For: April 22, 2014 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AABS | 105 | 107.5 | 107.5 | 107.5 | 5,500 |
AATM | 5.5 | 5.5 | 5.05 | 5.42 | 3,500 |
ABL | 122.39 | 128.5 | 123.25 | 128.26 | 1,434,000 |
ABOT | 483.65 | 507.83 | 487 | 507.83 | 115,200 |
ACPL | 152.01 | 159.6 | 152.4 | 157.79 | 488,000 |
ADAMS | 27.45 | 27.9 | 27.9 | 27.9 | 500 |
ADMM | 75.3 | 76.98 | 74 | 74.44 | 15,500 |
ADOS | 37.02 | 37.86 | 36 | 37 | 4,000 |
AGIC | 21.2 | 21.75 | 20.99 | 21.18 | 36,000 |
AGIL | 81 | 83 | 81 | 81 | 7,500 |
AGL | 11.2 | 11.35 | 11.06 | 11.35 | 2,500 |
AGTL | 202.11 | 203.3 | 201.5 | 202.13 | 16,300 |
AHCL | 29.87 | 30.75 | 29.51 | 30.57 | 1,375,000 |
AHL | 49.69 | 51.6 | 50.16 | 51.09 | 176,500 |
AICL | 48.48 | 49.04 | 48.3 | 48.46 | 2,762,400 |
AKBL | 19.96 | 20.15 | 19.65 | 19.86 | 3,093,000 |
AKZO | 161.71 | 169.5 | 161.8 | 166.5 | 450,500 |
ALICO | 56.99 | 57.99 | 54.41 | 55.5 | 42,000 |
ALTN | 24.01 | 24.01 | 24.01 | 24.01 | 500 |
AMBL | 7.71 | 8.2 | 7.8 | 8 | 4,000 |
AMTEX | 4.01 | 4.06 | 4 | 4.01 | 248,000 |
ANL | 7.39 | 7.5 | 7.25 | 7.3 | 917,500 |
ANSM | 13.3 | 13.88 | 12.34 | 13.76 | 5,000 |
APL | 549.57 | 550 | 548 | 548.6 | 4,000 |
APOT | 13.55 | 12.55 | 12.55 | 12.55 | 1,000 |
ARPL | 333.05 | 343 | 333 | 340.48 | 22,200 |
ARUJ | 13.9 | 14 | 14 | 14 | 500 |
ASL | 9.6 | 9.7 | 9.5 | 9.63 | 10,000 |
ASRL | 8.5 | 8.25 | 8.25 | 8.5 | 5,000 |
ATBA | 427 | 448.35 | 435 | 448.35 | 5,700 |
ATIL | 60.55 | 61.85 | 59.5 | 59.61 | 8,000 |
ATLH | 319.53 | 323 | 319.99 | 322 | 6,600 |
ATRL | 222.85 | 226.88 | 224.05 | 225.29 | 767,600 |
AVN | 35.6 | 37.38 | 35.9 | 37.38 | 1,732,000 |
AWTX | 333.28 | 340 | 340 | 340 | 0 |
BAFL | 27.48 | 27.98 | 27.45 | 27.64 | 4,749,500 |
BAFLTFC5 | 102 | 0 | 0 | 102 | 0 |
BAHL | 42.12 | 42.88 | 41.75 | 42.35 | 453,500 |
BAPL | 10.25 | 10.25 | 9.7 | 10.2 | 19,500 |
BATA | 3307.5 | 3400 | 3200 | 3365.16 | 2,000 |
BCML | 79 | 78.49 | 75.05 | 78.49 | 2,500 |
BERG | 54.43 | 55.7 | 54 | 54.27 | 24,000 |
BIFO | 134.86 | 141 | 134 | 135.86 | 9,000 |
BILF | 16.93 | 17.4 | 16.15 | 16.29 | 30,500 |
