 256.5 | 256.72 | 41,500 |
OGDC-CAPR | 260.88 | 0 | 0 | 257.06 | 0 |
OGDC-CJUN | 267.31 | 0 | 0 | 263.35 | 0 |
OGDC-CMAY | 264.45 | 0 | 0 | 260.55 | 0 |
OLPL | 29.7 | 30.5 | 29.85 | 30.34 | 262,500 |
OLSM | 4.65 | 5.65 | 5.2 | 5.25 | 27,500 |
OLTM | 7 | 8 | 7 | 7.03 | 134,500 |
OTSU | 51.02 | 52 | 51 | 51.97 | 4,000 |
PACE | 4.94 | 5.09 | 4.8 | 4.85 | 1,892,500 |
PAEL | 27.05 | 27.49 | 26 | 26.15 | 3,955,500 |
PAKD | 75.33 | 73 | 73 | 73 | 2,500 |
PAKMI | 2.5 | 2.25 | 2.25 | 2.25 | 6,500 |
PAKRI | 35.94 | 37.5 | 35.55 | 37.01 | 1,411,500 |
PAKT | 1390.5 | 1365 | 1350 | 1356 | 300 |
PASL | 3.48 | 3.75 | 3.42 | 3.46 | 331,000 |
PASM | 6.45 | 7.45 | 7 | 7.45 | 152,500 |
PGCL | 161.06 | 161 | 153.01 | 160.48 | 800 |
PGF | 31.73 | 32.05 | 30.9 | 30.99 | 174,500 |
PIAA | 7.96 | 8.25 | 7.85 | 7.89 | 2,809,500 |
PIBTL | 116.86 | 122.7 | 122.7 | 122.7 | 543,000 |
PICT | 319.69 | 335.67 | 323.11 | 328.48 | 20,300 |
PIF | 14.09 | 14.19 | 14 | 14.01 | 228,500 |
PIL | 15.45 | 16 | 15.2 | 15.2 | 1,000 |
PINL | 12.38 | 12.5 | 12.36 | 12.36 | 2,000 |
PIOC | 44.92 | 47.16 | 44.7 | 47.09 | 2,877,000 |
PIOC-APR | 45.18 | 47.43 | 45.1 | 47.31 | 1,595,500 |
PKGI | 10 | 10.17 | 10.01 | 10.1 | 11,500 |
PKGP | 17.87 | 18.09 | 17.6 | 17.65 | 539,500 |
PKGS | 358.92 | 361 | 352 | 353.83 | 11,500 |
PMI | 2.03 | 2.08 | 2.01 | 2.08 | 15,000 |
PMPK | 703.57 | 700 | 668.4 | 668.4 | 9,400 |
PMRS | 67.82 | 71.19 | 66 | 71.1 | 2,000 |
PNGRS | 3.81 | 3.95 | 3.6 | 3.71 | 4,000 |
PNSC | 74.44 | 75.5 | 73.5 | 73.5 | 6,000 |
POAF | 7.8 | 7.91 | 7.7 | 7.9 | 19,000 |
POL | 532.82 | 536.49 | 529 | 530.28 | 173,300 |
POWER | 6.64 | 6.87 | 6.71 | 6.8 | 136,000 |
PPL | 232.44 | 235.2 | 230.05 | 231.01 | 567,500 |
PPL-APR | 234.47 | 236.44 | 231 | 232.66 | 64,000 |
PPL-CAPR | 233.08 | 0 | 0 | 231.55 | 0 |
PPL-CJUN | 238.82 | 0 | 0 | 237.22 | 0 |
PPL-CMAY | 236.27 | 0 | 0 | 234.7 | 0 |
PPP | 49.94 | 52.43 | 51 | 52.43 | 29,500 |
PPVC | 5.2 | 5.25 | 5 | 5.02 | 51,000 |
PRET | 135 | 141.75 | 137.51 | 140.94 | 7,500 |
PRL | 143.42 | 148.5 | 138 | 144.65 | 156,500 |
PRWM | 41 | 43.05 | 43.04 | 43.05 | 14,500 |
PSEL | 497 | 513.95 | 473 | 513.95 | 300 |
PSMC | 223.75 | 227.8 | 216.5 | 218.88 | 659,700 |
PSO | 437.52 | 444 | 422.4 | 423.32 | 2,417,400 |
PSO-APR | 439.46 | 444.4 | 424.5 | 425.36 | 2,395,500 |
PSO-CAPR | 438.72 | 0 | 0 | 424.31 | 0 |
