Tuesday, May 13, 2014

KSE EOD Daily Share Price Data - 12-05-2014

For: May 12, 2014

SYMBOL

OPEN RATE

HIGH RATE

LOW RATE

CLOSING RATE

TURNOVER

AABS

106

107.1

107.1

107.1

2,500

ABL

125.82

126

124

124.4

29,000

ABLTFC2

100.9

0

0

100.9

0

ABOT

482.31

483.99

470

472.68

19,100

ACPL

158.52

159.5

158

158.28

21,100

ADAMS

24.56

25.7

24

24.84

78,500

ADMM

75

75

73.5

74

6,000

ADOS

52.55

55.17

50.3

50.72

32,000

AGIC

18.9

18.91

18.6

18.87

13,000

AGIL

80.99

82.45

82.45

82.45

500

AGL

10.2

10.25

9.9

10.06

24,000

AGTL

200

210

201

210

26,400

AHCL

29.98

30.49

29.3

29.33

523,500

AHCL-CJUL

30.87

0

0

30.19

0

AHCL-CJUN

30.54

0

0

29.87

0

AHCL-CMAY

30.21

0

0

29.55

0

AHCL-MAY

30.2

30.15

29.52

29.52

13,500

AHL

64.18

65.8

60.98

62.98

257,500

AICL

47.41

48.2

46.52

46.74

1,828,300

AICL-CJUL

48.82

0

0

48.12

0

AICL-CJUN

48.3

0

0

47.6

0

AICL-CMAY

47.78

0

0

47.09

0

AICL-MAY

47.61

48.4

46.85

47.1

480,500

AKBL

18.99

19.25

18.16

18.48

1,369,000

AKBL-CJUN

19.35

0

0

18.82

0

AKBL-CMAY

19.14

0

0

18.62

0

AKBL-MAY

19.05

19

18.55

18.59

132,000

AKDCL

73

73

72.3

73

1,000

AKZO

150.97

154

145.5

147.07

113,500

ALICO

80.87

84.91

77

81.44

18,500

ALTN

24.59

25.5

24.5

24.5

2,500

AMBL

6.8

6.32

6.3

6.3

3,000

AMBLR

1.13

1.24

1

1.17

98,500

AMTEX

3.48

3.5

3.42

3.42

114,500

ANL

6.29

6.38

6.14

6.19

447,500

ANSM

12.5

12.5

12

12.31

1,500

APL

539.21

543

540

540

61,400

APOT

13.55

14.55

14.55

14.55

500

ARPL

335.87

336

333.5

333.54

5,100

ARUJ

14.6

14.5

14.5

14.5

1,500

ASHT

19.2143

20.1

18.95

20.1

12,500

ASL

8.85

8.85

8.7

8.78

2,000

ASRL

8

9

9

9

1,000

ATBA

425

430.25

425

430.01

3,200

ATIL

59.8

59

59

59

1,000

ATLH

255.94

257

252.6

253.18

10,100

ATRL

210.73

212.79

207.6

208.69

564,700

ATRL-CJUL

216.98

0

0

214.83

0

ATRL-CJUN

214.68

0

0

212.54

0

ATRL-CMAY

212.37

0

0

210.25

0

ATRL-MAY

212.23

213.75

209.51

210.08

155,000

AVN

27.84

28.85

27.06

27.19

2,234,500

BAFL

27.21

27.48

27.05

27.22

1,792,500

BAFL-CJUL

28.02

0

0

28.02

0

BAFL-CJUN

27.72

0

0

27.72

0

BAFL-CMAY

27.42

0

0

27.42

0

BAFL-MAY

27.35

27.45

27.26

27.45

11,000

BAFLTFC5

102.0467

0

0

102.0467

0

BAHL

42.14

43

41.94

42.56

1,239,000

BAHL-CJUL

43.39

0

0

43.81

0

BAHL-CJUN

42.93

0

0

43.34

0

BAHL-CMAY

42.47

0

0

42.88

0

BAPL

7.9

7.94

7.05

7.92

18,500

BATA

3434.2

3500

3300

