- - Company Analysis - 06-06-2014

For: June 06, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	112.06	115.45	109	109.77	4,700
AATM	5.36	5.85	5.85	5.85	500
ABL	126.05	132	125.75	128.48	176,500
ABLTFC2	98.1339	0	0	98.1339	0
ABOT	582.35	597	580	582.94	24,000
ACPL	159.58	160	158	158.04	16,500
ADAMS	22.5	22.5	22.1	22.48	10,500
ADMM	89.98	89	85.5	85.88	25,000
ADOS	66.19	69	65.1	65.6	17,500
AGIC	19.16	19.16	19.16	19.16	500
AGIL	84.73	85.01	84.02	85	5,000
AGL	11	11	10.5	10.92	24,000
AGTL	262.08	275.18	272.5	275.18	42,100
AHCL	29	29.35	28.8	29.08	233,000
AHCL-CAUG	29.94	0	0	30.02	0
AHCL-CJUL	29.55	0	0	29.63	0
AHCL-CJUN	29.24	0	0	29.31	0
AHCL-JUN	29.43	29.4	29	29.4	110,500
AHL	61.55	62.45	61.1	61.97	69,000
AICL	48.21	48.75	48.15	48.23	804,400
AICL-CAUG	49.78	0	0	49.8	0
AICL-CJUL	49.13	0	0	49.14	0
AICL-CJUN	48.6	0	0	48.61	0
AICL-JUN	48.64	49	48.56	48.65	388,000
AKBL	18.79	19	18.5	18.56	1,450,500
AKBL-CAUG	19.4	0	0	19.16	0
AKBL-CJUL	19.15	0	0	18.91	0
AKBL-CJUN	18.94	0	0	18.71	0
AKBL-JUN	18.96	18.46	18.45	18.46	5,000
AKZO	162.15	165.2	162.11	163.28	30,300
ALICO	80.5	81	80.25	80.25	3,500
ALTN	19.75	20	19.95	20	27,500
AMTEX	3.92	3.96	3.85	3.88	117,500
ANL	6.47	6.45	6.3	6.32	1,342,500
APL	579.24	589.99	583.49	585	7,500
ARM	54	54	54	54	1,000
ARPL	330	333	327	328.27	10,700
ASL	8.7	8.9	8.7	8.7	1,500
ASLPS	7.51	7.52	7.52	7.52	2,500
ASRL	8.5	8.88	8.88	8.88	500
ASTM	17.3	17.8	17.45	17.45	43,500
ATBA	465.49	460	460	460	500
ATIL	60.7	60.5	60	60	3,500
ATLH	259.66	259.85	253.5	255.77	6,100
ATRL	221.42	225.89	216.9	217.65	1,555,800
ATRL-CAUG	228.63	0	0	224.72	0
ATRL-CJUL	225.63	0	0	221.74	0
ATRL-CJUN	223.22	0	0	219.35	0
ATRL-JUN	223.08	227.46	219	219.62	681,500
AVN	23.85	24.3	23.85	23.97	503,500
BAFL	28.39	28.8	28.1	28.62	3,284,000
BAFL-CAUG	29.31	0	0	29.55	0
BAFL-CJUL	28.93	0	0	29.16	0
BAFL-CJUN	28.62	0	0	28.84	0
BAFL-JUN	28.4	28.99	28.5	28.99	21,000
BAFLTFC5	101.7925	0	0	101.7925	0
BAHL	43.99	43.99	42.95	43.24	742,000
BAHL-CAUG	45.42	0	0	44.65	0
BAHL-CJUL	44.83	0	0	44.05	0
BAHL-CJUN	44.35	0	0	43.58	0
BAHL-JUN	44.38	0	0	43.61	0
BAPL	7.71	7.55	7.55	7.55	500
BATA	3534.46	3489	3370	3457.19	1,220
BCL	34.83	36.57	36.57	36.57	500
BCML	83.95	79.77	79.77	79.77	500
BERG	64.06	65.04	62.99	63.09	216,000
BILF	10.83	10.4	10.4	10.4	2,000
BIPL	10.7	10.84	10.5	10.5	836,000
