For: May 20, 2014 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AABS | 108 | 109.25 | 109 | 108 | 200 |
ABL | 127.79 | 127.75 | 127 | 127 | 42,500 |
ABLTFC2 | 100.9 | 0 | 0 | 100.9 | 0 |
ABOT | 547.93 | 565 | 549 | 551 | 57,100 |
ACPL | 160.14 | 164.25 | 161 | 162.7 | 127,600 |
ADAMS | 26.94 | 27.5 | 26.1 | 27.1 | 47,000 |
ADMM | 79.5 | 78.5 | 76 | 76.4 | 9,000 |
ADOS | 52.09 | 54.69 | 54 | 54.5 | 24,500 |
AGIC | 19.49 | 19.49 | 19.02 | 19.21 | 20,500 |
AGIL | 84 | 83.25 | 82.12 | 83.25 | 1,500 |
AGL | 10.2 | 10.21 | 10.21 | 10.21 | 500 |
AGSML | 9.29 | 8.6394 | 8.6394 | 8.6394 | 0 |
AGTL | 215.01 | 219.9 | 215 | 217.93 | 11,100 |
AHCL | 29.53 | 29.84 | 29.25 | 29.38 | 306,500 |
AHL | 62.78 | 63 | 61.5 | 62.16 | 31,000 |
AICL | 47.25 | 47.8 | 47.05 | 47.64 | 1,579,400 |
AKBL | 18.99 | 19.09 | 18.8 | 18.9 | 790,500 |
AKZO | 152.85 | 154.5 | 149.15 | 149.98 | 79,100 |
ALICO | 82.25 | 82.1 | 78.65 | 78.65 | 1,500 |
ALNRS | 41.5 | 40.01 | 39.43 | 39.72 | 2,000 |
ALTN | 24.15 | 24.1 | 24.1 | 24.15 | 1,000 |
AMBLR | 1.15 | 1.15 | 1.15 | 1.15 | 3,500 |
AMTEX | 3.92 | 3.98 | 3.8 | 3.82 | 144,000 |
ANL | 6.41 | 6.54 | 6.26 | 6.37 | 357,500 |
ANSM | 12.5 | 13.15 | 12.6 | 13.08 | 4,000 |
APL | 555 | 558 | 555 | 557.28 | 6,500 |
ARPAK | 15.54 | 14.8081 | 14.8081 | 14.8081 | 0 |
ARPL | 339.39 | 342 | 337 | 337.52 | 8,100 |
ASL | 8.9 | 8.98 | 8.6 | 8.74 | 28,500 |
ASRL | 8.9 | 8 | 8 | 8 | 500 |
ATBA | 439 | 450 | 441 | 445 | 7,600 |
ATIL | 59.3 | 60.75 | 59.5 | 60.16 | 28,000 |
ATLH | 253.44 | 256 | 251 | 253.1 | 4,500 |
ATRL | 214.47 | 216.5 | 213.75 | 214.2 | 639,000 |
AVN | 25.3 | 26.56 | 25.25 | 26.54 | 2,502,500 |
BAFL | 27.35 | 27.98 | 27.52 | 27.6 | 3,526,000 |
BAFLTFC5 | 102.0467 | 102 | 102 | 101.9478 | 5,000 |
BAHL | 43.83 | 43.82 | 43.6 | 43.61 | 63,500 |
BAPL | 7.9 | 8.25 | 8 | 8.01 | 35,500 |
BATA | 3751 | 3938.55 | 3800 | 3864.29 | 2,000 |
BCML | 79.99 | 80 | 80 | 80 | 500 |
BERG | 54 | 56.7 | 53.66 | 56.47 | 559,000 |
BIFO | 138.9 | 139 | 135 | 135 | 2,000 |
BILF | 10.85 | 10.95 | 10.95 | 10.85 | 500 |
BIPL | 10.35 | 10.42 | 10.35 | 10.4 | 73,500 |
