For: June 03, 2014 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AABS | 108.63 | 113.9 | 113.85 | 113.9 | 5,200 |
AATM | 5.06 | 5.05 | 5.01 | 5.01 | 7,000 |
ABL | 129.6 | 130.5 | 123.12 | 127.75 | 100,000 |
ABLTFC2 | 98.1339 | 0 | 0 | 98.1339 | 0 |
ABOT | 589.37 | 600 | 559.91 | 579.02 | 96,600 |
ACPL | 164.47 | 165.75 | 159 | 160.93 | 43,400 |
ADAMS | 23.18 | 23.11 | 22.6 | 22.99 | 21,000 |
ADMM | 84.02 | 87 | 82 | 85.89 | 26,500 |
ADOS | 63.2 | 60.04 | 60.04 | 60.04 | 11,500 |
AGIC | 19.15 | 19.95 | 19.49 | 19.95 | 5,000 |
AGIL | 86.49 | 85.5 | 84.02 | 85.5 | 4,500 |
AGSML | 5.71 | 6.4 | 6.1 | 6.39 | 5,500 |
AGTL | 243.63 | 242 | 233 | 237.72 | 48,800 |
AHCL | 29.52 | 29.6 | 28.5 | 29.04 | 281,500 |
AHCL-CAUG | 30.56 | 0 | 0 | 30.04 | 0 |
AHCL-CJUL | 30.15 | 0 | 0 | 29.64 | 0 |
AHCL-CJUN | 29.82 | 0 | 0 | 29.33 | 0 |
AHCL-JUN | 29.9 | 29.99 | 28.7 | 29.99 | 4,500 |
AHL | 62.99 | 63.75 | 60.01 | 61.64 | 86,000 |
AHTM | 31.35 | 29.79 | 29.79 | 29.79 | 500 |
AICL | 48.46 | 48.9 | 46.04 | 47.51 | 2,688,300 |
AICL-CAUG | 50.16 | 0 | 0 | 49.15 | 0 |
AICL-CJUL | 49.49 | 0 | 0 | 48.5 | 0 |
AICL-CJUN | 48.96 | 0 | 0 | 47.98 | 0 |
AICL-JUN | 48.99 | 49.2 | 46.55 | 48.04 | 784,500 |
AKBL | 19.23 | 19.3 | 18.51 | 19 | 1,450,000 |
AKBL-CAUG | 19.9 | 0 | 0 | 19.66 | 0 |
AKBL-CJUL | 19.64 | 0 | 0 | 19.4 | 0 |
AKBL-CJUN | 19.43 | 0 | 0 | 19.19 | 0 |
AKBL-JUN | 19.61 | 19.4 | 18.8 | 19.25 | 31,500 |
AKDCL | 70 | 70 | 70 | 70 | 1,000 |
AKZO | 165.52 | 167 | 157.25 | 162.12 | 86,300 |
ALNRS | 39 | 39.1 | 38.3 | 38.3 | 4,000 |
ALQT | 26.54 | 27.86 | 27.86 | 27.86 | 1,000 |
ALTN | 20.77 | 20.5 | 19.75 | 19.75 | 52,000 |
AMBL | 6.15 | 5.79 | 5.3 | 5.6 | 10,000 |
AMBLR | 0.55 | 0.9 | 0.4 | 0.5 | 44,000 |
AMTEX | 3.88 | 3.9 | 3.67 | 3.75 | 203,500 |
ANL | 6.49 | 6.55 | 5.71 | 6.15 | 4,078,500 |
ANSM | 12.82 | 13.79 | 13.78 | 13.79 | 15,000 |
APL | 569.17 | 575 | 552 | 569.45 | 20,700 |
ARM | 54 | 54.5 | 54 | 54 | 5,500 |
ARPL | 332.46 | 335.75 | 326 | 331.1 | 21,900 |
ASL | 9.2 | 9.24 | 8.5 | 8.75 | 27,500 |
ASLPS | 7.78 | 7.63 | 7.63 | 7.63 | 2,000 |