BNWM	73.75	75.68	75.68	75.68	500
BOK	8	8.15	7.7	7.8	21,000
BOP	9.05	9.25	9.08	9.17	6,047,000
BOP-CAUG	9.34	0	0	9.47	0
BOP-CJUL	9.22	0	0	9.34	0
BOP-CJUN	9.12	0	0	9.24	0
BOP-JUN	9.13	9.35	9.11	9.25	1,724,500
BPL	36.27	37.23	35.96	36.69	4,500
BROT	11.04	11.85	10.04	10.07	146,500
BRR	5.72	6	5.77	5.9	55,500
BTL	165	160	157.07	160	700
BUXL	47.06	45	45	45	2,000
BWHL	58.25	61	60	61	1,000
BYCO	12.31	12.55	12.18	12.22	3,967,500
CECL	15	15.99	15.99	15.99	500
CENI	17.41	17.68	17.58	17.68	1,000
CEPB	58.15	58.9	56.5	57.18	165,500
CFL	34.35	34	34	34	500
CHAS	11.3	11.06	11.05	11.06	6,500
CHBL	6.53	6.51	6.21	6.25	436,000
CHCC	64.64	65.19	64	64.38	344,000
CHCC-CAUG	66.74	0	0	66.47	0
CHCC-CJUL	65.87	0	0	65.59	0
CHCC-CJUN	65.17	0	0	64.88	0
CHCC-JUN	65.32	0	0	64.93	0
CJPL	3.64	3.5	3.4	3.4	1,500
CLCPS	2.49	2.45	2.31	2.35	469,500
CLOV	84.9	83	83	83	500
COLG	1650	1655	1651	1651	120
COTT	6.75	6.87	6.4	6.7	3,000
CPAL	6.1	6	5.26	5.63	5,000
CPPL	73.25	75	73.2	74.14	32,000
CRTM	21.56	21.7	21.31	21.6	43,500
CSAP	47.31	48.4	46.53	47.49	93,500
CSIL	5	5	5	5	21,500
CSM	1.99	2	1.9	2	9,000
CSUML	7.8	7.99	7.61	7.86	1,500
CYAN	82	83	80.55	82.95	13,000
DAWH	71.33	74.89	71	74.48	800,000
DAWH-CAUG	73.65	0	0	76.9	0
DAWH-CJUL	72.68	0	0	75.88	0
DAWH-CJUN	71.91	0	0	75.06	0
DAWH-JUN	72.19	75.59	72.5	75.12	168,000
DBCI	4.75	4.7	4.66	4.67	12,500
DCH	3.44	3.6	3.4	3.46	117,500
DCL	7.6	8	7.65	7.87	1,304,000
DEL	3.26	3.3	3.1	3.3	3,000
DFML	8.3	8.47	8.05	8.12	1,547,500
DFSM	3.85	3.85	3.7	3.75	33,000
DGKC	89.17	89.75	88	88.39	931,500
DGKC-CAUG	92.07	0	0	91.26	0
DGKC-CJUL	90.86	0	0	90.05	0
DGKC-CJUN	89.9	0	0	89.08	0
DGKC-JUN	90.04	90.7	89.1	89.29	358,500
DIIL	28.52	29.94	29.94	29.94	0
DLL	130	131	128	128.25	4,000
DMTM	12.51	12.15	12.15	12.15	500
DNCC	9.7	9.7	9.5	9.7	1,000
DOL	6.3	6.58	6.25	6.33	220,500
DSFL	2.38	2.4	2.31	2.33	289,500
DSIL	4.51	4.61	4.4	4.44	111,000
DSL	4.26	4.3	4.11	4.29	21,500
DWAE	3.59	3.59	2.7	3.38	2,000
DWSM	3.53	3.89	3.42	3.5	16,500
DWTM	9.4	10	9.99	10	1,000
DYNO	46.48	45.76	45.76	45.76	2,000
ECOP	17.65	18.65	17.95	18.65	49,000
EFERT	58.62	59.45	57.75	57.89	1,530,000
EFLTFC3	99.1433	0	0	99.1433	0
EFOODS	102.73	104	100.8	101.04	1,728,000
EFOODS-CAUG	106.08	0	0	104.32	0
EFOODS-CJUL	104.68	0	0	102.94	0
EFOODS-CJUN	103.57	0	0	101.83	0
EFOODS-JUN	103.72	105	101.6	102.01	815,500