3470.14

1,720

BCML

78.48

74.8

74.56

74.56

1,500

BERG

48.83

48.6

48.05

48.5

10,000

BGL

6.77

7.34

6.25

6.99

10,500

BIFO

142

141

137

139.5

1,500

BILF

11

11.89

11.4

11.89

35,500

BIPL

10.7

10.65

10.5

10.52

13,500

BNWM

74.1

71.9

70.8

71.17

3,000

BOK

8.34

8.38

8.01

8.38

3,500

BOP

10.24

10.37

9.9

9.95

5,968,000

BOP-CJUL

10.54

0

0

10.24

0

BOP-MAY

10.32

10.39

9.98

10.03

1,379,000

BPL

36

36

35.36

35.36

3,000

BROT

8.82

9.15

8.6

8.66

3,500

BRR

5.8

5.8

5.6

5.66

41,500

BTL

163.05

160

154.9

156.6

400

BWCL

89.5

92

92

92

5,000

BYCO

10.99

11.14

10.55

10.62

1,701,500

CENI

16.5

17.5

16.25

17.5

58,000

CEPB

57.98

58.5

57.5

57.66

56,500

CHAS

11

12

11.89

12

33,500

CHBL

5.06

5.1

5

5.02

88,000

CHCC

68.59

69.5

67.2

67.67

155,500

CJPL

3.73

3.7

3.67

3.67

8,000

CLCPS

1.85

1.87

1.81

1.83

41,000

COLG

1600.05

1600.5

1600

1600

700

CPPL

67.8

67.5

66.25

66.46

39,500

CRTM

19.27

19.99

19.5

19.78

21,500

CSAP

47.03

47.4

46.8

46.95

57,000

CSIL

5

6

5.21

5.3

141,000

CSM

1.93

2

1.92

1.98

2,000

CSUML

8.09

8

7.85

7.85

9,500

CYAN

77.75

80

75

75

32,000

DAAG

14.45

14.7

14.65

14.7

1,000

DADX

31.41

32.98

31.41

32.98

6,500

DAWH

76.95

77.5

75.5

76.02

30,000

DAWH-CMAY

77.55

0

0

76.59

0

DBCI

5.84

6

5.81

5.91

18,500

DCH

3.2

3.2

3.01

3.1

79,500

DCL

7.64

7.78

7.4

7.43

235,500

DEL

3.23

3.33

2.61

3.13

10,500

DFML

6.39

6.4

6.15

6.17

343,000

DGKC

86.6

87.9

85.75

86.27

1,233,000

DGKC-CJUL

89.17

0

0

88.81

0

DGKC-CJUN

88.22

0

0

87.86

0

DGKC-CMAY

87.28

0

0

86.91

0

DGKC-MAY

87.08

88.39

86.3

86.64

588,500

DINT

107.6

112.9

102.25

111

3,000

DKTM

8.69

8

7.69

7.69

5,500

DLL

114.76

120.49

117.5

120.49

238,000

DNCC

10.78

10.21

10

10.16

11,000

DOL

6.41

6.49

6.16

6.22

34,000

DSFL

2.34

2.39

2.25

2.26

578,000

DSIL

4.56

4.68

4.37

4.38

60,000

DSL

4.5

4.8

4.37

4.49

8,500

DSML

8.66

7.85

7.7

7.7

1,500

DWAE

3.5

3.79

3.1

3.16

7,000

DWSM

3.47

3.5

3.5

3.5

7,000

DYNO

42.3

44.41

42.22

44.19

32,500

ECOP

18.27

18.18

18

18.09

17,000

EFERT

63.38

63.75

60.25

60.81

1,736,000

EFLTFC

100.5

0

0

100.5

0

EFLTFC3

99.5706

0

0

99.5706

0

EFOODS

108.74

109.85

107.5

107.64

399,500

EFUG

124

121.55

121.3

121.48

3,000

ELSM

73.5

76.25

76.25

76.25

500

EMCO

4.25

4

3.76

3.76

6,000

ENGRO

194.05

195.82

190.5

191.34

613,200

ENGRO-CJUL

199.8

0

0