ASTM | 17.5 | 18 | 17 | 17.85 | 7,500 |
ATBA | 461.5 | 457 | 456 | 456 | 400 |
ATIL | 60.5 | 60.7 | 60 | 60 | 16,000 |
ATLH | 263.55 | 267 | 252 | 255.58 | 20,900 |
ATRL | 213.58 | 215.7 | 204 | 211.33 | 999,700 |
ATRL-CAUG | 221.07 | 0 | 0 | 218.63 | 0 |
ATRL-CJUL | 218.12 | 0 | 0 | 215.73 | 0 |
ATRL-CJUN | 215.77 | 0 | 0 | 213.4 | 0 |
ATRL-JUN | 215.81 | 217.5 | 206.03 | 212.63 | 255,500 |
AVN | 24.72 | 24.9 | 23.49 | 23.7 | 888,000 |
BAFL | 28.33 | 28.5 | 27.9 | 28.35 | 2,022,000 |
BAFL-CAUG | 29.32 | 0 | 0 | 29.33 | 0 |
BAFL-CJUL | 28.93 | 0 | 0 | 28.94 | 0 |
BAFL-CJUN | 28.62 | 0 | 0 | 28.63 | 0 |
BAFL-JUN | 28.51 | 28.5 | 28 | 28.45 | 21,500 |
BAFLTFC5 | 101.8716 | 100.7 | 100.7 | 101.7925 | 440 |
BAHL | 44.5 | 45 | 44 | 44.45 | 406,500 |
BAHL-CAUG | 46.06 | 0 | 0 | 45.99 | 0 |
BAHL-CJUL | 45.45 | 0 | 0 | 45.37 | 0 |
BAHL-CJUN | 44.96 | 0 | 0 | 44.89 | 0 |
BAHL-JUN | 44.99 | 0 | 0 | 44.92 | 0 |
BAPL | 7.87 | 7.8 | 7.75 | 7.75 | 11,000 |
BATA | 3607 | 3699 | 3510 | 3599.66 | 800 |
BCL | 33.25 | 31.61 | 31.6 | 31.6 | 7,000 |
BCML | 81.9 | 80.5 | 77.81 | 77.81 | 8,500 |
BERG | 64.11 | 66.5 | 60.91 | 62.95 | 266,000 |
BGL | 6.92 | 6.99 | 6.17 | 6.95 | 12,000 |
BHAT | 745.1 | 707.9 | 707.9 | 707.9 | 100 |
BILF | 10.75 | 11.15 | 10.11 | 11.15 | 7,500 |
BIPL | 11.05 | 11 | 10.35 | 11 | 585,000 |
BNWM | 72.05 | 70.71 | 70.67 | 70.71 | 1,500 |
BOK | 7.95 | 8.1 | 7.55 | 8 | 43,000 |
BOP | 9.4 | 9.4 | 8.7 | 8.88 | 26,511,500 |
BOP-CAUG | 9.73 | 0 | 0 | 9.19 | 0 |
BOP-CJUL | 9.6 | 0 | 0 | 9.06 | 0 |
BOP-CJUN | 9.5 | 0 | 0 | 8.97 | 0 |
BOP-JUN | 9.52 | 9.5 | 8.81 | 8.94 | 3,715,000 |
BPBL | 6.34 | 6.1 | 6.1 | 6.1 | 4,000 |
BPL | 37.28 | 37.9 | 36.06 | 36.06 | 11,000 |
BROT | 9.15 | 9.5 | 8.75 | 9.04 | 69,000 |
BRR | 5.8 | 5.81 | 5.75 | 5.8 | 59,000 |
BTL | 163.5 | 165 | 165 | 165 | 500 |
BUXL | 40.66 | 42.69 | 40 | 42.69 | 18,000 |
BWHL | 52.85 | 55.49 | 55.49 | 55.49 | 500 |
BYCO | 12.37 | 12.55 | 11.6 | 12.03 | 14,510,000 |
CENI | 18.5 | 18.75 | 17.65 | 17.85 | 27,500 |
CEPB | 59.94 | 61.5 | 57.01 | 58.87 | 194,500 |