BIPL | 11.41 | 11.65 | 11.35 | 11.4 | 485,500 |
BOK | 8.91 | 9 | 8.86 | 9 | 18,000 |
BOP | 10.89 | 11.04 | 10.86 | 10.94 | 5,823,500 |
BPL | 41.73 | 41 | 40.11 | 40.41 | 23,500 |
BROT | 10.19 | 10.4 | 10.1 | 10.2 | 7,000 |
BRR | 6.31 | 6.55 | 5.9 | 5.91 | 460,000 |
BTL | 158 | 155 | 150.1 | 150.1 | 4,200 |
BUXL | 29.5 | 30.45 | 30 | 30 | 6,000 |
BWCL | 75 | 76 | 75 | 76 | 3,000 |
BYCO | 11.34 | 11.48 | 11.13 | 11.18 | 1,162,000 |
CCM | 51.25 | 52 | 51.5 | 51.75 | 3,000 |
CENI | 20.6 | 20.99 | 20.3 | 20.48 | 79,000 |
CEPB | 60.81 | 62 | 60 | 60.45 | 398,500 |
CHAS | 11.5 | 12.5 | 12.29 | 12.5 | 173,000 |
CHBL | 5.76 | 5.79 | 5.61 | 5.63 | 40,500 |
CHCC | 68.8 | 70.9 | 69.17 | 70.42 | 392,500 |
CJPL | 4.46 | 4.49 | 4.11 | 4.44 | 6,000 |
CLCPS | 2.23 | 2.29 | 2.15 | 2.19 | 123,500 |
CLOV | 88.7 | 91.6 | 86 | 91.6 | 1,500 |
CML | 5.09 | 5.2 | 4.95 | 5.08 | 665,000 |
COLG | 1617.76 | 1654.95 | 1654.95 | 1654.95 | 40 |
CPAL | 6.25 | 6.1 | 6.1 | 6.1 | 3,000 |
CPPL | 68.31 | 71.5 | 69.3 | 69.43 | 48,500 |
CRTM | 18.91 | 19.25 | 18.5 | 18.62 | 34,000 |
CSAP | 48.99 | 49.65 | 49 | 49.49 | 186,000 |
CSIL | 5.41 | 5.7 | 5.42 | 5.54 | 12,500 |
CSM | 2.21 | 2.39 | 2.18 | 2.18 | 15,000 |
CSUML | 8.11 | 8.48 | 8.03 | 8.27 | 7,000 |
CYAN | 82.9 | 83 | 80 | 81 | 19,500 |
DAAG | 14 | 14 | 14 | 14 | 1,500 |
DAWH | 87.13 | 88.5 | 87.01 | 87.15 | 31,000 |
DBCI | 6.25 | 6.39 | 6.15 | 6.39 | 106,500 |
DCH | 3.63 | 3.75 | 3.4 | 3.49 | 324,000 |
DCL | 8.42 | 8.64 | 8.2 | 8.28 | 1,376,000 |
DEL | 3.31 | 3.36 | 3.32 | 3.35 | 2,500 |
DFML | 6.52 | 6.74 | 6.5 | 6.51 | 480,500 |
DFSM | 4.07 | 4.09 | 3.81 | 4.09 | 20,500 |
DGKC | 91.77 | 92.79 | 91.51 | 91.74 | 1,126,000 |
DLL | 99.99 | 100 | 96 | 99 | 5,500 |
DMTM | 14.5 | 14.2 | 14.2 | 14.5 | 1,000 |
DNCC | 9.75 | 9.99 | 9.99 | 9.75 | 1,000 |
DOL | 6.81 | 7.04 | 6.75 | 6.8 | 175,000 |
DREL | 134 | 135 | 135 | 135 | 0 |
DSFL | 2.53 | 2.53 | 2.51 | 2.52 | 239,500 |
DSIL | 4.56 | 4.8 | 4.55 | 4.74 | 212,500 |
DSL | 5.04 | 5.2 | 5.06 | 5.06 | 105,000 |
DWAE | 3.02 | 3.7 | 3.7 | 3.7 | 4,000 |
DWSM | 3.6 | 3.9 | 3.9 | 3.9 | 1,000 |
