For: April 23, 2014 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AABS | 107.5 | 109.9 | 107 | 108.01 | 16,400 |
AASM | 12 | 11 | 11 | 11 | 1,000 |
AATM | 5.42 | 6.09 | 5.5 | 5.65 | 5,000 |
ABL | 128.26 | 130.85 | 123 | 126.5 | 715,000 |
ABOT | 507.83 | 533.22 | 518 | 524.83 | 134,100 |
ACPL | 157.79 | 162.9 | 155.1 | 155.98 | 190,100 |
ADAMS | 27.9 | 27.01 | 26.75 | 26.75 | 2,500 |
ADMM | 74.44 | 76 | 74.55 | 74.9 | 26,000 |
ADOS | 37 | 37.89 | 36 | 37.89 | 5,500 |
AGIC | 21.18 | 20.65 | 20.5 | 20.5 | 17,500 |
AGIL | 81 | 81.99 | 80 | 81.99 | 5,000 |
AGLNCPS | 6.25 | 6.25 | 6.25 | 6.25 | 500 |
AGSML | 6 | 6.66 | 6.66 | 6.66 | 500 |
AGTL | 202.13 | 203.45 | 200.05 | 200.36 | 19,300 |
AHCL | 30.57 | 32.09 | 30.7 | 31.01 | 3,497,500 |
AHL | 51.09 | 53.64 | 51.88 | 53.59 | 554,000 |
AICL | 48.46 | 48.68 | 46.6 | 46.99 | 3,107,500 |
AKBL | 19.86 | 20.15 | 19.35 | 19.49 | 1,189,500 |
AKZO | 166.5 | 172.49 | 164.5 | 166.34 | 422,400 |
ALICO | 55.5 | 58.27 | 55.7 | 58.27 | 33,500 |
ALTN | 24.01 | 24 | 22.82 | 24 | 3,500 |
AMBL | 8 | 8.7 | 8.68 | 8.7 | 1,000 |
AMTEX | 4.01 | 4.07 | 3.8 | 3.87 | 322,000 |
ANL | 7.3 | 7.4 | 7.05 | 7.1 | 1,787,500 |
ANSM | 13.76 | 14 | 12.8 | 12.82 | 9,000 |
APL | 548.6 | 549.8 | 540.1 | 544.94 | 8,000 |
ARM | 52.5 | 52.9 | 52.9 | 52.9 | 2,000 |
ARPL | 340.48 | 344 | 332 | 333.21 | 16,300 |
ARUJ | 14 | 13.5 | 13.5 | 13.5 | 1,000 |
ASL | 9.63 | 9.51 | 9.4 | 9.45 | 6,500 |
ASTM | 18.25 | 18.0763 | 18.0763 | 18.0763 | 0 |
ATBA | 448.35 | 465 | 445 | 462 | 13,500 |
ATIL | 59.61 | 59.16 | 58.66 | 58.66 | 4,000 |
ATLH | 322 | 325 | 314 | 315.38 | 8,500 |
ATRL | 225.29 | 226.5 | 215.7 | 219.42 | 816,900 |
AVN | 37.38 | 39.24 | 38.2 | 39.24 | 1,825,500 |
BAFL | 27.64 | 28.05 | 27.51 | 27.66 | 5,666,500 |
BAFLTFC5 | 102 | 0 | 0 | 102 | 0 |
BAHL | 42.35 | 43 | 42 | 42.01 | 1,944,000 |
BAPL | 10.2 | 10.2 | 9.5 | 9.87 | 17,000 |
BATA | 3365.16 | 3533 | 3301 | 3411 | 3,020 |
BCML | 78.49 | 75.5 | 74.57 | 74.57 | 3,000 |
BERG | 54.27 | 53.5 | 51.56 | 51.58 | 84,000 |
BHAT | 799.95 | 839.9 | 839.9 | 839.9 | 100 |
BIFO | 135.86 | 135.75 | 132.5 | 132.5 | 1,500 |