CHAS | 11.3 | 11.6 | 11.2 | 11.2 | 55,000 |
CHBL | 6.17 | 6.16 | 5.77 | 5.91 | 204,500 |
CHCC | 66.2 | 67.3 | 64.01 | 65.21 | 428,000 |
CHCC-CAUG | 68.52 | 0 | 0 | 67.46 | 0 |
CHCC-CJUL | 67.61 | 0 | 0 | 66.57 | 0 |
CHCC-CJUN | 66.88 | 0 | 0 | 65.85 | 0 |
CHCC-JUN | 67 | 68 | 65.25 | 65.95 | 33,000 |
CJPL | 3.6 | 3.7 | 3.55 | 3.55 | 7,000 |
CLCPS | 2.28 | 2.3 | 2.02 | 2.21 | 464,500 |
CLOV | 84.5 | 85.5 | 83.9 | 85 | 10,000 |
COLG | 1670 | 1656.05 | 1650 | 1651 | 120 |
COTT | 6.7 | 6.3 | 6.1 | 6.1 | 4,500 |
CPPL | 75.07 | 75.25 | 71.32 | 73.52 | 77,500 |
CRTM | 20.73 | 21.38 | 20.3 | 20.96 | 91,500 |
CSAP | 48.99 | 49.45 | 46.55 | 48.39 | 440,000 |
CSIL | 5 | 5.01 | 5 | 5.01 | 3,000 |
CSM | 1.95 | 1.9 | 1.81 | 1.83 | 14,500 |
CSUML | 7.75 | 8 | 7.69 | 7.85 | 38,500 |
CYAN | 84 | 84 | 80.35 | 81.64 | 11,000 |
DAAG | 15.47 | 14.8 | 14.47 | 14.47 | 12,000 |
DADX | 32.1 | 31.7 | 31.02 | 31.7 | 1,000 |
DAWH | 77.79 | 79.4 | 74 | 75.11 | 120,000 |
DAWH-CAUG | 80.52 | 0 | 0 | 77.7 | 0 |
DAWH-CJUL | 79.44 | 0 | 0 | 76.67 | 0 |
DAWH-CJUN | 78.59 | 0 | 0 | 75.85 | 0 |
DAWH-JUN | 78.01 | 78.5 | 75.1 | 76.14 | 63,000 |
DBCI | 4.76 | 4.85 | 4.4 | 4.47 | 191,500 |
DCH | 3.41 | 3.55 | 3.2 | 3.34 | 111,000 |
DCL | 7.82 | 8.25 | 7.4 | 7.79 | 3,398,500 |
DCM | 2.01 | 2.5 | 2.5 | 2.01 | 4,500 |
DEL | 3.11 | 3.27 | 3.01 | 3.27 | 1,500 |
DFML | 7.91 | 8.63 | 7.75 | 8.23 | 9,654,000 |
DFSM | 3.88 | 3.8 | 3.5 | 3.65 | 91,500 |
DGKC | 90.28 | 91.45 | 86.1 | 89.63 | 2,342,000 |
DGKC-CAUG | 93.45 | 0 | 0 | 92.73 | 0 |
DGKC-CJUL | 92.2 | 0 | 0 | 91.5 | 0 |
DGKC-CJUN | 91.2 | 0 | 0 | 90.51 | 0 |
DGKC-JUN | 91.3 | 92.16 | 87 | 90.31 | 1,015,000 |
DIIL | 24.65 | 25.88 | 25.88 | 25.88 | 1,000 |
DKTM | 9.84 | 10.5 | 9.2 | 10.5 | 2,000 |
DLL | 130 | 136.5 | 127.4 | 130.1 | 132,500 |
DNCC | 10.6 | 10 | 9.61 | 9.61 | 2,000 |
DOL | 6.53 | 6.7 | 6.23 | 6.5 | 91,500 |
DSFL | 2.36 | 2.47 | 2.25 | 2.33 | 620,500 |
DSIL | 4.7 | 4.82 | 4.06 | 4.35 | 231,500 |
DSL | 4.35 | 4.49 | 4.1 | 4.15 | 24,000 |
DWAE | 3.5 | 3.65 | 3.1 | 3.1 | 5,500 |