PSO-CJUN | 449.53 | 0 | 0 | 434.69 | 0 |
PSO-CMAY | 444.72 | 0 | 0 | 430.08 | 0 |
PTC | 30.77 | 31.2 | 30.41 | 30.67 | 3,888,000 |
PTC-APR | 30.96 | 31.29 | 30.6 | 30.78 | 1,526,000 |
PTC-CAPR | 30.85 | 0 | 0 | 30.74 | 0 |
PTC-CJUN | 31.61 | 0 | 0 | 31.49 | 0 |
PTC-CMAY | 31.28 | 0 | 0 | 31.16 | 0 |
QUET | 40.27 | 42.28 | 40.7 | 42 | 14,500 |
QUICE | 7.84 | 7.98 | 7.76 | 7.8 | 230,500 |
RAVT | 3.97 | 4.97 | 4.25 | 4.51 | 204,000 |
RCML | 96.2857 | 96 | 96 | 96 | 0 |
REDCO | 4 | 4.75 | 4.4 | 4.41 | 132,500 |
REWM | 40.4 | 42.42 | 40.66 | 41.73 | 41,000 |
RICL | 9.73 | 9.7 | 8.75 | 9.4 | 18,500 |
RMPL | 10500 | 10000.01 | 10000 | 10000 | 100 |
RUBY | 7.25 | 8.25 | 7.99 | 8.25 | 6,000 |
SAIF | 25.6 | 26.88 | 26.6 | 26.88 | 56,000 |
SANE | 6.42 | 7 | 6 | 6 | 8,000 |
SAPL | 966.43 | 920 | 920 | 920 | 100 |
SAPT | 315 | 325 | 318 | 325 | 200 |
SARC | 9.7 | 9 | 8.7 | 8.7 | 29,000 |
SASML | 11 | 11 | 11 | 11 | 500 |
SAZEW | 32.39 | 33 | 31.9 | 32 | 67,500 |
SBL | 9.58 | 9.89 | 8.93 | 9.05 | 1,426,500 |
SCBPL | 23.1 | 23.5 | 23.01 | 23.5 | 99,500 |
SCLL | 7.3 | 7.7 | 7.7 | 7.7 | 2,000 |
SCM | 21 | 21.9 | 21 | 21.9 | 15,000 |
SEARL | 164.07 | 167.4 | 162.3 | 162.95 | 38,600 |
SEL | 33.2 | 34.2 | 34.2 | 34.2 | 500 |
SEPCO | 2.65 | 2.67 | 2.56 | 2.58 | 349,500 |
SEPL | 76.07 | 77 | 75.6 | 76.05 | 5,000 |
SFAT | 19.1 | 19.75 | 18.1 | 19.75 | 1,500 |
SFL | 289.66 | 304.14 | 292.01 | 296.07 | 6,200 |
SFTM | 6.9075 | 6.99 | 6.99 | 6.99 | 0 |
SGML | 18.62 | 19.25 | 18.5 | 18.51 | 232,000 |
SGPL | 2.3 | 2.63 | 2.63 | 2.63 | 500 |
SHCI | 3.97 | 3.97 | 3.96 | 3.97 | 1,000 |
SHCM | 23.04 | 21.89 | 21.89 | 21.89 | 500 |
SHEL | 290.32 | 296.3 | 276 | 279.43 | 1,063,500 |
SHEZ | 826.62 | 839 | 839 | 839 | 100 |
SHFA | 115.1 | 118 | 114.99 | 117.23 | 12,200 |
SHNI | 6.63 | 6.89 | 6.88 | 6.89 | 7,500 |
SHSML | 19 | 19 | 18.7 | 18.73 | 5,500 |
SIEM | 1251.33 | 1260 | 1245 | 1245.4 | 940 |
SILK | 2.59 | 2.71 | 2.5 | 2.54 | 3,700,500 |
SING | 24 | 25.2 | 24 | 24.25 | 16,000 |
SITC | 285.62 | 289.9 | 284 | 287 | 16,400 |
SJTM | 11.61 | 12 | 10.61 | 12 | 6,000 |
SLCL | 4.99 | 5.8 | 5.8 | 5.8 | 500 |
SLYT | 23.02 | 24.17 | 24.15 | 24.15 | 23,500 |
SMBL | 3.99 | 4.07 | 3.79 | 3.83 | 911,000 |
SMTM | 12.95 | 13.95 | 13.39 | 13.4 | 56,500 |
SNAI | 66 | 69.3 | 68.99 | 69.3 | 3,500 |