BILF | 16.29 | 17 | 15.65 | 15.79 | 21,500 |
BIPL | 11.4 | 11.5 | 11.06 | 11.15 | 225,000 |
BOK | 9 | 9 | 8.53 | 8.93 | 64,000 |
BOP | 10.94 | 11.02 | 10.63 | 10.68 | 7,718,000 |
BPBL | 7 | 6.8 | 6.75 | 6.75 | 1,000 |
BPL | 40.41 | 41.39 | 40 | 40.5 | 19,500 |
BROT | 10.2 | 10.3 | 9.8 | 9.93 | 27,000 |
BRR | 5.91 | 6.01 | 5.7 | 5.75 | 352,000 |
BTL | 150.1 | 145.65 | 142.7 | 142.7 | 3,600 |
BYCO | 11.18 | 11.3 | 10.75 | 10.86 | 2,524,000 |
CCM | 51.75 | 52.5 | 52.2 | 52.5 | 5,000 |
CENI | 18.98 | 19.44 | 17.98 | 18 | 44,500 |
CEPB | 60.45 | 62.76 | 60.1 | 60.91 | 1,040,500 |
CHAS | 12.5 | 12 | 12 | 12 | 20,000 |
CHBL | 5.63 | 5.84 | 5.45 | 5.48 | 149,500 |
CHCC | 70.42 | 71.3 | 69.54 | 69.91 | 408,000 |
CJPL | 4.44 | 4.3 | 4.25 | 4.25 | 2,000 |
CLCPS | 2.19 | 2.33 | 2.1 | 2.18 | 276,500 |
CLOV | 91.6 | 92 | 87.02 | 90 | 5,500 |
CML | 5.08 | 5.3 | 4.95 | 5.01 | 1,085,000 |
COLG | 1654.95 | 1650 | 1620 | 1620 | 100 |
COTT | 8 | 7.65 | 7.5 | 7.65 | 3,000 |
CPPL | 69.43 | 71 | 69 | 70.83 | 81,500 |
CRTM | 18.62 | 19 | 18.4 | 18.45 | 30,500 |
CSAP | 49.49 | 50.25 | 48 | 48.24 | 287,000 |
CSIL | 5.54 | 5.5 | 5.41 | 5.5 | 10,000 |
CSM | 2.18 | 2.2 | 2.2 | 2.2 | 500 |
CSUML | 8.27 | 8.05 | 7.98 | 7.98 | 16,500 |
CWSM | 10.3 | 10 | 10 | 10 | 500 |
CYAN | 81 | 81 | 80 | 80 | 4,000 |
DAAG | 14 | 14.61 | 13.7 | 14.09 | 19,000 |
DAWH | 87.15 | 86.6 | 85 | 85.59 | 29,500 |
DBCI | 6.39 | 6.3 | 6 | 6.29 | 48,000 |
DCH | 3.49 | 3.55 | 3.3 | 3.4 | 217,000 |
DCL | 8.28 | 8.5 | 8.13 | 8.18 | 729,000 |
DEL | 3.35 | 3.9 | 3.5 | 3.72 | 37,500 |
DFML | 6.51 | 6.62 | 6.3 | 6.34 | 632,000 |
DFSM | 4.09 | 4.23 | 4 | 4.03 | 86,500 |
DGKC | 91.74 | 92.25 | 88.33 | 89.24 | 3,265,500 |
DLL | 99 | 97 | 94.05 | 95.85 | 5,500 |
DMTM | 14.5 | 14.15 | 14.15 | 14.15 | 1,000 |
DNCC | 9.75 | 9.89 | 9.52 | 9.89 | 13,000 |
DOL | 6.8 | 7 | 6.57 | 6.62 | 267,000 |
DSFL | 2.52 | 2.55 | 2.45 | 2.47 | 1,460,500 |
DSIL | 4.74 | 5.74 | 4.8 | 5.65 | 6,842,000 |
DSL | 5.06 | 5 | 4.51 | 4.82 | 140,000 |
DWSM | 3.9 | 3.9 | 3.5 | 3.5 | 12,000 |
DWTM | 11.9 | 11.4 | 10.9 | 11.4 | 1,000 |
DYNO | 44.02 | 45.89 | 41.82 | 41.98 | 66,500 |