DWSM | 3.54 | 3.55 | 3.4 | 3.42 | 49,000 |
DWTM | 9.79 | 9.9 | 9.89 | 9.9 | 2,500 |
DYNO | 46.55 | 46.75 | 46 | 46.61 | 48,000 |
ECOP | 18.6 | 19.02 | 18 | 18 | 69,500 |
EFERT | 60.8 | 61.27 | 58.6 | 59.88 | 2,407,500 |
EFLTFC | 100.5 | 0 | 0 | 100.5 | 0 |
EFLTFC3 | 99.1001 | 99 | 99 | 99.1433 | 15,000 |
EFOODS | 107.09 | 108.7 | 102.3 | 105.76 | 1,064,500 |
EFOODS-CAUG | 110.84 | 0 | 0 | 109.41 | 0 |
EFOODS-CJUL | 109.37 | 0 | 0 | 107.96 | 0 |
EFOODS-CJUN | 108.19 | 0 | 0 | 106.8 | 0 |
EFOODS-JUN | 108.02 | 109.55 | 102.62 | 106.51 | 727,500 |
EFUG | 126.43 | 126.75 | 123 | 124.89 | 10,000 |
EFUL | 121 | 123.4 | 118 | 123.4 | 1,000 |
ELCM | 66.95 | 65.8207 | 65.8207 | 65.8207 | 0 |
ELSM | 77 | 79 | 76 | 76.45 | 5,500 |
ENGRO | 204.2 | 206.84 | 194.12 | 197.53 | 5,744,300 |
ENGRO-CAUG | 211.36 | 0 | 0 | 204.35 | 0 |
ENGRO-CJUL | 208.54 | 0 | 0 | 201.64 | 0 |
ENGRO-CJUN | 206.29 | 0 | 0 | 199.47 | 0 |
ENGRO-JUN | 206.49 | 208.47 | 196.17 | 199.66 | 2,902,000 |
ENGROTFC2 | 101.9412 | 0 | 0 | 101.9412 | 0 |
EPCL | 14.73 | 14.9 | 14.41 | 14.65 | 576,000 |
EXIDE | 409.68 | 423 | 402 | 410.7 | 16,600 |
FABL | 16.7 | 16.85 | 15.85 | 16.3 | 2,063,500 |
FABL-CAUG | 17.29 | 0 | 0 | 16.86 | 0 |
FABL-CJUL | 17.06 | 0 | 0 | 16.64 | 0 |
FABL-CJUN | 16.87 | 0 | 0 | 16.46 | 0 |
FABL-JUN | 16.86 | 16.65 | 16.24 | 16.37 | 206,500 |
FANM | 6 | 6.23 | 6.1 | 6.23 | 3,000 |
FASM | 177.12 | 175.42 | 170.02 | 175.42 | 500 |
FATIMA | 31.01 | 31.3 | 30 | 30.62 | 733,000 |
FATIMA-CAUG | 32.1 | 0 | 0 | 31.68 | 0 |
FATIMA-CJUL | 31.67 | 0 | 0 | 31.26 | 0 |
FATIMA-CJUN | 31.33 | 0 | 0 | 30.92 | 0 |
FATIMA-JUN | 32 | 31.2 | 30.9 | 31.05 | 2,000 |
FCCL | 19.32 | 19.6 | 18.4 | 19.34 | 27,326,500 |
FCCL-CAUG | 20 | 0 | 0 | 20.01 | 0 |
FCCL-CJUL | 19.73 | 0 | 0 | 19.74 | 0 |
FCCL-CJUN | 19.52 | 0 | 0 | 19.53 | 0 |
FCCL-JUN | 19.54 | 19.79 | 18.6 | 19.42 | 4,219,500 |
FCIBL | 6.49 | 6.01 | 6.01 | 6.01 | 5,000 |
FCSC | 2.82 | 2.82 | 2.65 | 2.7 | 119,000 |
FDIBL | 1.6 | 1.6 | 1.6 | 1.6 | 15,000 |
FECM | 4 | 4.2 | 4.2 | 4.2 | 500 |
FECTC | 51.53 | 52 | 49.5 | 50.23 | 59,500 |