DWTM | 11.13 | 11.9 | 11.9 | 11.9 | 5,000 |
DYNO | 42.8 | 44.69 | 43.88 | 44.02 | 15,000 |
EFERT | 69.95 | 70.77 | 69.05 | 69.32 | 3,466,000 |
EFLTFC3 | 99.8181 | 99.25 | 99.25 | 99.7934 | 5,000 |
EFOODS | 111.45 | 112.6 | 111.15 | 111.87 | 833,500 |
EFUG | 121.08 | 123.5 | 121.7 | 122 | 7,000 |
ELCM | 66.45 | 66.3364 | 66.3364 | 66.3364 | 0 |
ELSM | 78.01 | 79 | 77.02 | 77.1 | 5,000 |
ENGRO | 208.98 | 210.85 | 207.05 | 207.81 | 3,003,100 |
ENGROTFC2 | 101.9412 | 0 | 0 | 101.9412 | 0 |
EPCL | 16.44 | 16.65 | 16.35 | 16.49 | 762,500 |
ESBL | 3 | 3 | 3 | 3 | 173,500 |
EXIDE | 361.51 | 379.58 | 365 | 379.57 | 16,300 |
FABL | 16.63 | 17.24 | 16.7 | 17.19 | 9,915,500 |
FANM | 5.5 | 5.93 | 5.75 | 5.78 | 43,500 |
FASM | 190 | 190 | 180.52 | 185.5 | 1,500 |
FATIMA | 34.22 | 34.85 | 34.1 | 34.7 | 3,545,000 |
FCCL | 18.07 | 18.43 | 18.14 | 18.18 | 7,816,500 |
FCIBL | 9.42 | 9.93 | 8.42 | 8.73 | 277,500 |
FCSC | 3.22 | 3.29 | 3.11 | 3.19 | 147,500 |
FDIBL | 1.75 | 1.71 | 1.71 | 1.71 | 5,000 |
FECM | 4.12 | 4.3 | 4.06 | 4.23 | 2,000 |
FECTC | 51.13 | 52 | 51.05 | 52 | 24,500 |
FEM | 5.1 | 4.9 | 4.6 | 4.62 | 3,500 |
FEROZ | 198.5 | 208.42 | 202 | 208.4 | 14,300 |
FFBL | 41.37 | 41.5 | 40.16 | 40.68 | 2,171,500 |
FFC | 113.39 | 114.5 | 112.9 | 114.09 | 1,174,500 |
FFLM | 4 | 3.99 | 3.78 | 3.78 | 101,000 |
FHAM | 9.26 | 9.35 | 9.31 | 9.35 | 3,500 |
FIL | 31.59 | 32.1657 | 32.1657 | 32.1657 | 0 |
FLYNG | 7.05 | 7.15 | 7 | 7 | 183,500 |
FNBM | 4.2 | 4.2 | 4.2 | 4.2 | 9,000 |
FNEL | 3.38 | 3.7 | 3.5 | 3.68 | 58,500 |
FPJM | 4.3 | 4.54 | 4.32 | 4.45 | 437,500 |
FRCL | 7 | 7 | 6.75 | 6.75 | 1,500 |
FRSM | 34.77 | 34.99 | 34.25 | 34.26 | 19,500 |
FUDLM | 20.75 | 21.39 | 20.48 | 20.61 | 58,000 |
FZCM | 178.5 | 175.5724 | 175.5724 | 175.5724 | 0 |
GADT | 198.53 | 201.99 | 197 | 198.14 | 65,800 |
GAIL | 5.65 | 5.7 | 5.17 | 5.58 | 3,000 |
GAMON | 4.19 | 4 | 3.82 | 3.82 | 8,000 |
GASF | 11.16 | 11.26 | 11.05 | 11.13 | 750,500 |
GATM | 52.21 | 53 | 52.1 | 52.18 | 158,000 |
GFIL | 11 | 11.69 | 11.25 | 11.25 | 2,000 |
GGL | 29.27 | 30.25 | 29.5 | 29.58 | 1,516,500 |