ECOP | 23.5 | 23 | 22.5 | 22.75 | 1,000 |
EFERT | 69.32 | 69.99 | 66.01 | 66.72 | 9,567,000 |
EFLTFC3 | 99.7934 | 0 | 0 | 99.7934 | 0 |
EFOODS | 111.87 | 113.65 | 108.5 | 110.4 | 1,908,000 |
EFUG | 122 | 127.99 | 120.01 | 123.67 | 310,500 |
EFUL | 117.25 | 111.41 | 111.4 | 111.4 | 3,000 |
ELCM | 66.3364 | 68.95 | 68.9 | 68.95 | 1,000 |
ELSM | 77.1 | 75.03 | 74.5 | 74.5 | 4,500 |
EMCO | 4.65 | 4.9 | 4.5 | 4.63 | 34,000 |
ENGRO | 207.81 | 209.39 | 198.01 | 199.75 | 5,307,100 |
ENGROTFC2 | 101.9412 | 0 | 0 | 101.9412 | 0 |
EPCL | 16.49 | 16.61 | 16.15 | 16.19 | 1,763,000 |
ESBL | 3 | 3 | 3 | 3 | 7,500 |
EXIDE | 379.57 | 386 | 375 | 375.67 | 5,000 |
FABL | 17.19 | 17.4 | 16.68 | 16.9 | 5,381,000 |
FANM | 5.78 | 6.1 | 5.9 | 6 | 196,500 |
FASM | 185.5 | 180 | 176.25 | 176.26 | 1,700 |
FATIMA | 32.2 | 32.8 | 31.9 | 32.01 | 3,983,000 |
FCCL | 18.18 | 18.34 | 17.41 | 17.57 | 10,002,000 |
FCIBL | 8.73 | 8.85 | 7.73 | 7.73 | 110,000 |
FCSC | 3.19 | 3.75 | 3.16 | 3.56 | 3,452,500 |
FDIBL | 1.71 | 1.76 | 1.65 | 1.66 | 141,500 |
FECM | 4.23 | 4.49 | 4.15 | 4.45 | 285,000 |
FECTC | 52 | 52.25 | 51.05 | 52 | 24,500 |
FEM | 4.62 | 4.85 | 4.75 | 4.75 | 2,000 |
FEROZ | 208.4 | 218.82 | 210.8 | 218.82 | 63,700 |
FFBL | 40.68 | 40.9 | 40.1 | 40.24 | 1,050,000 |
FFC | 114.09 | 114.35 | 111.8 | 112.24 | 1,759,400 |
FFLM | 3.78 | 3.68 | 3.67 | 3.67 | 2,000 |
FHAM | 9.35 | 9.4 | 9.3 | 9.38 | 64,500 |
FIBLM | 4 | 4 | 4 | 4 | 500 |
FLYNG | 7 | 7.18 | 6.95 | 7.01 | 547,500 |
FNBM | 4.2 | 4.1 | 4.1 | 4.1 | 6,000 |
FNEL | 3.68 | 4.24 | 3.56 | 3.73 | 768,500 |
FPJM | 4.45 | 4.6 | 4.4 | 4.41 | 281,000 |
FRCL | 6.75 | 7.7 | 7.7 | 7.7 | 5,000 |
FRSM | 34.26 | 33.13 | 32.61 | 32.8 | 21,500 |
FSWL | 40 | 42 | 42 | 42 | 0 |
FTSM | 7.7235 | 7.6441 | 7.6441 | 7.6441 | 0 |
FUDLM | 20.61 | 21.25 | 20.5 | 20.87 | 152,000 |
FZCM | 175.5724 | 167 | 167 | 167 | 200 |
FZTM | 570 | 541.5 | 541.5 | 541.5 | 200 |
GADT | 198.14 | 199.5 | 192.5 | 193.15 | 6,200 |
GAIL | 5.58 | 5.2 | 5.1 | 5.1 | 4,000 |
GASF | 11.13 | 11.25 | 11 | 11.04 | 524,500 |
GATM | 52.18 | 52.48 | 51 | 51.65 | 78,500 |
GFIL | 11.25 | 11.5 | 10.25 | 10.3 | 22,500 |
