Monday, April 21, 2014

KSE EOD Daily Share Price Data - 18-04-2014

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

 


Share/Bookmark

No comments:

Post a Comment