EFUG	121.51	123.5	122.5	122.53	28,500
ELCM	65.065	61.82	61.82	61.82	2,500
ELSM	80	78	76.3	76.3	5,000
EMCO	4.1	4.15	4	4	11,000
ENGRO	185.64	191.49	186.25	188.5	3,870,400
ENGRO-CAUG	191.69	0	0	194.63	0
ENGRO-CJUL	189.17	0	0	192.04	0
ENGRO-CJUN	187.15	0	0	189.98	0
ENGRO-JUN	187.2	192.7	187.5	190.23	2,204,000
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	14.49	14.65	14.5	14.52	160,500
ESBL	2.56	2.79	2.79	2.79	500
EXIDE	412	416	403	404.75	5,200
FABL	15.93	16.03	15.73	15.81	586,000
FABL-CAUG	16.45	0	0	16.32	0
FABL-CJUL	16.23	0	0	16.11	0
FABL-CJUN	16.06	0	0	15.93	0
FABL-JUN	16.11	16.02	15.96	15.96	36,500
FASM	179.38	188.34	174	183.44	22,000
FATIMA	29.8	30.98	29.51	29.84	935,000
FATIMA-CAUG	30.77	0	0	30.81	0
FATIMA-CJUL	30.37	0	0	30.4	0
FATIMA-CJUN	30.04	0	0	30.07	0
FATIMA-JUN	29.97	0	0	30.1	0
FCCL	19.56	20.56	19.58	20.53	25,067,000
FCCL-CAUG	20.2	0	0	21.2	0
FCCL-CJUL	19.93	0	0	20.92	0
FCCL-CJUN	19.72	0	0	20.69	0
FCCL-JUN	19.75	20.75	19.75	20.65	4,780,000
FCSC	2.71	2.75	2.62	2.7	94,500
FECM	4.23	4.34	4.34	4.23	1,000
FECTC	49.88	50.24	49.51	49.99	77,000
FEM	5	5	5	5	15,000
FEROZ	225.57	232	225	228.5	7,900
FFBL	38.02	38.3	37.68	37.75	698,000
FFBL-CAUG	39.26	0	0	38.98	0
FFBL-CJUL	38.74	0	0	38.46	0
FFBL-CJUN	38.33	0	0	38.05	0
FFBL-JUN	38.55	38.55	38.2	38.22	207,000
FFC	109.81	111	109.47	109.59	4,421,400
FFC-CAUG	113.39	0	0	113.15	0
FFC-CJUL	111.9	0	0	111.65	0
FFC-CJUN	110.7	0	0	110.45	0
FFC-JUN	110.55	111	110.5	110.5	3,500
FHAM	9.7	9.51	9.5	9.5	3,500
FIBLM	2.8	3.7	2.61	2.96	13,000
FIL	60.58	63.6	63.6	63.6	500
FLYNG	6.4	6.78	6.55	6.6	56,000
FNEL	2.83	2.87	2.76	2.81	230,500
FPJM	4.05	4	3.93	3.93	23,500
FRCL	4.75	5.49	5	5.2	24,000
FRCLR	0.56	0.7	0.5	0.61	208,000
FRSM	37.5	37.75	36.51	37.06	93,000
FUDLM	19.51	20.2	19.5	19.6	47,000
FZCM	149	150	145	145	700
FZTM	926.35	972.66	972.66	972.66	3,700
GADT	255.13	258	242.38	243.18	87,400
GAIL	5.62	6	5.5	5.56	210,500
GAMON	4.06	4.6	4.4	4.6	1,000
GASF	9.98	10	9.82	9.92	149,000
GATM	64.53	64.51	61.31	61.48	632,500
GFIL	9.5	10.35	10.35	10.35	1,000
GGL	27.01	27.5	27	27.05	87,000
GHGL	56.5	58	55.51	57.99	13,000
GHNI	26.55	26.98	25.25	25.44	19,500
GHNL	37.65	38.49	35.77	35.92	413,000
GLAT	118.45	121.9	121.9	121.9	1,500
GLAXO	182.04	183.5	180.02	180.89	99,600
GRAYS	51.95	54.54	54.5	54.54	2,000
GRYL	5.31	5.85	5.01	5.84	13,000