GGL | 29.58 | 29.75 | 28.85 | 28.98 | 652,500 |
GHGL | 61.75 | 61.9 | 60 | 60.24 | 33,500 |
GHNI | 22.83 | 22.42 | 22 | 22.2 | 7,000 |
GHNL | 25.13 | 25.1 | 24.8 | 25 | 74,000 |
GLAT | 121.95 | 115.86 | 115.86 | 121.95 | 100 |
GLAXO | 167.12 | 175.47 | 168 | 171.05 | 826,200 |
GRAYS | 52 | 50.6 | 49.41 | 49.47 | 7,000 |
GSPM | 4.33 | 4.25 | 4.25 | 4.33 | 1,500 |
GTYR | 67.81 | 70.4 | 67 | 68.05 | 359,500 |
GUSM | 4.05 | 4 | 4 | 4.05 | 500 |
GVGL | 21 | 21 | 20.5 | 20.5 | 1,500 |
GWLC | 16.53 | 16.97 | 16.5 | 16.95 | 2,000 |
HABSM | 33.28 | 33.5 | 32.15 | 32.83 | 71,000 |
HADC | 2.35 | 2.35 | 2.3 | 2.3 | 57,500 |
HAEL | 21.09 | 22.14 | 22.1 | 22.14 | 30,500 |
HAL | 30.99 | 31 | 30.7 | 30.7 | 2,000 |
HBL | 189.14 | 190.98 | 183.5 | 184.14 | 247,800 |
HCAR | 71.72 | 75.25 | 71.7 | 73.22 | 946,000 |
HICL | 17.05 | 17.15 | 16.9 | 16.91 | 25,000 |
HINO | 465 | 479.48 | 464 | 471.07 | 14,600 |
HINOON | 153.59 | 161.26 | 152 | 152.4 | 49,100 |
HIRAT | 12.02 | 12.3 | 11.88 | 11.95 | 257,500 |
HMB | 31 | 31 | 30.01 | 30.43 | 68,500 |
HMIM | 3.31 | 3.5 | 3.01 | 3.5 | 1,500 |
HSPI | 23 | 22.8 | 22.25 | 22.8 | 11,500 |
HUBC | 52.39 | 52.88 | 52.2 | 52.44 | 1,119,000 |
HUMNL | 71.99 | 72.69 | 70 | 70.69 | 45,500 |
HWQS | 6.54 | 6.77 | 6.77 | 6.77 | 2,000 |
IBFL | 72 | 74 | 72 | 72.2 | 5,500 |
IBLHL | 93.04 | 97.69 | 94.95 | 95.73 | 57,500 |
ICCT | 5.02 | 4.9 | 4.8 | 4.82 | 5,000 |
ICI | 384.41 | 389 | 370 | 380.83 | 27,000 |
ICIBL | 2.04 | 2.13 | 1.94 | 2.03 | 645,500 |
ICL | 38.5 | 38.05 | 37.91 | 37.96 | 18,000 |
IDEN | 6.8 | 7.22 | 6.8 | 6.83 | 17,500 |
IDYM | 1100 | 1146.9 | 1146.9 | 1100 | 20 |
IFSL | 14.9 | 15.1 | 14.91 | 15.1 | 8,000 |
IGIBL | 1.79 | 1.78 | 1.7 | 1.7 | 715,000 |
IGIIL | 197 | 200 | 190 | 191.71 | 191,200 |
INDU | 498.99 | 500.01 | 485.25 | 499.5 | 11,200 |
INIL | 54.71 | 55.97 | 51.98 | 52.18 | 181,000 |
ISL | 23.92 | 24 | 23.4 | 23.53 | 914,500 |
ISTM | 26.45 | 27.44 | 25.13 | 26.95 | 21,000 |
JDMT | 110 | 109 | 104.5 | 104.5 | 4,000 |
JDWS | 220.41 | 214.01 | 214 | 214 | 400 |
JGICL | 88.67 | 90 | 88 | 89.95 | 1,500 |
JLICL | 300 | 305 | 300.05 | 300.05 | 4,600 |