SNBL | 15.99 | 15.87 | 14.99 | 15.03 | 749,500 |
SNGP | 23.41 | 23.88 | 23.3 | 23.55 | 1,300,500 |
SNGP-APR | 23.6 | 23.99 | 23.4 | 23.67 | 52,000 |
SNGP-CAPR | 23.47 | 0 | 0 | 23.61 | 0 |
SNGP-CJUN | 24.05 | 0 | 0 | 24.18 | 0 |
SNGP-CMAY | 23.8 | 0 | 0 | 23.93 | 0 |
SPL | 16.21 | 16.6 | 16 | 16.09 | 404,000 |
SPLC | 3.27 | 3.47 | 3.18 | 3.4 | 444,500 |
SRVI | 611.67 | 620 | 605 | 610.43 | 9,600 |
SSGC | 31.21 | 32.3 | 30.67 | 31.73 | 3,580,000 |
SSGC-APR | 31.32 | 32.5 | 30.9 | 31.84 | 348,500 |
SSIC | 6.86 | 7.86 | 6.86 | 7.86 | 5,000 |
SSML | 11 | 12 | 11.5 | 11.91 | 524,000 |
STCL | 9.95 | 10.23 | 9.85 | 10 | 20,500 |
STJT | 74.1 | 77.8 | 77.2 | 77.8 | 8,000 |
STML | 50 | 51 | 50.6 | 51 | 1,000 |
STPL | 9.68 | 9.9 | 9.55 | 9.58 | 15,000 |
SURC | 113.22 | 118.88 | 118.5 | 118.88 | 4,000 |
TATM | 48.06 | 50.46 | 48.5 | 50.46 | 43,500 |
TDIL | 12.1 | 12.6 | 12 | 12.6 | 21,000 |
TELE | 5.64 | 5.73 | 5.46 | 5.56 | 1,382,000 |
TGL | 42.52 | 42.48 | 41.86 | 41.99 | 69,500 |
THALL | 187.34 | 190.25 | 177.98 | 178.58 | 160,200 |
THAS | 18.5 | 18 | 18 | 18 | 1,000 |
THCCL | 24.98 | 24.96 | 24.96 | 24.98 | 3,000 |
TMFBLTFC2 | 100.3625 | 0 | 0 | 100.3625 | 0 |
TPL | 9 | 9.22 | 8.91 | 9 | 13,500 |
TREET | 124 | 126.01 | 123 | 123.45 | 295,500 |
TRG | 15.43 | 15.86 | 14.94 | 15.13 | 9,607,500 |
TRIBL | 1.98 | 2 | 1.9 | 1.9 | 382,500 |
TRIPF | 210.15 | 215 | 201.01 | 202.61 | 251,400 |
TRPOL | 1.99 | 2.35 | 2 | 2.01 | 1,963,500 |
TSMF | 5.17 | 5.5 | 5 | 5.14 | 73,500 |
TSPL | 2.02 | 2.09 | 2 | 2.05 | 65,500 |
UBL | 187.07 | 193 | 178.03 | 181.66 | 629,900 |
UBL-APR | 187.46 | 191.6 | 179 | 181.85 | 185,500 |
UBL-CAPR | 187.58 | 0 | 0 | 182.08 | 0 |
UBL-CJUN | 192.2 | 0 | 0 | 186.54 | 0 |
UBL-CMAY | 190.15 | 0 | 0 | 184.56 | 0 |
UBLTFC3 | 101.4667 | 0 | 0 | 101.4667 | 0 |
UCAPM | 2.48 | 2.47 | 2.1 | 2.25 | 7,500 |
UDPL | 19.25 | 19 | 18.7 | 18.7 | 1,000 |
UNIC | 21.73 | 22.81 | 21 | 22.81 | 103,000 |
UPFL | 8989.89 | 8600 | 8600 | 8600 | 20 |
UVIC | 4.65 | 4.85 | 4.75 | 4.8 | 2,000 |
WAHN | 65.34 | 67.98 | 65.2 | 65.48 | 9,000 |
WTL | 2.9 | 3.05 | 2.8 | 2.83 | 3,090,500 |
WYETH | 4100 | 4100 | 4000 | 4100 | 140 |
YOUW | 4.5 | 5.1 | 4.56 | 4.89 | 35,000 |
ZAHT | 16.1 | 16.99 | 16.5 | 16.5 | 12,000 |
ZTL | 8.8 | 9.65 | 8.65 | 8.85 | 45,500 |
Total Turnover | 295,962,590 | ||||
No comments:
Post a Comment