BNWM | 73.69 | 74 | 73 | 73.09 | 5,500 |
BOK | 8.01 | 8.1 | 7.91 | 8 | 3,500 |
BOP | 9.72 | 9.8 | 9.5 | 9.55 | 8,427,500 |
BPBL | 6.2 | 6.1 | 6 | 6.1 | 1,500 |
BPL | 35.52 | 37.29 | 36.87 | 37.29 | 11,500 |
BROT | 9.3 | 9.5 | 8.82 | 8.96 | 41,000 |
BRR | 5.85 | 5.85 | 5.75 | 5.75 | 49,000 |
BTL | 163.5 | 163.5 | 155.33 | 157.5 | 700 |
BUXL | 25 | 26.25 | 26.25 | 26.25 | 0 |
BWCL | 94.7 | 98 | 98 | 98 | 500 |
BYCO | 11.72 | 11.81 | 11.5 | 11.56 | 1,886,500 |
CECL | 15.2 | 16.2 | 16 | 16 | 3,000 |
CENI | 18.4 | 18.9 | 18.3 | 18.56 | 63,500 |
CEPB | 62.31 | 63.8 | 59.7 | 61.44 | 819,000 |
CFL | 33.9 | 34 | 33.25 | 33.25 | 1,500 |
CHAS | 12.98 | 13.98 | 13.6 | 13.98 | 120,000 |
CHBL | 6.19 | 6.24 | 5.79 | 5.8 | 342,000 |
CHCC | 67.49 | 67.97 | 66.31 | 66.57 | 131,000 |
CLCPS | 2.33 | 2.4 | 2.15 | 2.16 | 648,500 |
CLOV | 82.72 | 83.6 | 82 | 82.8 | 1,000 |
COTT | 6.8 | 6.3 | 6.1 | 6.18 | 22,500 |
CPPL | 70.5 | 71.5 | 69.65 | 70.03 | 17,000 |
CRTM | 20.54 | 20.65 | 19.9 | 19.95 | 83,000 |
CSAP | 48.8 | 50.25 | 48.55 | 49.74 | 301,000 |
CSIL | 5.1 | 5 | 5 | 5 | 500 |
CSM | 1.9 | 1.93 | 1.93 | 1.93 | 500 |
CSUML | 8 | 8.55 | 8.1 | 8.4 | 85,000 |
CYAN | 76 | 76.1 | 75.5 | 76.1 | 31,000 |
DAAG | 15.5 | 16.5 | 15.2 | 16.48 | 31,000 |
DAWH | 77.58 | 78.2 | 76.8 | 76.99 | 176,000 |
DBCI | 5.37 | 5.6 | 5.35 | 5.37 | 34,500 |
DCH | 3.08 | 3.34 | 3.05 | 3.06 | 142,500 |
DCL | 7.27 | 7.35 | 7.2 | 7.25 | 141,500 |
DCM | 2.45 | 2.15 | 2.15 | 2.15 | 5,000 |
DEL | 3.01 | 3.34 | 2.91 | 3.25 | 4,000 |
DFML | 6.75 | 7.1 | 6.77 | 6.85 | 1,247,500 |
DFSM | 3.73 | 3.99 | 3.61 | 3.8 | 21,000 |
DGKC | 87.27 | 87.49 | 86.4 | 86.88 | 1,122,000 |
DIIL | 15.5 | 16.3 | 16.3 | 16.3 | 500 |
DKTM | 9.2 | 9.9 | 9.9 | 9.2 | 500 |
DLL | 131.89 | 132.5 | 127.01 | 130.19 | 23,500 |
DNCC | 9.01 | 9.46 | 9.46 | 9.46 | 500 |
DOL | 6.2 | 6.28 | 6.06 | 6.11 | 87,000 |
DSFL | 2.33 | 2.4 | 2.32 | 2.33 | 249,000 |
DSIL | 4.78 | 5 | 4.71 | 4.73 | 208,000 |
DSL | 4.36 | 4.45 | 4.3 | 4.3 | 19,500 |
DWAE | 2.71 | 2.99 | 2.9 | 2.99 | 1,000 |
DWSM | 3.68 | 3.75 | 3.5 | 3.7 | 31,000 |
DWTM | 9.99 | 9.5 | 9 | 9 | 6,500 |