GHGL | 60.1 | 62.75 | 60 | 61.75 | 170,500 |
GHNL | 25.4 | 26.34 | 25 | 25.13 | 217,500 |
GLAXO | 159.17 | 167.12 | 157.61 | 167.12 | 475,300 |
GTYR | 64.59 | 67.81 | 64.2 | 67.81 | 289,500 |
GUSM | 4.15 | 4.05 | 4.05 | 4.05 | 500 |
GVGL | 21.51 | 21 | 21 | 21 | 4,000 |
GWLC | 16.4 | 16.6 | 16.5 | 16.53 | 6,500 |
HABSM | 33.7 | 33.5 | 33.2 | 33.28 | 11,500 |
HADC | 2.4 | 2.45 | 2.25 | 2.35 | 5,000 |
HAEL | 20.09 | 21.09 | 20.7 | 21.09 | 34,500 |
HBL | 182.94 | 190.5 | 184.47 | 189.14 | 739,600 |
HCAR | 68.31 | 71.72 | 68.9 | 71.72 | 337,500 |
HICL | 16.48 | 17.17 | 16.64 | 17.05 | 34,500 |
HINO | 469.07 | 468 | 460 | 465 | 4,100 |
HINOON | 149.03 | 155.48 | 150 | 153.59 | 20,700 |
HIRAT | 11.82 | 12.29 | 11.9 | 12.02 | 287,000 |
HMB | 30.41 | 31.5 | 30.85 | 31 | 185,500 |
HSPI | 22.5 | 23 | 21.55 | 23 | 21,000 |
HUBC | 52.02 | 52.75 | 52.05 | 52.39 | 809,500 |
HUMNL | 71 | 72.5 | 71 | 71.99 | 131,500 |
HWQS | 6.81 | 6.65 | 6.52 | 6.54 | 34,000 |
IBFL | 74 | 75 | 71.49 | 72 | 2,500 |
IBLHL | 89.75 | 94.23 | 90.99 | 93.04 | 49,000 |
ICCT | 5 | 5.22 | 4.5 | 5.02 | 3,000 |
ICI | 377.67 | 388.8 | 378.99 | 384.41 | 16,600 |
ICIBL | 2.04 | 2.1 | 1.93 | 2.04 | 507,500 |
ICL | 38.16 | 38.6 | 38.5 | 38.5 | 1,000 |
IDEN | 6.75 | 7 | 6.72 | 6.8 | 6,500 |
IFSL | 14.85 | 15 | 14.9 | 14.9 | 3,500 |
IGIBL | 1.81 | 1.86 | 1.77 | 1.79 | 423,500 |
IGIIL | 200.72 | 202 | 194 | 197 | 68,400 |
ILTM | 944.98 | 992.22 | 992.22 | 992.22 | 50 |
INDU | 498.07 | 498.99 | 490 | 498.99 | 2,100 |
INIL | 55.52 | 56.85 | 53.5 | 54.71 | 184,000 |
ISL | 24 | 24.2 | 23.8 | 23.92 | 377,000 |
ISTM | 26.45 | 27 | 27 | 26.45 | 1,000 |
JATM | 7.25 | 8 | 8 | 8 | 1,000 |
JDMT | 110.5 | 111 | 110 | 110 | 1,500 |
JDWS | 209.92 | 220.41 | 213.99 | 220.41 | 6,400 |
JGICL | 88.8 | 89 | 86.1 | 88.67 | 2,500 |
JLICL | 300 | 301 | 287 | 300 | 5,600 |
JPGL | 3.13 | 3.18 | 3.11 | 3.12 | 91,000 |
JSBL | 6.01 | 6.18 | 6.02 | 6.05 | 1,659,000 |
JSCL | 12.68 | 13.02 | 12.62 | 12.71 | 5,036,000 |
JSGCL | 39.71 | 40 | 40 | 40 | 500 |
JSIL | 12.86 | 13.3 | 12.42 | 12.52 | 1,353,000 |