GSPM	4.03	3.6	3.5	3.5	2,000
GTYR	80.28	80	78	78.15	46,000
GUSM	4	4	4	4	3,000
GVGL	19.3	19.1	19.04	19.05	2,500
GWLC	18.29	18.9	17.51	18.47	2,000
HABSM	35	35.24	34.33	34.36	3,000
HADC	2.3	2.41	2.3	2.41	9,000
HAEL	23.6	24.55	22.42	22.48	23,000
HASCOL	71.45	75.02	72.05	75.02	2,727,000
HBL	189.78	190.9	188.2	188.9	107,900
HCAR	92.24	96.85	94.55	96.85	1,649,500
HICL	16.61	16.65	16.5	16.52	12,000
HINO	491.42	495	482	485.35	7,400
HINOON	195.94	203	194.05	199.36	56,400
HIRAT	10.43	10.47	10.15	10.2	395,500
HMB	32.8	33.25	32.6	32.71	208,500
HMIM	3.52	3.6	2.6	3.55	2,000
HSPI	20.18	21.18	20.25	21	178,000
HUBC	57.1	57.2	56.6	57.02	619,500
HUBC-CAUG	58.96	0	0	58.87	0
HUBC-CJUL	58.18	0	0	58.09	0
HUBC-CJUN	57.56	0	0	57.47	0
HUBC-JUN	57.61	57.61	57.61	57.61	250,000
HUMNL	103	102.4	98.8	100.75	20,500
HWQS	6.45	6.2	6.02	6.2	4,500
IBFL	73.68	74.2	70.5	74.2	5,500
IBLHL	99.17	99	97	97	2,000
ICCT	4.8	4.64	4.31	4.64	1,000
ICI	388.25	395	388	389.06	49,400
ICIBL	2.18	2.13	2.13	2.18	1,000
ICL	34.03	34.3	33.8	33.8	5,000
IDYM	879.95	889.99	869.99	873.99	100
IGIBL	1.66	1.65	1.61	1.63	47,500
IGIIL	230.8	237	232	232.99	49,400
ILTM	926	968.5	954	968.5	100
INDU	482	481.99	476	476.03	2,400
INIL	51.21	52	50.12	50.69	31,000
ISIL	177.01	173	172	172.5	200
ISL	22.25	22.5	22.06	22.07	39,000
JDWS	204	205.5	204	205.5	1,100
JGICL	88	88	88	88	1,000
JKSM	32.74	34.37	33.99	34.37	19,000
JLICL	285.72	297.99	271.45	296.69	2,500
JPGL	3.03	3.18	3.02	3.15	514,000
JSBL	5.85	6.35	5.85	6.28	8,773,500
JSCL	11.05	11.34	11.06	11.12	7,029,000
JSGCL	35	35.25	35.25	35.25	1,000
JSIL	12.67	13	12.63	12.71	827,000
JSTFC6	99.4762	0	0	99.4762	0
JUBS	5.5	5.5	5.4	5.4	1,000
KAPCO	59	59.65	58.9	59.04	1,087,000
KAPCO-CAUG	60.92	0	0	60.96	0
KAPCO-CJUL	60.12	0	0	60.15	0
KAPCO-CJUN	59.48	0	0	59.5	0
KAPCO-JUN	59.53	59.41	57.4	58.41	251,000
KASBB	1.8	1.84	1.76	1.84	46,000
KASBM	3.4	3.5	3.25	3.28	50,000
KASBSL	6.18	6.18	6.18	6.18	500
KEL	8.14	8.59	8.19	8.37	15,287,000
KELSC2	103	0	0	103	0
KHTC	354.35	344	336.7	344	1,100
KML	14.68	14.5	14.01	14.25	18,000
KOHC	119.89	120.7	118.6	119.23	192,500
KOHE	41.4	42.48	41	41	57,500
KOHP	2.96	3.03	3	3.02	3,000
KOIL	3.7	3.7	3.7	3.7	3,000
KOSM	19.15	20.15	19.6	20.11	773,500
KSBP	89	89	89	89	5,000
KTML	25.89	25.75	24.6	25.39	116,500
LEUL	9.95	10.5	9.64	9.66	9,500
LINDE	167.5	173.9	169	173.08	1,100