196.97

0

ENGRO-CJUN

197.68

0

0

194.87

0

ENGRO-CMAY

195.56

0

0

192.77

0

ENGRO-MAY

195.26

197

192.01

192.47

888,000

ENGROTFC2

101.9412

0

0

101.9412

0

EPCL

14.73

14.8

14.4

14.53

220,500

ESBL

2.99

2.68

2.67

2.67

5,000

EXIDE

351

355.1

349

349.26

1,700

FABL

16.49

16.7

15.95

16.03

2,848,000

FABL-CJUL

16.98

0

0

16.5

0

FABL-CJUN

16.8

0

0

16.33

0

FABL-CMAY

16.62

0

0

16.15

0

FABL-MAY

16.61

16.85

16.19

16.26

50,500

FASM

171.88

163.29

163.29

171.88

100

FATIMA

32.17

32.6

31.77

31.91

117,500

FCCL

17.52

17.59

17.3

17.34

2,137,000

FCCL-CJUL

18.04

0

0

17.85

0

FCCL-CJUN

17.85

0

0

17.66

0

FCCL-CMAY

17.66

0

0

17.47

0

FCCL-MAY

17.65

17.64

17.42

17.43

147,000

FCIBL

6.51

6.51

6.51

6.51

2,000

FCSC

2.95

2.99

2.92

2.92

21,000

FDIBL

1.6

1.6

1.46

1.46

139,500

FECM

4.15

4.47

3.5

3.76

294,000

FECTC

53.41

53

50.74

50.95

128,000

FEM

4.65

5

4.5

4.62

11,500

FEROZ

232.3

232

225

226.43

7,100

FFBL

39.48

39.5

38.85

38.91

422,000

FFBL-CJUL

40.65

0

0

40.05

0

FFBL-CJUN

40.22

0

0

39.63

0

FFBL-CMAY

39.79

0

0

39.2

0

FFBL-MAY

39.8

39.5

39.5

39.5

500

FFC

112.22

112.97

112.25

112.46

487,800

FFC-CJUL

115.55

0

0

115.77

0

FFC-CJUN

114.32

0

0

114.53

0

FFC-CMAY

113.1

0

0

113.3

0

FFC-MAYB

110

110

110

110

18,500

FFLM

3.3

3.79

3.35

3.79

2,000

FHAM

9.35

9.5

9.35

9.35

4,000

FIBLM

3.74

4.69

3.74

4.64

101,500

FLYNG

6.36

6.59

6.35

6.41

110,000

FNBM

4

3.81

3.7

3.7

10,500

FNEL

3.48

3.55

3.08

3.48

300,500

FPJM

3.93

3.99

3.81

3.9

37,000

FRCL

9.05

9

8.6

8.88

7,500

FRSM

34.99

35.7

34.75

34.75

3,000

FUDLM

20

19.89

19.1

19.89

7,000

FZCM

163.95

163.8875

163.8875

163.8875

0

FZTM

488.71

472

464.28

470

1,100

GADT

180.95

189.99

181.2

189.99

42,800

GAIL

5.55

5.54

5.01

5.38

5,500

GAMON

4

4.39

4.39

4

9,000

GASF

9.9

9.9

9.46

9.62

268,000

GATI

170

172

170.1

171.05

200

GATM

51.94

52.25

50.5

50.66

126,000

GGL

27.77

28.4

26.8

26.99

217,500

GHGL

56.7

59.53

57.5

58

29,000

GHNI

21

20.25

20

20.03

7,500

GHNL

22.6

22.56

22.25

22.27

62,500

GLAT

118

123

112.1

122.43

3,700

GLAXO

157.1

159.2

155.5

155.64

53,200

GTYR

67.77

69.9

67.49

67.75

103,500

GUSM

4.05

3.6

3.6

3.6

500

GVGL

19.5

19.99

19.5

19.5

2,500

GWLC

18.15

17.5

17.4

17.5

4,000

HADC

2.65

2.41

2.35

2.41

32,500

HAEL

31.55

33.12

30.5

33.12

43,000

HBL

181.98

182

180

180.96