DYNO | 47.35 | 47 | 46 | 46 | 25,500 |
ECOP | 18.3 | 18.4 | 18.35 | 18.35 | 4,000 |
EFERT | 60.71 | 61.5 | 60.61 | 60.69 | 1,217,000 |
EFLTFC | 100.5 | 0 | 0 | 100.5 | 0 |
EFLTFC3 | 99.4282 | 0 | 0 | 99.4282 | 0 |
EFOODS | 110.39 | 111.75 | 110.16 | 110.56 | 458,500 |
EFUG | 125.9 | 125 | 123.9 | 124.53 | 15,500 |
ELSM | 76.65 | 77 | 75.25 | 75.25 | 4,000 |
EMCO | 4.15 | 4.27 | 4.1 | 4.27 | 5,500 |
ENGRO | 197.59 | 201.39 | 198.1 | 200.09 | 2,683,200 |
ENGROTFC2 | 101.9412 | 0 | 0 | 101.9412 | 0 |
EPCL | 14.74 | 15.15 | 14.78 | 14.81 | 2,006,000 |
EWLA | 5 | 5.05 | 5 | 5.05 | 6,500 |
EXIDE | 381 | 381 | 374 | 378.9 | 5,700 |
FABL | 16.49 | 16.55 | 16.35 | 16.38 | 528,500 |
FANM | 6.39 | 6.19 | 5.58 | 6.18 | 20,500 |
FASM | 177.34 | 186.2 | 170 | 175.67 | 20,900 |
FATIMA | 31.54 | 31.85 | 31.3 | 31.39 | 98,000 |
FCCL | 17.62 | 17.9 | 17.6 | 17.63 | 1,719,000 |
FCIBL | 6.51 | 7 | 7 | 7 | 500 |
FCSC | 3.05 | 3 | 2.91 | 2.93 | 20,000 |
FDIBL | 1.51 | 1.57 | 1.51 | 1.51 | 13,000 |
FECM | 4.4 | 4.19 | 4 | 4.09 | 51,500 |
FECTC | 50 | 50 | 48.15 | 48.74 | 57,000 |
FEM | 4.99 | 5 | 5 | 5 | 24,000 |
FEROZ | 237.03 | 244.8 | 235 | 238.14 | 60,900 |
FFBL | 39.27 | 39.45 | 38.75 | 38.81 | 354,500 |
FFC | 111.67 | 112 | 110.5 | 110.59 | 435,800 |
FFLM | 3.8 | 3.5 | 3.42 | 3.5 | 2,000 |
FHAM | 9.75 | 9.64 | 9.55 | 9.64 | 3,000 |
FIBLM | 3.35 | 3.06 | 3.06 | 3.06 | 500 |
FLYNG | 6.49 | 6.34 | 6.25 | 6.28 | 48,000 |
FNBM | 3.81 | 3.8 | 3.8 | 3.8 | 1,000 |
FNEL | 3.36 | 3.45 | 3.3 | 3.3 | 45,500 |
FPJM | 4.06 | 4.06 | 4 | 4 | 31,500 |
FRCL | 5.22 | 5.22 | 5.15 | 5.2 | 10,000 |
FRSM | 36.3 | 38.11 | 36.25 | 38.11 | 332,500 |
FUDLM | 18.91 | 19.89 | 19.45 | 19.52 | 108,500 |
FZTM | 493.557 | 518 | 475.1 | 518 | 300 |
GADT | 205.13 | 204.5 | 199 | 200.22 | 18,400 |
GAIL | 5.28 | 5.24 | 5.1 | 5.24 | 1,000 |
GAMON | 3.6 | 4 | 3.32 | 3.9 | 25,000 |
GASF | 9.97 | 9.99 | 9.83 | 9.95 | 60,500 |
GATM | 55.74 | 57.5 | 53.8 | 54.14 | 465,500 |
GFIL | 11.1 | 12.05 | 10.15 | 11.37 | 11,500 |
GGL | 26.88 | 27 | 26.6 | 26.75 | 45,500 |
GHGL | 56.5 | 58.74 | 54.7 | 57.16 | 5,000 |
GHNI | 22.84 | 23.45 | 22.3 | 22.5 | 34,000 |