LOTCHEM	7.32	7.48	7.25	7.28	1,728,000
LPCL	14.66	14.85	14.36	14.59	15,584,000
LPL	18.26	18.5	18.31	18.32	29,000
LUCK	387.53	392.38	384	385.67	600,400
LUCK-CAUG	400.15	0	0	398.2	0
LUCK-CJUL	394.89	0	0	392.92	0
LUCK-CJUN	390.68	0	0	388.69	0
LUCK-JUN	389.31	392	386.5	387.99	181,000
MACFL	17.11	17.5	17.12	17.12	1,000
MARI	347.04	360.1	334	338.12	2,757,400
MCB	295.47	306.25	296.5	302.58	1,544,700
MCB-CAUG	305.09	0	0	312.41	0
MCB-CJUL	301.08	0	0	308.27	0
MCB-CJUN	297.88	0	0	304.95	0
MCB-JUN	297.46	307.5	297.01	304.09	185,000
MCBAH	16	16.01	16	16.01	17,000
MDTL	2.73	2.78	2.7	2.73	174,000
MEBL	39.75	40.5	39.04	40.1	16,500
MERIT	17.29	17.49	17.2	17.22	15,500
MFFL	701.63	705	666.55	686.03	2,700
MFTM	4.04	4.28	3.6	4.02	55,000
MLCF	30.94	31.26	30.74	30.99	4,213,500
MLCF-CAUG	31.95	0	0	32	0
MLCF-CJUL	31.53	0	0	31.57	0
MLCF-CJUN	31.19	0	0	31.23	0
MLCF-JUN	31.16	31.5	30.88	31.25	725,500
MODAM	2.11	2.15	2.15	2.15	2,000
MQTM	23.61	22.8	22.43	22.43	4,500
MRNS	110	110	110	110	500
MSOT	130.05	130.99	129	129	4,500
MTIL	3.95	3.71	3.61	3.61	15,500
MTL	524.93	528	515.01	517.27	19,200
MUKT	2.45	2.43	2.22	2.3	39,000
MUREB	1032	1050	1005	1005	500
MWMP	3.1	3.21	3.01	3.06	21,000
NAGC	72.47	70	70	70	1,500
NATF	780.11	790	780.11	790	300
NBP	59.45	59.8	58.8	59.02	2,915,000
NBP-CAUG	61.39	0	0	60.94	0
NBP-CJUL	60.58	0	0	60.13	0
NBP-CJUN	59.93	0	0	59.48	0
NBP-JUN	59.78	60.2	59.4	59.57	326,000
NCL	46.15	46.7	44.75	44.93	1,402,000
NCL-CAUG	47.65	0	0	46.39	0
NCL-CJUL	47.03	0	0	45.77	0
NCL-CJUN	46.53	0	0	45.28	0
NCL-JUN	46.58	46.59	45.02	45.11	568,500
NCPL	41.3	41.8	41	41.44	305,500
NCPL-CAUG	42.64	0	0	42.79	0
NCPL-CJUL	42.08	0	0	42.22	0
NCPL-CJUN	41.64	0	0	41.76	0
NCPL-JUN	40.17	0	0	40.3	0
NESTLE	8189	8360	8200	8329.38	500
NETSOL	30.17	30.5	29.83	29.94	263,000
NEXT	4.26	4.95	4.95	4.95	500
NIB	2.32	2.4	2.33	2.35	1,204,500
NICL	28.4	29.8	26.98	26.99	951,000
NMFL	15.7	16.05	15.35	15.42	167,000
NML	120.36	120.88	116.69	117.35	2,661,900
NML-CAUG	124.28	0	0	121.16	0
NML-CJUL	122.65	0	0	119.56	0
NML-CJUN	121.34	0	0	118.27	0
NML-JUN	121.51	121.85	117.25	118.43	1,220,500
NONS	30	28.5	28.5	30	500
NOPK	44.14	46.34	46	46.34	7,000
NPL	35.26	35.85	35.21	35.76	316,500
NPL-CAUG	36.41	0	0	36.92	0
NPL-CJUL	35.93	0	0	36.43	0
NPL-CJUN	35.55	0	0	36.04	0
NPL-JUN	34.57	0	0	35.07	0
NRL	218.79	221.4	214.01	215.96	109,200