JVDCPS | 13.5 | 12.75 | 12.75 | 12.75 | 500 |
KAPCO | 59.74 | 61.5 | 59.9 | 60.64 | 272,000 |
KASBB | 2.16 | 2.18 | 2.12 | 2.13 | 161,500 |
KASBM | 4 | 4.62 | 4.62 | 4.62 | 1,000 |
KASBSL | 6.65 | 6.95 | 6.75 | 6.95 | 7,000 |
KEL | 7.01 | 7.16 | 6.99 | 7.02 | 9,822,000 |
KELSC2 | 102.2389 | 0 | 0 | 102.2389 | 0 |
KML | 15.38 | 15.4 | 15.35 | 15.4 | 2,500 |
KOHC | 114.72 | 117 | 115 | 116.43 | 369,000 |
KOHE | 36.75 | 38.58 | 36.55 | 38.58 | 859,000 |
KOHP | 3.14 | 3.38 | 3.13 | 3.14 | 30,000 |
KOIL | 3.75 | 3.63 | 3.55 | 3.55 | 27,000 |
KOSM | 13.1 | 13.88 | 13.4 | 13.58 | 4,500 |
KSBP | 114.05 | 114.49 | 108.41 | 113.1 | 24,500 |
KTML | 24.22 | 25.43 | 24.5 | 25.43 | 536,000 |
LIBT | 16 | 16.39 | 16.3 | 16.39 | 1,000 |
LMSM | 6.99 | 7.9 | 6.55 | 7.9 | 2,500 |
LOTCHEM | 7.28 | 7.44 | 7.28 | 7.31 | 911,000 |
LPCL | 13.31 | 13.87 | 13.3 | 13.7 | 10,680,500 |
LPL | 17.34 | 17.54 | 17.2 | 17.25 | 68,000 |
LUCK | 354.75 | 364.99 | 357 | 360.87 | 205,700 |
MACFL | 20.7 | 20.7 | 20.55 | 20.55 | 6,000 |
MARI | 264.57 | 274.45 | 256.5 | 270.82 | 1,774,800 |
MCB | 278.81 | 285 | 279 | 283.81 | 1,139,800 |
MCBAH | 16.19 | 16.19 | 16 | 16 | 2,500 |
MDTL | 3.07 | 3.2 | 3.02 | 3.05 | 405,500 |
MEBL | 39.31 | 40.5 | 39.2 | 40.33 | 147,000 |
MEHT | 142 | 137.5 | 137.5 | 137.5 | 500 |
MERIT | 18.67 | 19.25 | 18.8 | 19 | 124,500 |
MFFL | 660 | 650 | 637 | 643.5 | 100 |
MFTM | 4.3 | 4.4 | 4.11 | 4.33 | 7,000 |
MIRKS | 69.87 | 70 | 68.01 | 68.01 | 2,000 |
MLCF | 30.41 | 31.26 | 30.5 | 30.93 | 19,402,000 |
MODAM | 2.3 | 2.13 | 2.12 | 2.12 | 5,500 |
MQTM | 26.01 | 25.75 | 25.75 | 25.75 | 1,000 |
MRNS | 100.5 | 100.5 | 99.7 | 100 | 5,500 |
MSOT | 118.9 | 118 | 116.55 | 116.55 | 3,500 |
MTIL | 4.07 | 4.1 | 3.85 | 3.86 | 11,000 |
MTL | 465.02 | 469 | 466.5 | 466.51 | 3,800 |
MUREB | 665 | 674.99 | 660 | 667 | 1,700 |
MZSM | 3.24 | 3.38 | 3.22 | 3.3 | 8,000 |
NAGC | 69.01 | 69 | 69 | 69 | 500 |
NATF | 630 | 647 | 630 | 643.9 | 3,200 |
NBF | 5.73 | 5.85 | 5.85 | 5.73 | 500 |
NBP | 57.34 | 59.5 | 57.41 | 59.08 | 8,178,000 |
NCL | 47.83 | 48.19 | 47.25 | 47.36 | 1,004,500 |