JOPP | 30.51 | 30.99 | 30.99 | 30.51 | 500 |
JPGL | 3.12 | 3.17 | 3 | 3.01 | 369,500 |
JSBL | 6.05 | 6.14 | 5.6 | 5.7 | 1,903,000 |
JSCL | 12.71 | 12.8 | 11.86 | 12 | 14,555,500 |
JSGCL | 40 | 40.9 | 39 | 39.5 | 4,500 |
JSIL | 12.52 | 12.44 | 11.8 | 12.08 | 1,636,500 |
KAPCO | 60.64 | 62 | 58.5 | 59.47 | 1,505,000 |
KASBB | 2.13 | 2.2 | 2.05 | 2.1 | 405,500 |
KASBSL | 6.95 | 7.25 | 6.99 | 6.99 | 108,000 |
KEL | 7.02 | 7.15 | 6.8 | 6.85 | 10,667,000 |
KELSC2 | 102.2389 | 0 | 0 | 102.2389 | 0 |
KML | 15.4 | 15.63 | 15.1 | 15.21 | 14,000 |
KOHC | 116.43 | 117 | 115.51 | 116.04 | 261,000 |
KOHE | 38.58 | 40.5 | 39.3 | 40.05 | 741,000 |
KOHP | 3.14 | 3.11 | 3.08 | 3.08 | 6,500 |
KOHTM | 17.5 | 16.55 | 16.5 | 16.5 | 18,000 |
KOIL | 3.55 | 3.67 | 3.42 | 3.67 | 9,000 |
KSBP | 113.1 | 113 | 110.5 | 112.5 | 10,500 |
KTML | 25.43 | 26.7 | 24.9 | 24.94 | 408,500 |
LEUL | 6.7 | 6.99 | 6.99 | 6.99 | 500 |
LIBT | 16.39 | 16.2 | 16.15 | 16.2 | 2,500 |
LINDE | 159.9 | 156 | 156 | 159.9 | 100 |
LMSM | 7.9 | 8.7 | 8.7 | 8.7 | 500 |
LOTCHEM | 7.31 | 7.39 | 7.17 | 7.23 | 1,065,500 |
LPCL | 13.7 | 13.99 | 13.55 | 13.67 | 19,787,000 |
LPL | 17.25 | 17.3 | 17.2 | 17.21 | 57,500 |
LUCK | 360.87 | 365 | 352.5 | 354.77 | 785,300 |
MACFL | 20.55 | 20.55 | 20 | 20.55 | 26,000 |
MARI | 270.82 | 277.4 | 257.5 | 261.69 | 1,266,000 |
MCB | 283.81 | 285.5 | 275 | 278.24 | 664,000 |
MCBAH | 16 | 16.01 | 16 | 16 | 5,000 |
MDTL | 3.05 | 3.17 | 3.01 | 3.04 | 258,000 |
MEBL | 40.33 | 40.82 | 39.51 | 40.07 | 28,000 |
MERIT | 19 | 19.5 | 18.7 | 18.76 | 166,000 |
MFFL | 643.5 | 645 | 630 | 636.33 | 300 |
MFTM | 4.33 | 4.43 | 4 | 4.29 | 18,000 |
MIRKS | 68.01 | 70 | 66 | 69.85 | 27,500 |
MLCF | 30.93 | 31.42 | 29.82 | 30.16 | 17,774,500 |
MODAM | 2.12 | 2.23 | 2.07 | 2.1 | 42,000 |
MQTM | 25.75 | 26 | 26 | 26 | 500 |
MSOT | 116.55 | 117 | 110.75 | 113.75 | 26,000 |
MTIL | 3.86 | 4 | 3.85 | 4 | 4,500 |
MTL | 466.51 | 470 | 466 | 467.99 | 8,500 |
MUBT | 5.07 | 5.11 | 5.04 | 5.11 | 1,000 |
MUKT | 0.71 | 1.71 | 1.71 | 1.71 | 25,000 |
MUREB | 667 | 640.01 | 633.65 | 633.65 | 2,500 |
NAGC | 69 | 69 | 68.99 | 69 | 3,000 |