17,300

HCAR

67.15

68.24

66.9

66.95

70,500

HICL

16.52

16.88

16.52

16.7

6,000

HINO

407.99

418

395

398.05

28,300

HINOON

153

154

150

153.41

3,900

HIRAT

9.95

10.6

9.9

10.07

158,500

HMB

30.53

31

30.5

30.97

97,000

HMIM

3.1

3.15

3.15

3.15

3,000

HUBC

59.07

59.5

58.56

58.86

523,000

HUBC-CJUL

60.82

0

0

60.59

0

HUBC-CJUN

60.18

0

0

59.95

0

HUBC-CMAY

59.53

0

0

59.3

0

HUBC-MAY

59.55

58.8

58.8

58.8

1,000

HUMNL

87.34

91.7

83

90.22

441,500

HWQS

6.31

6.19

6.18

6.19

3,000

IBFL

81.73

78

77.65

77.65

2,500

IBLHL

81.22

82.79

79.75

80.11

21,000

ICCT

4.46

4.06

4

4.02

1,500

ICI

372.93

380

370

370

3,700

ICIBL

1.87

1.9

1.8

1.85

107,500

ICL

34.95

34.2

33.21

33.21

24,000

IDSM

18.036

17.9946

17.9946

17.9946

0

IGIBL

1.64

1.65

1.6

1.61

125,500

IGIIL

217.28

220.2

214

214.88

67,300

ILTM

1030

1023

1023

1023

0

INDU

421.95

423.1

412

413.5

3,800

INIL

50.22

50.97

49.3

49.41

61,000

INKL

12.39

12.94

12.94

12.94

500

ISL

23.25

23.45

23.2

23.34

11,000

JDMT

99.3

94.4

94.35

94.35

1,000

JOPP

29.7

29.01

29

29

1,000

JPGL

3.01

3.1

2.81

2.97

522,000

JSBL

6.33

6.6

6.08

6.14

9,254,500

JSCL

12.11

12.22

11.61

11.7

4,663,500

JSGCL

37.57

38

36.31

36.5

2,500

JSIL

12.66

12.9

12.25

12.29

1,057,500

JSTFC6

99.5

0

0

99.5

0

JVDC

64

60.8

60.8

60.8

500

KAPCO

60.01

60.95

60.2

60.3

345,000

KAPCO-CJUL

61.79

0

0

62.07

0

KAPCO-CJUN

61.13

0

0

61.41

0

KAPCO-CMAY

60.48

0

0

60.75

0

KAPCO-MAY

60.49

0

0

60.77

0

KASBB

1.89

1.94

1.85

1.85

201,500

KASBSL

6.7

6.52

6.42

6.42

11,000

KEL

6.82

6.9

6.6

6.62

2,944,000

KELSC2

102.4486

103

103

103.1325

8,000

KHTC

397.09

416.94

416.5

416.94

300

KML

13.3

13.1

13

13

5,500

KOHC

119.88

122.3

119.1

119.95

374,000

KOHE

38.11

38.01

37.75

37.82

31,000

KOHP

3.11

3.44

2.91

3.23

14,000

KOHS

10.4

11.38

11.38

11.38

1,000

KOHTM

14

14

13.91

14

2,500

KOIL

3.42

3.4

3.2

3.35

22,000

KSBP

90.3

87.61

87

87.28

2,000

KSTM

4.05

4.8

3.25

3.3

6,000

KTML

23.45

23.75

23.4

23.51

129,500

LEUL

11.2

10.65

10.2

10.21

32,500

LINDE

154

160.75

154.5

157.76

6,900

LOTCHEM

7.02

7.01

6.93

6.96

336,500

LPCL

13.72

13.98

13.62

13.69

2,080,500

LPL

18.22

18.95

18.1

18.1

12,500

LUCK

348.88

350.5

345.52

346.02

57,400

LUCK-CJUL

359.22

0

0

356.2

0

LUCK-CJUN

355.41

0

0

352.4

0

LUCK-CMAY

351.6

0

0

348.6

0

LUCK-MAY

348.75

351.49

347