NCPL | 36.05 | 36.8 | 35.85 | 36.5 | 311,500 |
NESTLE | 8100 | 8052 | 8051 | 8051 | 40 |
NETSOL | 37.12 | 37.95 | 35.56 | 36.99 | 558,500 |
NIB | 2.75 | 2.82 | 2.73 | 2.8 | 3,560,000 |
NICL | 18.66 | 19 | 18.45 | 18.52 | 364,000 |
NMFL | 13.62 | 14.32 | 13.75 | 14.01 | 37,000 |
NML | 116.67 | 117.84 | 115.6 | 116.47 | 1,837,000 |
NONS | 28.2 | 29 | 29 | 29 | 500 |
NOPKNV | 37.8032 | 36.9264 | 36.9264 | 36.9264 | 0 |
NPL | 32.83 | 32.8 | 32.42 | 32.5 | 395,500 |
NPSM | 53.34 | 55.9 | 55.7 | 55.9 | 1,000 |
NRL | 217.23 | 220.05 | 213.2 | 214.43 | 226,200 |
OGDC | 253.36 | 256.4 | 250 | 253.3 | 483,900 |
OLPL | 30 | 31.45 | 29.9 | 30 | 34,000 |
OLTM | 7.03 | 6.75 | 6.75 | 6.75 | 500 |
OTSU | 51.3 | 52 | 48.74 | 49.7 | 29,000 |
PACE | 4.74 | 4.8 | 4.56 | 4.59 | 2,832,000 |
PAEL | 23.35 | 23.95 | 22.85 | 22.92 | 3,062,000 |
PAKD | 70.11 | 71.25 | 70.1 | 70.1 | 4,500 |
PAKRI | 36.88 | 37.5 | 36.85 | 36.9 | 252,500 |
PAKT | 1370 | 1438.5 | 1311 | 1355 | 12,300 |
PASL | 3.51 | 4.25 | 3.52 | 4.03 | 3,878,500 |
PASM | 7.5 | 7.6 | 7.25 | 7.25 | 11,000 |
PGCL | 156.17 | 163.97 | 159.4 | 163.97 | 4,700 |
PGF | 30.68 | 31.29 | 30.55 | 31.15 | 57,500 |
PIAA | 7.78 | 7.91 | 7.72 | 7.8 | 660,000 |
PIBTL | 128.83 | 135.27 | 127 | 135.27 | 1,296,000 |
PICT | 327.16 | 325 | 317 | 317.68 | 1,900 |
PIF | 14.1 | 14.4 | 14.24 | 14.35 | 102,000 |
PIL | 14.2 | 14.99 | 14.99 | 14.99 | 1,500 |
PINL | 11.4 | 11.4 | 10.4 | 10.41 | 149,500 |
PIOC | 46.39 | 47.84 | 46 | 47.33 | 2,791,500 |
PKGI | 10.1 | 10.06 | 10 | 10 | 5,500 |
PKGP | 17.54 | 17.73 | 17.5 | 17.52 | 229,500 |
PKGS | 346.33 | 355 | 345 | 347.93 | 43,500 |
PMI | 2.06 | 2.09 | 2.01 | 2.01 | 64,500 |
PMPK | 635 | 650 | 649 | 650 | 1,300 |
PMRS | 71.1 | 74.6 | 74.5 | 74.55 | 1,000 |
PNSC | 72 | 75.4 | 70 | 75.25 | 22,000 |
POAF | 7.7 | 7.9 | 7.75 | 7.75 | 10,000 |
POL | 529.13 | 536.5 | 531 | 532.35 | 82,000 |
POWER | 6.64 | 6.78 | 6.55 | 6.69 | 272,000 |
PPL | 230.03 | 234.75 | 230 | 232.66 | 627,200 |
PPP | 55.05 | 57.3 | 55.5 | 56.18 | 84,500 |
PPVC | 5.02 | 5.1 | 5.06 | 5.1 | 7,000 |