OGDC	247.96	254.45	248.1	250.71	2,523,300
OGDC-CAUG	256.03	0	0	258.86	0
OGDC-CJUL	252.67	0	0	255.42	0
OGDC-CJUN	249.98	0	0	252.67	0
OGDC-JUN	247	254	248.5	250.24	136,000
OLPL	32.87	33.6	32.5	32.52	196,000
OTSU	67.46	68	64.15	65.13	11,000
PACE	4.25	4.4	4.22	4.27	368,000
PAEL	27.12	27.5	26.81	26.87	1,516,000
PAKRI	28.09	28.25	27.8	27.98	59,500
PAKT	1209.55	1270.02	1236	1270.02	3,000
PASL	4.35	4.48	4.3	4.31	315,500
PASM	6.67	6.55	6.25	6.49	6,500
PGF	33.22	33.89	33	33	53,500
PGLC	16.05	16	16	16	0
PIAA	7.37	7.55	7.35	7.36	1,579,000
PIBTL	23.68	24.86	23.85	24.86	517,000
PIBTLR	8.76	9.76	8.73	9.76	16,641,500
PICT	313	313	300	311	300
PIF	14.88	15	14.5	14.94	46,000
PIOC	46.87	47.21	46.5	46.54	409,500
PIOC-CAUG	48.4	0	0	48.05	0
PIOC-CJUL	47.76	0	0	47.41	0
PIOC-CJUN	47.25	0	0	46.9	0
PIOC-JUN	46.4	46.7	46	46.28	84,000
PKGP	18.96	19.1	18.75	19	149,500
PKGP-CAUG	19.58	0	0	19.62	0
PKGP-CJUL	19.32	0	0	19.36	0
PKGP-CJUN	19.11	0	0	19.15	0
PKGP-JUN	18.5	0	0	19.16	0
PKGS	527.35	533.8	520.1	522.65	79,000
PMPK	665	670	650	660	1,000
PNSC	73.9	75	73	73.2	36,000
POL	546.81	551.9	545.2	547.01	632,600
POML	83.13	84.8	80	81.89	12,500
POWER	5.93	6.06	5.9	5.93	118,500
PPL	219.05	224.9	219.25	220.11	2,758,400
PPL-CAUG	226.18	0	0	227.26	0
PPL-CJUL	223.21	0	0	224.25	0
PPL-CJUN	220.83	0	0	221.83	0
PPL-JUN	221	225.99	220.5	222.15	588,500
PPVC	4.5	4.65	4.65	4.65	500
PRET	150	149.98	149.98	150	100
PRL	157.24	165.1	158.5	165.1	72,500
PSMC	216.8	218.7	215.11	215.97	95,000
PSO	419.34	424.6	413	413.85	2,847,300
PSO-CAUG	433	0	0	427.3	0
PSO-CJUL	427.31	0	0	421.63	0
PSO-CJUN	422.75	0	0	417.09	0
PSO-JUN	422.97	426.9	415.11	417.49	1,827,000
PTC	28.34	29.35	28.35	29.07	9,164,000
PTC-CAUG	29.26	0	0	30.01	0
PTC-CJUL	28.88	0	0	29.62	0
PTC-CJUN	28.57	0	0	29.3	0
PTC-JUN	28.56	29.5	28.75	29.22	1,203,500
QUICE	7.73	7.9	7.65	7.69	169,500
RAVT	4.38	4.55	3.61	4.01	25,500
RCML	89	85	85	85	1,000
REDCO	4.5	4.5	4.5	4.5	10,000
REST	45.99	48.28	48.28	48.28	9,500
REWM	38.64	39.2	38.28	38.36	11,500
RICL	8.89	9.45	8.72	9.23	1,500
RUBY	8.8	9.7	7.8	7.9	6,000
SAIF	28.61	28.75	27.5	27.99	49,000
SAPT	306.5	307	307	307	100
SAZEW	32.15	33.75	32	33.75	16,500
SBL	7.1	7.26	7.15	7.24	275,000
SCBPL	24.36	24.3	24.1	24.29	34,000
SCM	22	22.05	22.05	22.05	2,000
SEARL	204.39	207	200.5	202.13	40,600