347.03

28,000

MARI

266.93

270

260.25

261.76

760,900

MCB

283.65

285.9

283

284.59

420,400

MCB-CJUL

292.06

0

0

292.96

0

MCB-CJUN

288.96

0

0

289.84

0

MCB-CMAY

285.86

0

0

286.71

0

MCB-MAY

284.24

286.5

285

285.86

46,500

MCBAH

16

16

16

16

11,000

MDTL

2.81

2.9

2.8

2.8

126,500

MEBL

39.54

39.99

39

39.45

74,000

MEHT

156.16

163.9

149.25

163.9

600

MERIT

17.05

17.1

16.98

17

41,000

MFFL

690

717

685.5

690

450

MFTM

3.64

3.8

3.65

3.75

4,000

MIRKS

71.02

72.75

70.8

70.8

2,000

MLCF

30.21

30.4

29.7

29.8

1,291,500

MLCF-MAY

30.33

30.45

29.9

29.95

143,000

MODAM

2.2

2.24

2

2.03

38,000

MQTM

21.4

21.99

21

21.42

4,000

MRNS

97.09

99.5

98.1

99.5

2,500

MSOT

121

122

119

119

4,500

MTIL

3.3

3.6

3.55

3.6

3,000

MTL

461.49

483.99

461

468.2

23,800

MUBT

4.5

4.41

4.4

4.41

6,000

MUKT

2.42

2.63

2.32

2.41

24,500

MUREB

681.58

715.65

670

715.4

48,900

MWMP

4.46

4.51

3.51

3.75

162,500

MZSM

3.35

3.33

3.15

3.15

8,000

NAGC

62.34

65

65

65

500

NATF

629

660.45

660.45

660.45

2,100

NBP

58.03

58.5

56.8

56.93

858,000

NBP-CJUL

59.75

0

0

58.61

0

NBP-CJUN

59.12

0

0

57.98

0

NBP-CMAY

58.48

0

0

57.35

0

NBP-MAY

58.38

58.68

57

57.1

512,500

NCL

42.93

43.5

42.4

42.54

561,000

NCL-CJUL

44.2

0

0

43.79

0

NCL-CJUN

43.73

0

0

43.32

0

NCL-CMAY

43.26

0

0

42.86

0

NCPL

39.24

39.47

39.2

39.26

94,000

NESTLE

8000

8000.1

7800

8000

220

NETSOL

30.16

30.55

29.02

29.42

208,000

NEXT

4.59

5.2

4.89

5.15

71,000

NIB

2.54

2.58

2.45

2.49

1,422,000

NICL

18.31

18.59

18.01

18.2

23,500

NMFL

14.48

14.69

14.16

14.18

80,000

NML

109.11

109.95

106.56

108.07

1,271,700

NML-CJUL

112.35

0

0

111.25

0

NML-CJUN

111.15

0

0

110.06

0

NML-CMAY

109.96

0

0

108.88

0

NML-MAY

109.79

110.5

107.6

108.77

732,000

NOPK

46.86

49.2

49.2

49.2

8,000

NPL

34.4

34.99

33.92

33.98

165,500

NPL-CJUL

35.42

0

0

34.98

0

NPL-CJUN

35.04

0

0

34.61

0

NPL-CMAY

34.67

0

0

34.23

0

NRL

214.34

223.75

214.75

221.65

871,800

OGDC

254.23

255

250.5

251.86

97,400

OGDC-CJUL

261.77

0

0

259.27

0

OGDC-CJUN

258.99

0

0

256.5

0

OGDC-CMAY

256.21

0

0

253.74

0

OGDC-MAY

255.2

254

251.55

252.55

19,500

OLPL

33.19

34.84

33.5

34.52

810,000

OLSM

4.35

3.6

3.52

3.52

1,000

OTSU

47.5

47.49

47.49

47.5

500

PACE

4.67

4.79

4.5

4.53

685,500

PAEL

23.09

23.2

22.61

22.69

820,000

PAKD

68

68

68

68

4,000

PAKMI