GHNL | 28.39 | 29.45 | 28 | 28.5 | 587,000 |
GLAT | 116.936 | 116.4997 | 116.4997 | 116.4997 | 0 |
GLAXO | 167.38 | 174.99 | 168 | 173.18 | 873,500 |
GRAYS | 48 | 48.25 | 48.25 | 48.25 | 3,000 |
GTYR | 77.41 | 81.28 | 80.51 | 81.28 | 502,500 |
GVGL | 19.49 | 19.5 | 19.4 | 19.5 | 4,000 |
GWLC | 17.06 | 17.15 | 17.15 | 17.15 | 1,000 |
HABSM | 31.4 | 32.97 | 31.5 | 32.97 | 423,000 |
HADC | 2.49 | 2.4 | 2.32 | 2.33 | 15,500 |
HAEL | 35.96 | 36.3 | 34.17 | 34.17 | 44,000 |
HAL | 30.35 | 31.3 | 30.5 | 31.3 | 2,500 |
HASCOL | 68.65 | 72.08 | 67.33 | 67.78 | 13,718,500 |
HBL | 186.04 | 185.75 | 184.11 | 184.14 | 14,000 |
HCAR | 74.31 | 75.35 | 73.08 | 73.37 | 497,500 |
HICL | 16.37 | 16.62 | 16.31 | 16.51 | 38,500 |
HINO | 463.22 | 484.69 | 453 | 479.83 | 33,600 |
HINOON | 149 | 156.45 | 149 | 156.45 | 268,200 |
HIRAT | 10.98 | 11 | 9.98 | 10.16 | 2,071,500 |
HMB | 32.37 | 32.6 | 32 | 32.01 | 133,000 |
HSPI | 19.99 | 19.7 | 19.7 | 19.7 | 15,000 |
HUBC | 58.41 | 58.39 | 57.75 | 57.95 | 1,420,500 |
HUMNL | 108.46 | 113.88 | 109.12 | 113.88 | 201,500 |
HWQS | 6.3 | 6.59 | 6.59 | 6.3 | 1,000 |
IBFL | 81.41 | 80.98 | 77.34 | 80.98 | 1,000 |
IBLHL | 93.34 | 98 | 95.5 | 96.1 | 81,500 |
ICCT | 5.35 | 5.9 | 5.5 | 5.9 | 1,000 |
ICI | 380 | 381.99 | 373.5 | 375.72 | 5,300 |
ICIBL | 1.83 | 1.84 | 1.75 | 1.83 | 10,000 |
ICL | 34 | 34.69 | 34 | 34.69 | 9,000 |
IDEN | 6.3 | 6.44 | 6.05 | 6.44 | 7,500 |
IDYM | 960.9442 | 999.99 | 999.99 | 960.94 | 20 |
IFSL | 15.5 | 15.65 | 15.12 | 15.22 | 23,500 |
IGIBL | 1.7 | 1.7 | 1.65 | 1.66 | 341,000 |
IGIIL | 242.65 | 243 | 240 | 240.69 | 90,000 |
INDU | 424.5 | 445.72 | 435 | 445.72 | 8,400 |
INIL | 52.5 | 54.89 | 52 | 54.28 | 401,500 |
ISIL | 185.9 | 195 | 177 | 186.58 | 6,600 |
ISL | 22.78 | 23.45 | 22.6 | 22.67 | 160,000 |
JDMT | 94.75 | 95.5 | 95.5 | 95.5 | 500 |
JDWS | 213.88 | 220 | 216 | 216 | 1,700 |
JLICL | 245 | 236.06 | 232.75 | 232.75 | 7,500 |
JPGL | 2.98 | 3.09 | 2.96 | 2.99 | 178,000 |
JSBL | 5.82 | 5.85 | 5.62 | 5.73 | 832,500 |
JSCL | 11.32 | 11.45 | 11.2 | 11.28 | 2,228,000 |
JSGCL | 36.5 | 36.75 | 35.5 | 36.75 | 1,000 |