SEPCO	2.39	2.45	2.35	2.39	214,500
SEPL	70	71	71	71	1,000
SFAT	18.62	19.62	17.62	17.63	129,000
SFL	298.75	302	292	298	900
SGML	18	18.2	18	18.19	35,500
SGPL	2.13	2.2	2.02	2.2	9,000
SHCI	3.48	3.6	3.48	3.6	8,000
SHEL	357.34	362.5	339.48	339.48	1,531,100
SHEZ	809.75	835	835	835	50
SHFA	123.26	125	119	122.69	61,400
SHSML	27.71	28.5	27	28	134,000
SIEM	1378.75	1398.5	1322	1351	760
SILK	2.15	2.2	2.15	2.15	1,697,500
SING	21	20.52	20.5	20.51	4,000
SITC	282.5	284	280.25	281.7	33,500
SLYT	21.41	21.95	21.25	21.36	11,500
SMBL	3.51	3.72	3.5	3.56	2,679,500
SMTM	16.55	17.55	17.55	17.55	51,500
SNAI	84.99	81.5	80.75	80.75	22,500
SNBL	13.88	14	13.85	13.89	58,500
SNGP	22.99	23.14	22.73	22.84	614,000
SNGP-CAUG	23.74	0	0	23.58	0
SNGP-CJUL	23.43	0	0	23.27	0
SNGP-CJUN	23.18	0	0	23.02	0
SNGP-JUN	23.37	23.3	23	23.07	57,500
SPL	14.35	14.47	14.26	14.27	14,000
SPLC	3.25	3.33	3.19	3.23	67,500
SRSM	13.5	12.52	12.52	13.5	500
SRVI	598.9	608	569	578.2	29,900
SSGC	31.58	31.95	31.5	31.52	193,500
SSGC-CAUG	32.61	0	0	32.54	0
SSGC-CJUL	32.18	0	0	32.11	0
SSGC-CJUN	31.84	0	0	31.77	0
SSGC-JUN	32.29	32.2	31.7	31.96	71,500
SSIC	8.4	9.4	8.61	8.75	12,500
SSML	11.45	11.35	10.93	11	206,000
STCL	8.62	8.8	8.61	8.62	7,000
STPL	7.7	7.9	7.17	7.8	1,500
SUHJ	13.47	13.99	12.47	13.95	2,500
SUTM	222	230	211	217.33	500
TATM	46.55	45.65	45.6	45.6	2,500
TELE	4.98	5.16	4.99	5.02	1,399,000
TGL	32.5	33	32.02	32.2	218,000
THALL	195.5	197	190.17	192.21	10,700
THAS	14.22	14	14	14	1,000
TPL	8	8	8	8	500
TREET	114.54	115.89	114	114.31	118,500
TRG	14.62	15.18	14.5	14.89	5,707,000
TRIBL	1.51	1.56	1.56	1.56	8,500
TRIPF	191.57	192.5	185	185.52	47,200
TRPOL	1.79	1.78	1.7	1.72	325,500
TSBL	2.31	1.85	1.85	1.85	500
TSMF	4.8	5.3	4.5	4.98	14,500
TSPL	1.83	2	1.97	2	12,500
UBL	174.55	174.9	168	170.74	1,932,500
UBL-CAUG	180.23	0	0	176.29	0
UBL-CJUL	177.87	0	0	173.95	0
UBL-CJUN	175.97	0	0	172.08	0
UBL-JUN	172.41	175	168.02	172.17	596,500
UCAPM	1.98	2.49	1.86	1.86	140,500
UDPL	17.95	18	17.92	17.92	12,500
UNIC	18.11	18.34	17.71	18.34	14,000
UVIC	4.25	4.5	4.35	4.5	6,500
WAHN	71.5	70.01	70.01	71.5	500
WTL	2.37	2.42	2.31	2.35	593,000
WYETH	4025	4225.99	4200	4225.99	60
YOUW	4.26	4.35	4.02	4.18	35,000
ZAHT	15	15.17	14.82	15	3,000
ZIL	130	124	124	124	500
ZTL	9.9	9.5	9.5	9.5	3,000
Total Turnover					228,069,610

 

- - Company Analysis - 06-06-2014