2.75

2.55

2.2

2.5

23,000

PAKRI

31.52

31.8

31.1

31.19

80,500

PAKT

1205.43

1265.7

1200

1255

6,200

PASL

4.9

4.9

4.56

4.61

499,000

PASM

6.6

7

7

7

5,000

PGF

32.32

33.15

32.15

32.51

426,000

PGLC

16.3

17

17

16.3

3,000

PIAA

7.48

7.56

7.17

7.26

1,262,500

PIBTL

31.11

32.66

29.56

29.62

2,781,000

PIBTLR

21.11

20.06

20.06

20.06

515,000

PICT

278.8

289.9

279.99

284

600

PIF

14.18

14.3

14

14

56,500

PIL

10.5

10.5

10.5

10.5

500

PINL

12.89

13.75

12.65

13.35

31,500

PIOC

47.19

47.98

46.15

46.25

752,000

PIOC-MAY

47.4

48

46.4

46.54

241,500

PKGI

10.29

10

10

10

1,000

PKGP

18.71

18.75

18.4

18.5

94,000

PKGS

427.09

443.88

425

435.15

101,100

PMI

2.06

2.14

2.02

2.02

39,500

PMPK

855.49

898.26

874.9

898.26

3,000

PMRS

70.83

71.99

67.32

71.95

2,500

PNSC

72.02

73.9

69

69.91

8,000

POAF

7.8

7.5

7.5

7.5

4,500

POL

526.77

530

525

525.09

230,400

POWER

6.09

6.15

5.9

5.94

204,000

PPL

220.72

222.6

217.5

218.01

433,400

PPL-CJUL

227.26

0

0

224.42

0

PPL-CJUN

224.85

0

0

222.03

0

PPL-CMAY

222.44

0

0

219.64

0

PPL-MAY

222.07

224.74

218.88

219.14

67,000

PPP

56

56.85

56.45

56.48

3,500

PPVC

5.09

4.99

4.99

4.99

500

PRET

118.87

121

120

118.87

200

PRL

149.07

152

144

146.02

20,500

PRWM

38.9

40.4

40.4

38.9

4,000

PSMC

190.81

195

191.5

192.89

36,200

PSO

387.22

390.9

381.01

381.96

1,225,100

PSO-CJUL

398.7

0

0

393.2

0

PSO-CJUN

394.47

0

0

389

0

PSO-CMAY

390.24

0

0

384.81

0

PSO-MAY

389.55

392.9

383.15

384.24

1,062,500

PSYL

20.37

19.79

19.36

19.79

1,500

PTC

28.09

28.35

27.19

27.26

1,908,500

PTC-CJUL

28.92

0

0

28.06

0

PTC-CJUN

28.62

0

0

27.76

0

PTC-CMAY

28.31

0

0

27.46

0

PTC-MAY

28.26

28.45

27.35

27.44

728,500

QUAT

89

93.44

93.44

93.44

500

QUICE

7.49

7.52

7.35

7.36

96,500

RAVT

3.8

3.7

3.6

3.6

10,500

RCML

90

90.7

90.7

90

4,500

REDCO

4.35

4.35

3.85

3.87

6,000

REWM

36.2

36.55

35.6

36

2,000

RICL

9.16

9.7

9.15

9.2

2,000

RMPL

10092.5

9800

9800

9800

20

RUBY

7

6.36

6.35

6.35

2,500

SAIF

23.25

24.41

23.5

24.41

22,500

SALT

162

166.6

166

166.3

200

SAPL

834

795.1

792.3

795

400

SARC

8.59

8.5

8.5

8.59

500

SAZEW

36

36.5

34.5

35.45

11,500

SBL

7.54

7.98

7.5

7.5

87,500

SCBPL

23.72

24.44

23.45

23.9

18,000

SCLL

7.4

7.31

7.26

7.3

5,000

SCM

22.5

22.75

22.6

22.6

5,500

SEARL

175.41

177.3

172

172.13

26,900

SEL

35

34.8052

34.8052