JSIL | 12.45 | 12.7 | 12.3 | 12.31 | 34,500 |
JSTFC6 | 99.5 | 0 | 0 | 99.5 | 0 |
KAPCO | 60.21 | 60.5 | 58 | 60 | 1,480,000 |
KASBB | 1.87 | 1.9 | 1.85 | 1.85 | 184,500 |
KASBM | 3.55 | 3.5 | 3.5 | 3.5 | 35,000 |
KCL | 16.5 | 17 | 16 | 16.99 | 6,000 |
KEL | 7.07 | 7.39 | 7.05 | 7.24 | 21,625,000 |
KELSC2 | 103.315 | 0 | 0 | 103.315 | 0 |
KHTC | 469.98 | 447 | 446.49 | 446.49 | 700 |
KML | 13.15 | 13.35 | 13 | 13 | 3,000 |
KOHC | 123.69 | 124 | 121.5 | 121.92 | 220,500 |
KOHE | 39.26 | 39.3 | 38.8 | 39 | 114,500 |
KOHP | 2.91 | 2.95 | 2.86 | 2.91 | 14,000 |
KOHTM | 14.5 | 15.1 | 15 | 15 | 4,500 |
KOIL | 3.59 | 3.5 | 3.5 | 3.5 | 6,000 |
KOSM | 12.88 | 13.63 | 12.02 | 12.71 | 4,000 |
KSBP | 92.48 | 91.5 | 91 | 91 | 2,000 |
KTML | 25.17 | 25.25 | 24.6 | 24.65 | 113,500 |
LEUL | 10.35 | 9.82 | 9.76 | 9.77 | 6,500 |
LIBT | 12.65 | 12 | 12 | 12 | 500 |
LINDE | 167.51 | 175.88 | 167.5 | 167.83 | 8,000 |
LMSM | 7.85 | 8.65 | 8.6 | 8.6 | 6,500 |
LOTCHEM | 7.02 | 7.05 | 7 | 7.02 | 358,000 |
LPCL | 13.59 | 13.83 | 13.51 | 13.55 | 3,673,500 |
LPL | 18.61 | 18.61 | 17.76 | 18.5 | 521,000 |
LUCK | 352.88 | 353.8 | 350 | 350.05 | 49,100 |
MACFL | 17.95 | 18.1 | 17.85 | 18 | 6,000 |
MARI | 277.11 | 281.69 | 269.2 | 273.38 | 1,804,000 |
MCB | 288.97 | 289.5 | 287 | 287.82 | 239,500 |
MCBAH | 16 | 16.39 | 16.2 | 16.2 | 2,000 |
MDTL | 2.82 | 2.84 | 2.75 | 2.8 | 125,500 |
MEBL | 39.01 | 39.6 | 39.01 | 39.4 | 45,000 |
MEHT | 189.43 | 198.9 | 195 | 197.46 | 1,000 |
MERIT | 17.98 | 18 | 17.7 | 18 | 11,000 |
MFFL | 692 | 691 | 680 | 685.73 | 550 |
MFTM | 4.15 | 4.15 | 4 | 4.02 | 10,000 |
MIRKS | 70 | 73.5 | 70 | 73.5 | 30,500 |
MLCF | 30.01 | 30.15 | 29.75 | 29.82 | 2,142,000 |
MQTM | 23.19 | 23.75 | 22.55 | 22.9 | 2,000 |
MRNS | 108.64 | 114.07 | 110.59 | 114.07 | 27,000 |
MSOT | 124 | 126 | 122.3 | 122.33 | 2,500 |
MTIL | 4 | 3.75 | 3.65 | 3.65 | 17,000 |
MTL | 477.65 | 485.25 | 480 | 484.3 | 17,500 |
MUKT | 2.61 | 2.7 | 2.4 | 2.67 | 31,500 |
MUREB | 836.45 | 878.27 | 825 | 878.27 | 78,900 |
MWMP | 3.3 | 3.49 | 3.3 | 3.3 | 6,500 |
MZSM | 3.01 | 3.3 | 3.02 | 3.1 | 39,500 |