NATF | 643.9 | 643.9 | 620 | 632.22 | 4,300 |
NBF | 5.73 | 5.81 | 5.8 | 5.8 | 3,500 |
NBP | 59.08 | 59.45 | 56.8 | 57.3 | 5,961,500 |
NCL | 47.36 | 47.5 | 45.55 | 45.96 | 969,500 |
NCPL | 36.5 | 37 | 36.65 | 36.82 | 69,500 |
NESTLE | 8051 | 8074 | 7850 | 8025 | 160 |
NETSOL | 36.99 | 37.63 | 35.9 | 36.5 | 460,000 |
NEXT | 4.84 | 4.79 | 4.79 | 4.84 | 1,000 |
NIB | 2.8 | 2.82 | 2.52 | 2.58 | 7,916,500 |
NICL | 18.52 | 19.52 | 18.4 | 19.52 | 1,513,000 |
NMFL | 14.01 | 14.15 | 13.32 | 13.39 | 130,500 |
NML | 116.47 | 117.5 | 112.75 | 113.91 | 2,003,800 |
NOPKNV | 36.9264 | 36.234 | 36.234 | 36.234 | 0 |
NPL | 32.5 | 33.29 | 32 | 32.65 | 1,561,500 |
NRL | 214.43 | 217.25 | 208 | 211.2 | 268,000 |
NSRM | 52.77 | 55.4 | 55.39 | 55.4 | 1,000 |
OGDC | 253.3 | 255 | 247.11 | 251.64 | 621,100 |
OLPL | 30 | 30.75 | 29.55 | 30.02 | 149,000 |
OLTM | 6.75 | 6.53 | 6.52 | 6.52 | 2,000 |
OTSU | 49.7 | 48.14 | 47.26 | 47.26 | 9,000 |
PACE | 4.59 | 4.79 | 4.49 | 4.56 | 2,310,000 |
PAEL | 22.92 | 23.75 | 22.5 | 23.36 | 7,882,500 |
PAKD | 70.1 | 73.6 | 71.49 | 73.49 | 6,500 |
PAKMI | 2.25 | 2.4 | 2.4 | 2.25 | 500 |
PAKRI | 36.9 | 37.1 | 35.4 | 35.86 | 459,000 |
PAKT | 1355 | 1400 | 1287.26 | 1309 | 7,100 |
PASL | 4.03 | 5.03 | 4.24 | 5.03 | 8,169,000 |
PASM | 7.25 | 7.4 | 7.4 | 7.25 | 500 |
PCAL | 84 | 82 | 82 | 82 | 500 |
PECO | 90 | 90 | 90 | 90 | 500 |
PGCL | 163.97 | 168 | 164 | 164.45 | 2,200 |
PGF | 31.15 | 31.25 | 29.8 | 30.15 | 263,500 |
PGLC | 16.73 | 16.5275 | 16.5275 | 16.5275 | 0 |
PIAA | 7.8 | 8.01 | 7.74 | 7.77 | 3,050,000 |
PIBTL | 135.27 | 142.03 | 137.5 | 142.03 | 915,000 |
PICT | 317.68 | 320 | 301.8 | 303.15 | 3,600 |
PIF | 14.35 | 14.35 | 13.95 | 13.98 | 239,000 |
PINL | 10.41 | 11.41 | 10.22 | 11.32 | 52,500 |
PIOC | 47.33 | 47.9 | 45.8 | 46.93 | 3,310,000 |
PKGI | 10 | 10.02 | 9.95 | 10.02 | 10,500 |
PKGP | 17.52 | 17.61 | 17.21 | 17.4 | 610,500 |
PKGS | 347.93 | 361.99 | 350 | 358.92 | 102,400 |
PMI | 2.01 | 2.15 | 2 | 2.1 | 81,000 |
PMPK | 650 | 640 | 617.5 | 618 | 3,000 |
PMRS | 74.55 | 74.59 | 70.83 | 74.55 | 1,500 |
PNGRS | 3.71 | 3.61 | 3.35 | 3.6 | 11,000 |
PNSC | 75.25 | 76.05 | 73 | 73 | 27,500 |