PRET | 134.13 | 137 | 136 | 134.13 | 2,500 |
PRL | 139.16 | 141.85 | 139.16 | 139.63 | 39,000 |
PRWM | 42 | 43 | 42 | 43 | 4,500 |
PSEL | 513.95 | 512.7709 | 512.7709 | 512.7709 | 0 |
PSMC | 214.13 | 220.25 | 213.05 | 214.76 | 414,300 |
PSO | 415.68 | 424.4 | 416.69 | 420.79 | 3,141,800 |
PTC | 30.58 | 30.99 | 30.5 | 30.61 | 3,017,000 |
QUICE | 7.78 | 8.05 | 7.75 | 7.85 | 682,000 |
RAVT | 4.23 | 4.26 | 4.05 | 4.18 | 50,000 |
RCML | 96 | 95.7722 | 95.7722 | 95.7722 | 0 |
REDCO | 4.55 | 4.4 | 4.25 | 4.39 | 55,000 |
REWM | 39.65 | 40.59 | 38.44 | 38.68 | 17,000 |
RICL | 9.45 | 9.19 | 8.9 | 9.19 | 14,000 |
RMPL | 10500 | 11000 | 10600 | 10740 | 300 |
RUBY | 8.25 | 8.25 | 8.25 | 8.25 | 6,000 |
SAIF | 27 | 27 | 26.25 | 26.5 | 63,500 |
SALT | 167.5 | 175.85 | 175.85 | 167.5 | 100 |
SANSM | 22.0455 | 22.25 | 22.05 | 22.05 | 35,000 |
SAPL | 920 | 966 | 920 | 966 | 700 |
SAPT | 325 | 327.98 | 310 | 310 | 300 |
SARC | 9.7 | 10.7 | 10.3 | 10.7 | 98,000 |
SASML | 10.5 | 10.1 | 10.1 | 10.1 | 2,000 |
SAZEW | 32.5 | 34.12 | 32.99 | 34.12 | 47,000 |
SBL | 8.57 | 8.9 | 8.55 | 8.85 | 1,463,500 |
SCBPL | 23.26 | 23.6 | 22.65 | 23.49 | 34,500 |
SCLL | 7.7 | 7.5 | 7.31 | 7.31 | 2,000 |
SCM | 20.9 | 21.5 | 20.52 | 20.56 | 11,500 |
SEARL | 163.81 | 172 | 161.5 | 170.63 | 370,900 |
SEL | 33.5 | 34 | 33.5 | 33.5 | 4,000 |
SEPCO | 2.54 | 2.56 | 2.53 | 2.55 | 389,000 |
SEPL | 72.28 | 70.8 | 68.75 | 70.08 | 18,000 |
SFL | 294.38 | 295 | 288 | 295 | 3,500 |
SFLL | 60.86 | 62.85 | 62.85 | 62.85 | 2,500 |
SFTM | 6.99 | 6.35 | 6.35 | 6.35 | 500 |
SGML | 18.25 | 18.7 | 18.4 | 18.6 | 79,000 |
SHCM | 21.89 | 21 | 21 | 21 | 500 |
SHEL | 266.23 | 279.54 | 268.5 | 279.54 | 733,100 |
SHEZ | 839 | 829.99 | 800 | 829.99 | 3,250 |
SHFA | 117.23 | 117.2 | 111.37 | 116.76 | 7,700 |
SHNI | 6.5 | 6.8 | 6.51 | 6.7 | 5,000 |
SHSML | 18.1 | 18.25 | 18.1 | 18.25 | 3,000 |
SIBL | 3.65 | 3.69 | 3.69 | 3.69 | 5,000 |
SILK | 2.49 | 2.5 | 2.43 | 2.45 | 587,500 |
SING | 24.02 | 24 | 24 | 24 | 13,000 |
SITC | 283.25 | 290 | 282.25 | 287.98 | 46,000 |
SLCL | 4.8 | 5.2 | 5.2 | 5.2 | 500 |