NATF | 738.62 | 775.55 | 720 | 760.99 | 32,800 |
NBF | 5.22 | 5.8 | 5.25 | 5.33 | 28,500 |
NBP | 60.44 | 60.9 | 59.25 | 59.66 | 817,500 |
NCL | 43.6 | 43.74 | 42.8 | 43 | 432,500 |
NCPL | 39.4 | 39.5 | 39.05 | 39.4 | 40,000 |
NETSOL | 28.71 | 29 | 28.5 | 28.72 | 90,500 |
NIB | 2.4 | 2.45 | 2.38 | 2.39 | 1,397,500 |
NICL | 21.03 | 21.41 | 19.98 | 20.16 | 343,000 |
NMFL | 16.21 | 16.74 | 15.82 | 15.86 | 295,000 |
NML | 113.05 | 113.7 | 112 | 112.8 | 1,440,100 |
NONS | 29.93 | 30 | 29 | 30 | 1,500 |
NOPK | 62.77 | 65.9 | 65.9 | 65.9 | 1,000 |
NOPKNV | 37.99 | 38.84 | 37 | 37.23 | 7,500 |
NPL | 34.05 | 34.25 | 33.85 | 33.9 | 509,500 |
NPSM | 55.7 | 57 | 57 | 55.7 | 4,000 |
NRL | 222.81 | 224 | 219.1 | 219.88 | 47,100 |
NSRM | 64.09 | 67.29 | 67.29 | 67.29 | 500 |
OGDC | 250.21 | 251.45 | 244.03 | 245 | 944,400 |
OLPL | 33.25 | 34.7 | 32.85 | 32.96 | 184,500 |
OLSM | 6.65 | 7.65 | 6.7 | 7.01 | 49,000 |
OLTM | 7.2 | 7 | 6.75 | 7 | 6,000 |
OTSU | 48.3 | 50.71 | 49.89 | 50.71 | 9,000 |
PACE | 4.44 | 4.55 | 4.27 | 4.31 | 1,464,000 |
PAEL | 22.98 | 24 | 22.93 | 23.9 | 5,796,500 |
PAKD | 68 | 68.5 | 67.5 | 67.5 | 1,000 |
PAKMI | 2.31 | 2.4 | 2.4 | 2.4 | 500 |
PAKRI | 31.42 | 31.7 | 31.25 | 31.32 | 409,500 |
PAKT | 1282.39 | 1282 | 1218.28 | 1250.35 | 5,300 |
PASL | 4.7 | 5.09 | 4.8 | 4.88 | 837,000 |
PASM | 7.49 | 7 | 6.8 | 6.8 | 3,000 |
PCAL | 105 | 105 | 104.9 | 105 | 56,500 |
PGCL | 144.09 | 145 | 142.3 | 143.09 | 1,000 |
PGF | 32.15 | 32.5 | 32.01 | 32.25 | 135,000 |
PIAA | 6.98 | 6.98 | 6.85 | 6.87 | 736,000 |
PIBTL | 28.01 | 29.2 | 27.4 | 28.54 | 1,179,500 |
PIBTLR | 15.07 | 14.07 | 14.07 | 14.07 | 112,500 |
PICT | 277.35 | 283.9 | 280.1 | 280.1 | 700 |
PIF | 14 | 14.4 | 14 | 14 | 55,000 |
PIOC | 46.45 | 46.8 | 45.65 | 45.89 | 367,500 |
PKGP | 18.94 | 19.3 | 18.95 | 19.03 | 2,094,500 |
PKGS | 530.44 | 528 | 512 | 514.85 | 161,300 |
PMI | 2 | 1.92 | 1.61 | 1.9 | 5,500 |
PMPK | 961 | 935 | 912.95 | 912.95 | 5,400 |
PMRS | 71.95 | 73.99 | 73.99 | 71.95 | 1,000 |
PNGRS | 3.4 | 4.39 | 3.64 | 4 | 17,500 |
PNSC | 70.76 | 74.29 | 71 | 74.29 | 83,500 |
POAF | 7.56 | 8 | 8 | 8 | 500 |