POAF | 7.75 | 7.9 | 7.9 | 7.9 | 29,000 |
POL | 532.35 | 535.85 | 525 | 532.86 | 1,121,600 |
POWER | 6.69 | 6.74 | 6.5 | 6.51 | 477,500 |
PPL | 232.66 | 236.84 | 229.5 | 230.72 | 2,140,000 |
PPP | 56.18 | 57.5 | 56.13 | 56.6 | 17,500 |
PPVC | 5.1 | 5.01 | 5 | 5 | 9,000 |
PRET | 134.13 | 130 | 127.43 | 127.78 | 8,500 |
PRL | 139.63 | 146.61 | 136.5 | 145.13 | 103,000 |
PRWM | 43 | 42.98 | 42.98 | 42.98 | 500 |
PSEL | 512.7709 | 506.5536 | 506.5536 | 506.5536 | 0 |
PSMC | 214.76 | 219.25 | 211 | 212.01 | 358,700 |
PSO | 420.79 | 424 | 399.76 | 399.76 | 5,390,600 |
PSYL | 18.76 | 17.91 | 17.91 | 17.91 | 500 |
PTC | 30.61 | 31.1 | 30.3 | 30.66 | 7,352,500 |
QUICE | 7.85 | 7.98 | 7.71 | 7.75 | 335,000 |
RAVT | 4.18 | 4.38 | 4 | 4.02 | 42,500 |
REDCO | 4.39 | 4.45 | 4.4 | 4.45 | 31,500 |
REWM | 38.68 | 39.9 | 39 | 39 | 16,000 |
RICL | 9.19 | 9.1 | 8.92 | 9.1 | 1,500 |
RMPL | 10740 | 10300 | 10203 | 10300 | 120 |
RUBY | 8.25 | 8.35 | 8.35 | 8.35 | 500 |
SAIF | 26.5 | 26.4 | 25.5 | 25.61 | 13,500 |
SANE | 6 | 6 | 6 | 6 | 4,000 |
SAPL | 966 | 1014.3 | 991 | 991.5 | 2,200 |
SAPT | 310 | 315 | 315 | 310 | 100 |
SARC | 10.7 | 11.7 | 9.7 | 9.7 | 547,000 |
SAZEW | 34.12 | 35.5 | 34 | 34 | 14,500 |
SBL | 8.85 | 9.25 | 8.5 | 8.5 | 485,500 |
SCBPL | 23.49 | 24.05 | 23.5 | 23.99 | 238,500 |
SCL | 202.87 | 206.505 | 206.505 | 206.505 | 0 |
SCLL | 7.31 | 7.5 | 7.5 | 7.5 | 3,500 |
SCM | 20.56 | 21.58 | 21.39 | 21.58 | 8,500 |
SEARL | 170.63 | 179.16 | 172.5 | 179.16 | 475,800 |
SEL | 33.5 | 35.17 | 33.6 | 33.6 | 17,000 |
SEPCO | 2.55 | 2.65 | 2.51 | 2.54 | 596,000 |
SEPL | 70.08 | 71 | 68.05 | 70.58 | 5,000 |
SFAT | 19.0222 | 18.9 | 18.9 | 18.9 | 0 |
SFL | 295 | 298.9 | 285.25 | 285.25 | 9,500 |
SGML | 18.6 | 18.7 | 17.8 | 18.09 | 69,500 |
SHEL | 279.54 | 290 | 270.25 | 275.29 | 1,193,400 |
SHEZ | 829.99 | 805 | 805 | 805 | 250 |
SHFA | 116.76 | 118 | 115 | 116 | 300 |
SHNI | 6.7 | 6.56 | 6.5 | 6.5 | 14,000 |
SHSML | 18.25 | 18.15 | 18.1 | 18.1 | 8,500 |
SIBL | 3.69 | 3.1 | 3.1 | 3.1 | 500 |
SIEM | 1250 | 1245 | 1200 | 1202 | 1,360 |
SILK | 2.45 | 2.54 | 2.3 | 2.36 | 1,472,000 |
SING | 24 | 23.5 | 23.5 | 23.5 | 1,000 |