34.8052

0

SEPCO

2.42

2.49

2.3

2.33

330,000

SFL

290

304.5

292

303.71

7,200

SFTM

6.35

7.35

7.35

7.35

500

SGML

18.82

19

18.55

18.75

114,500

SGPL

2.39

2.11

2.11

2.11

10,000

SHCI

3.5

3.31

2.81

3.3

15,500

SHDT

56.25

55.49

55.49

55.49

0

SHEL

260.1

266.75

259

260.12

683,900

SHEZ

872.99

894.2

894

894.2

100

SHFA

116.28

117

116

116

19,300

SHSML

17.6

17.5

17.5

17.5

1,000

SIEM

1207

1214.9

1191

1195.5

160

SILK

2.49

2.5

2.37

2.38

802,500

SING

21.32

21.49

21.38

21.44

12,500

SITC

268.9

270.05

268.85

268.85

300

SKRS

2.9

2.94

2.8

2.94

2,500

SLCL

4.99

4.8

4.8

4.8

4,500

SLYT

20.44

20

20

20.44

2,000

SMBL

4.42

4.48

4.15

4.16

1,428,500

SMTM

10.68

11.25

11.25

11.25

11,000

SNBL

14.03

14.05

13.6

13.61

19,500

SNGP

22.73

22.99

22.44

22.49

203,000

SNGP-CJUL

23.4

0

0

23.15

0

SNGP-CJUN

23.16

0

0

22.9

0

SNGP-CMAY

22.91

0

0

22.66

0

SNGP-MAY

22.98

23

23

23

1,000

SPL

14.18

14.35

14

14.03

81,500

SPLC

3.56

3.63

3.38

3.43

58,000

SRVI

588.4

580

559

560.4

8,600

SSGC

33.51

33.9

32.5

32.86

321,000

SSGC-MAY

33.9

33.5

32.8

32.91

55,500

SSIC

7.7

8.69

6.74

7.61

4,500

SSML

9.66

9.6

9.35

9.49

35,500

STCL

8.8

8.7

8.56

8.56

7,500

STPL

8.33

8.39

8

8.1

16,000

TCLTC

52.55

54.7

54.5

54.7

3,000

TDIL

12

12

12

12

500

TELE

5

5.05

4.88

4.9

682,000

TGL

35.14

36.8

34.85

35.69

357,500

THALL

177.01

176

173

173.64

18,200

THAS

16.01

16.85

15.06

16.85

2,500

TMFBLTFC2

100.3831

0

0

100.3831

0

TPL

8.6

8.5

8.15

8.15

1,500

TREET

111.54

117.11

111

113.03

352,500

TRG

14.19

14.25

13.7

13.79

1,769,500

TRIBL

1.79

1.74

1.62

1.65

2,000

TRIPF

190

190.5

186.01

186.05

6,400

TRPOL

1.59

1.64

1.56

1.63

131,000

TRSM

4.49

4.5

4.49

4.5

5,500

TSBL

3.5

4.44

2.52

2.61

9,000

TSMF

5.27

5.28

5.11

5.13

38,500

TSPL

2.04

2

1.96

1.96

6,500

UBL

172.47

174

170

170.24

275,700

UBL-CJUL

177.58

0

0

175.25

0

UBL-CJUN

175.7

0

0

173.38

0

UBL-CMAY

173.82

0

0

171.51

0

UBL-MAY

173.4

173.99

170.31

170.52

40,500

UCAPM

2.05

2

2

2

500

UNIC

22

22

21.1

21.1

17,000

UPFL

7676.76

8060.59

8060.59

8060.59

20

UVIC

4.6

4.4

4.4

4.6

1,000

WAHN

63

66.15

64.15

66.15

28,000

WTL

2.46

2.45

2.39

2.39

394,000

WYETH

4000

4195

4195

4195

20

ZAHT

14

13.95

13.6

13.95

3,500

ZTL

8

8.05

8.05

8.05

1,000

Total Turnover

95,620,410

 


Share/Bookmark

No comments:

Post a Comment