SLYT | 25.16 | 25.89 | 24.15 | 24.57 | 10,500 |
SMBL | 3.8 | 3.9 | 3.71 | 3.76 | 720,500 |
SNBL | 15.46 | 15.68 | 15.12 | 15.5 | 391,500 |
SNGP | 23.61 | 23.99 | 23.52 | 23.7 | 1,852,000 |
SPL | 16.04 | 16.11 | 15.96 | 16.02 | 194,500 |
SPLC | 3.32 | 3.3 | 3.21 | 3.26 | 18,500 |
SRVI | 598.94 | 604.99 | 586.51 | 589.94 | 2,100 |
SSGC | 32.36 | 33.01 | 32.32 | 32.62 | 3,654,000 |
SSIC | 7 | 6.66 | 6.5 | 6.5 | 2,500 |
SSML | 11.59 | 11.65 | 11.24 | 11.33 | 48,000 |
STCL | 9.76 | 9.8 | 9.31 | 9.4 | 144,000 |
STJT | 81.69 | 85.77 | 81.45 | 83.14 | 5,500 |
STML | 49 | 48.2127 | 48.2127 | 48.2127 | 0 |
STPL | 9.6 | 9.5 | 9.4 | 9.43 | 11,500 |
SUHJ | 21 | 20.5625 | 20.5625 | 20.5625 | 0 |
SURC | 118.88 | 118.5 | 112.94 | 112.94 | 7,500 |
SUTM | 237.5 | 248.75 | 248.5 | 248.63 | 300 |
TATM | 48.76 | 49.9 | 48.5 | 48.51 | 12,500 |
TDIL | 12.2 | 12.15 | 11.5 | 11.5 | 1,000 |
TELE | 5.37 | 5.49 | 5.35 | 5.4 | 1,585,500 |
TGL | 41.98 | 44.07 | 41.5 | 43.7 | 423,500 |
THALL | 181.27 | 185.01 | 181.25 | 181.63 | 96,900 |
THAS | 18 | 17.41 | 17.4 | 17.4 | 1,000 |
THCCL | 25.27 | 25.26 | 25.26 | 25.26 | 500 |
TMFBLTFC2 | 100.3625 | 0 | 0 | 100.3625 | 0 |
TPL | 9 | 9 | 8.81 | 8.86 | 34,500 |
TREET | 123.32 | 126.4 | 123.6 | 124.36 | 273,500 |
TRG | 14.91 | 15.4 | 14.95 | 15.05 | 2,922,500 |
TRIBL | 1.91 | 1.9 | 1.88 | 1.9 | 122,000 |
TRIPF | 207.46 | 212.5 | 202.26 | 208 | 145,200 |
TRPOL | 1.99 | 2.04 | 1.97 | 2 | 120,000 |
TSBL | 2.15 | 2.9 | 2.8 | 2.9 | 4,000 |
TSMF | 5.15 | 5.24 | 4.81 | 5.12 | 24,500 |
TSPL | 2.05 | 2.08 | 2 | 2 | 21,000 |
UBL | 177.83 | 186.72 | 178.5 | 186.72 | 1,234,700 |
UBLTFC3 | 101.4667 | 0 | 0 | 101.4667 | 0 |
UCAPM | 2.15 | 2.49 | 2.16 | 2.18 | 44,000 |
UDPL | 18.5 | 18.5 | 18.5 | 18.5 | 10,000 |
UNIC | 17.58 | 17.15 | 17.1 | 17.1 | 10,500 |
WAHN | 65.48 | 65.01 | 65 | 65 | 3,500 |
WTL | 2.8 | 2.82 | 2.7 | 2.73 | 1,248,500 |
WYETH | 4200 | 4100 | 4100 | 4100 | 20 |
YOUW | 5 | 4.88 | 4.5 | 4.88 | 50,500 |
ZAHT | 15.98 | 16 | 15.9 | 15.9 | 7,000 |
ZTL | 9 | 9.05 | 8.9 | 8.93 | 26,000 |
Total Turnover | 191,490,400 | ||||
No comments:
Post a Comment