SITC | 287.98 | 288 | 280.5 | 285.05 | 41,600 |
SLYT | 24.57 | 24 | 23.35 | 23.98 | 37,000 |
SMBL | 3.76 | 3.85 | 3.51 | 3.64 | 1,430,000 |
SMCPL | 9.25 | 9.5 | 9.2 | 9.2 | 22,500 |
SMTM | 13.4 | 13.25 | 12.6 | 12.82 | 7,500 |
SNBL | 15.5 | 15.48 | 15 | 15.02 | 156,000 |
SNGP | 23.7 | 23.9 | 23 | 23.21 | 2,555,000 |
SPL | 16.02 | 16.56 | 16.05 | 16.31 | 753,000 |
SPLC | 3.26 | 3.34 | 3.05 | 3.22 | 12,000 |
SRVI | 589.94 | 593 | 576 | 576.84 | 4,500 |
SSGC | 32.62 | 32.86 | 31.6 | 31.75 | 2,120,000 |
SSML | 11.33 | 11.5 | 11.05 | 11.1 | 80,500 |
STCL | 9.4 | 9.67 | 9.32 | 9.5 | 22,000 |
STJT | 83.14 | 86.9 | 86.9 | 86.9 | 500 |
STPL | 9.43 | 9.3 | 9 | 9.3 | 48,500 |
SUHJ | 20.5625 | 20.275 | 20.275 | 20.275 | 0 |
SURC | 112.94 | 113 | 113 | 113 | 1,000 |
SUTM | 248.63 | 249 | 236.2 | 242.6 | 200 |
TATM | 48.51 | 50.46 | 48.03 | 48.03 | 26,500 |
TDIL | 11.5 | 11.01 | 11 | 11 | 10,000 |
TELE | 5.4 | 5.7 | 5.42 | 5.57 | 2,782,500 |
TGL | 43.7 | 44.49 | 42.81 | 43.26 | 335,500 |
THALL | 181.63 | 187 | 181.22 | 182.48 | 125,800 |
TMFBLTFC2 | 100.3625 | 0 | 0 | 100.3625 | 0 |
TPL | 8.86 | 8.86 | 8.62 | 8.72 | 48,500 |
TREET | 124.36 | 126.4 | 121.4 | 121.82 | 249,000 |
TRG | 15.05 | 15.43 | 14.57 | 14.77 | 4,958,000 |
TRIBL | 1.9 | 1.98 | 1.88 | 1.88 | 47,500 |
TRIPF | 208 | 209.02 | 202.5 | 205 | 24,300 |
TRPOL | 2 | 2 | 1.92 | 1.93 | 492,000 |
TSBL | 2.9 | 2.9 | 2.9 | 2.9 | 500 |
TSMF | 5.12 | 5.09 | 5 | 5 | 3,500 |
TSPL | 2 | 2.05 | 2 | 2.05 | 24,500 |
UBL | 186.72 | 191 | 178 | 178.84 | 4,823,300 |
UBLTFC3 | 101.4667 | 0 | 0 | 101.4667 | 0 |
UCAPM | 2.18 | 2.4 | 2.15 | 2.16 | 170,000 |
UNIC | 17.1 | 17.24 | 16.37 | 17.24 | 1,500 |
UPFL | 8600 | 8600 | 8600 | 8600 | 20 |
UVIC | 4.8 | 4.5 | 4.41 | 4.41 | 1,500 |
WAHN | 65 | 64.95 | 63.81 | 63.81 | 1,500 |
WTL | 2.73 | 2.89 | 2.71 | 2.75 | 2,762,000 |
WYETH | 4100 | 4295 | 4050 | 4050 | 120 |
YOUW | 4.88 | 5 | 4.8 | 4.8 | 48,500 |
ZAHT | 15.9 | 16.17 | 15.1 | 15.1 | 7,500 |
ZIL | 137.5 | 130.7 | 130.7 | 130.7 | 1,000 |
ZTL | 8.93 | 9.05 | 8.87 | 8.88 | 38,500 |
Total Turnover | 277,102,670 | ||||
No comments:
Post a Comment