POL | 538.53 | 541.1 | 535 | 535.47 | 162,900 |
POWER | 6.02 | 6 | 5.85 | 5.89 | 69,000 |
PPL | 220.23 | 221.39 | 217.8 | 218.19 | 1,309,300 |
PPP | 57.51 | 57 | 57 | 57 | 1,000 |
PPVC | 4.82 | 4.78 | 4.75 | 4.75 | 4,000 |
PRET | 124.14 | 130.34 | 123.1 | 130.34 | 6,100 |
PRL | 149.1 | 156.55 | 156.55 | 156.55 | 20,000 |
PRWM | 42.9 | 42 | 41.55 | 42 | 1,500 |
PSMC | 200.9 | 204.94 | 199.75 | 200.01 | 111,200 |
PSO | 392.14 | 395.9 | 388.7 | 393.52 | 2,314,800 |
PSYL | 19.79 | 18.79 | 18.79 | 18.79 | 2,500 |
PTC | 27.7 | 27.89 | 27.51 | 27.61 | 722,500 |
QUET | 41 | 42 | 41 | 42 | 8,500 |
QUICE | 7.33 | 7.38 | 7.25 | 7.29 | 61,500 |
RAVT | 4.13 | 4.15 | 3.82 | 3.99 | 12,000 |
REDCO | 4.35 | 4.39 | 4.39 | 4.39 | 1,000 |
REWM | 39 | 39 | 37.75 | 37.75 | 4,500 |
RICL | 9.29 | 9.21 | 9 | 9.05 | 5,500 |
RMPL | 10221 | 10500 | 10050 | 10499.25 | 300 |
SAIF | 26.04 | 26.25 | 25.42 | 25.85 | 9,000 |
SALT | 164.5 | 160 | 160 | 164.5 | 100 |
SAPL | 986.47 | 1009 | 938 | 970 | 1,800 |
SAPT | 310 | 314 | 314 | 314 | 100 |
SARC | 7.67 | 7.6 | 7.6 | 7.6 | 1,000 |
SAZEW | 32.1 | 32.98 | 32.97 | 32.97 | 2,000 |
SBL | 7.38 | 7.3 | 7.11 | 7.24 | 372,500 |
SCBPL | 24.65 | 24.7 | 24.26 | 24.66 | 5,000 |
SCM | 21.5 | 21.57 | 21.51 | 21.55 | 34,000 |
SEARL | 195.89 | 201.5 | 195.25 | 196.38 | 237,700 |
SEL | 34 | 33.7 | 33.7 | 33.7 | 500 |
SEPCO | 2.34 | 2.42 | 2.31 | 2.32 | 120,000 |
SFL | 300 | 315 | 299.5 | 310 | 19,400 |
SFTM | 10.29 | 9.3 | 9.29 | 9.29 | 1,500 |
SGML | 18.55 | 18.97 | 18.51 | 18.9 | 64,500 |
SGPL | 2.2 | 2.2 | 2.1 | 2.2 | 10,500 |
SHCI | 3.39 | 3.42 | 3.02 | 3.32 | 5,500 |
SHDT | 51 | 53.55 | 53.55 | 53.55 | 6,500 |
SHEL | 272.32 | 275.5 | 268.25 | 269.99 | 438,900 |
SHEZ | 882.33 | 856.05 | 838.22 | 847.94 | 500 |
SHFA | 129.26 | 131.95 | 127.26 | 128.02 | 41,300 |
SHJS | 78.725 | 80 | 74.79 | 74.79 | 12,000 |
SHNI | 6.2 | 6.53 | 6.25 | 6.53 | 7,000 |
SHSML | 18.5 | 19.5 | 18.9 | 19.5 | 21,500 |
SIEM | 1402.5 | 1410 | 1334 | 1359.75 | 2,460 |
SILK | 2.35 | 2.45 | 2.33 | 2.41 | 953,500 |
SING | 21.01 | 21.5 | 21.4 | 21.46 | 2,500 |
SITC | 269.57 | 272 | 270.01 | 271.5 | 9,700 |
SKRS | 3.06 | 3.19 | 2.9 | 3.19 | 22,000 |
SLCL | 4.78 | 5.7 | 5.5 | 5.5 | 10,500 |
SLYT | 20.99 | 20.9 | 20.02 | 20.02 | 6,000 |
SMBL | 3.94 | 4.15 | 3.65 | 3.7 | 3,251,500 |
SMCPL | 9.5 | 9.01 | 9.01 | 9.01 | 500 |
SMTM | 11 | 11 | 10.2 | 10.95 | 17,000 |
SNAI | 79.59 | 81 | 78 | 81 | 2,500 |
SNBL | 13.7 | 14.7 | 13.9 | 14.7 | 615,500 |
SNGP | 22.89 | 23 | 22.5 | 22.6 | 596,000 |
SPL | 13.85 | 14.35 | 13.9 | 14.07 | 104,500 |
SPLC | 3.61 | 3.78 | 3.5 | 3.52 | 64,000 |
SRSM | 13.52 | 12.52 | 12.52 | 12.52 | 500 |
SRVI | 621.25 | 645 | 613.05 | 617.68 | 28,600 |
SSGC | 33.57 | 33.74 | 32.85 | 33.19 | 107,500 |
SSIC | 7.4 | 8.19 | 7 | 7.6 | 2,000 |
SSML | 10.07 | 10.38 | 9.89 | 9.93 | 253,000 |
STCL | 8.97 | 9 | 8.7 | 8.71 | 29,000 |
STJT | 87.95 | 89.54 | 83.56 | 89.54 | 2,500 |
STPL | 7.95 | 7.98 | 7.67 | 7.98 | 3,500 |
SURC | 104.17 | 105 | 100.01 | 104.6 | 3,500 |
SUTM | 230 | 231.5 | 221.5 | 225.75 | 1,700 |
TATM | 45.85 | 46.2 | 44.5 | 46.2 | 2,000 |
TCLTC | 54.95 | 54.82 | 54.82 | 54.82 | 0 |
TDIL | 12 | 11.11 | 11.1 | 11.1 | 1,000 |
TELE | 4.95 | 5.04 | 4.8 | 4.84 | 430,500 |
TGL | 33.35 | 33.4 | 32.81 | 32.87 | 299,500 |
THALL | 183.23 | 188.8 | 183 | 186.89 | 89,000 |
THAS | 15.85 | 14.85 | 14.85 | 14.85 | 21,500 |
TICL | 47.6667 | 48 | 48 | 48 | 0 |
TMFBLTFC2 | 100.3831 | 0 | 0 | 100.3831 | 0 |
TPL | 8.59 | 8.5 | 8.5 | 8.5 | 500 |
TREET | 116.61 | 117.89 | 115.4 | 116.61 | 189,500 |
TRG | 13.85 | 14.15 | 13.85 | 13.89 | 2,100,500 |
TRIBL | 1.66 | 1.77 | 1.77 | 1.77 | 500 |
TRIPF | 196 | 203 | 197.5 | 198.86 | 44,500 |
TRPOL | 1.87 | 1.91 | 1.6 | 1.63 | 553,000 |
TSMF | 5.09 | 5.1 | 4.95 | 4.95 | 14,500 |
TSPL | 1.99 | 2.01 | 1.93 | 1.97 | 49,000 |
UBL | 166.65 | 167.1 | 165.01 | 165.45 | 291,000 |
UCAPM | 2.09 | 2.09 | 2.08 | 2.08 | 1,000 |
UNIC | 18 | 18.2 | 17.8 | 18 | 27,000 |
WAHN | 65 | 65.05 | 65.01 | 65.05 | 1,000 |
WTL | 2.37 | 2.38 | 2.31 | 2.32 | 542,500 |
WYETH | 4300 | 4095 | 4085 | 4095 | 60 |
YOUW | 4.86 | 4.62 | 4.32 | 4.39 | 14,000 |
ZTL | 9.99 | 9.8 | 9.7 | 9.7 | 1,500 |
Total Turnover | 134,448,190 | ||||
No comments:
Post a Comment