FEM | 4.71 | 4.99 | 4.71 | 4.75 | 7,000 |
FEROZ | 233.53 | 235 | 222.1 | 229.34 | 18,100 |
FFBL | 38.87 | 39.21 | 38.5 | 38.78 | 322,500 |
FFBL-CAUG | 40.23 | 0 | 0 | 40.12 | 0 |
FFBL-CJUL | 39.7 | 0 | 0 | 39.59 | 0 |
FFBL-CJUN | 39.27 | 0 | 0 | 39.16 | 0 |
FFBL-JUN | 39.87 | 0 | 0 | 39.19 | 0 |
FFC | 110.74 | 111 | 109.25 | 109.98 | 1,041,300 |
FFC-CAUG | 114.62 | 0 | 0 | 113.78 | 0 |
FFC-CJUL | 113.1 | 0 | 0 | 112.27 | 0 |
FFC-CJUN | 111.87 | 0 | 0 | 111.06 | 0 |
FFC-JUN | 111.7 | 111.5 | 110.3 | 110.41 | 6,500 |
FFLM | 3.5 | 3.5 | 3.5 | 3.5 | 10,000 |
FHAM | 9.5 | 9.8 | 9.36 | 9.5 | 12,500 |
FIL | 52.35 | 54.96 | 54.96 | 54.96 | 0 |
FLYNG | 6.57 | 6.77 | 6.35 | 6.42 | 395,000 |
FNBM | 3.8 | 3.85 | 3.8 | 3.85 | 1,000 |
FNEL | 2.99 | 2.98 | 2.81 | 2.9 | 136,500 |
FPJM | 4.01 | 4.1 | 3.86 | 3.95 | 163,000 |
FRCL | 5.03 | 5.1 | 4.9 | 5.1 | 7,000 |
FRCLR | 0.94 | 0.95 | 0.8 | 0.81 | 106,000 |
FRSM | 37.01 | 37.75 | 36.16 | 37.23 | 16,500 |
FUDLM | 19.32 | 19.69 | 19.15 | 19.25 | 24,500 |
FZCM | 151.8 | 157.74 | 148 | 148 | 500 |
FZTM | 800.22 | 840.23 | 840.23 | 840.23 | 7,600 |
GADT | 237.38 | 244 | 230 | 240.71 | 226,200 |
GAIL | 6.31 | 6.68 | 5.52 | 5.92 | 433,500 |
GAMON | 4.55 | 4.3 | 4.28 | 4.28 | 7,000 |
GASF | 9.91 | 9.99 | 9.88 | 9.9 | 248,000 |
GATI | 175 | 171 | 170 | 170.5 | 200 |
GATM | 59.26 | 61.9 | 57.61 | 60.8 | 1,494,000 |
GFIL | 9.85 | 9.3 | 8.85 | 9.15 | 2,000 |
GGL | 26.66 | 27.2 | 26.32 | 26.87 | 321,000 |
GHGL | 58.49 | 58.5 | 55.57 | 56.85 | 23,500 |
GHNI | 27.25 | 27.95 | 25.89 | 26.47 | 207,000 |
GHNL | 35.62 | 37.39 | 34.5 | 36.7 | 765,000 |
GLAXO | 186.23 | 190.05 | 176.92 | 183.73 | 763,400 |
GRAYS | 49.5 | 51.95 | 51.11 | 51.95 | 2,500 |
GRYL | 5.48 | 6.35 | 5.3 | 5.63 | 18,500 |
GTYR | 80.05 | 81 | 76.11 | 79.35 | 72,000 |
GUSM | 3.8 | 3.8 | 3.75 | 3.75 | 1,500 |
GVGL | 20 | 19.33 | 19.33 | 19.33 | 500 |
GWLC | 18.51 | 18.5 | 17.55 | 18.46 | 48,000 |
HABSM | 34.7 | 35.74 | 34.7 | 34.91 | 196,500 |
HADC | 2.48 | 2.49 | 2.3 | 2.34 | 33,000 |
HAEL | 26.9 | 26.2 | 25.56 | 25.56 | 27,500 |
HASCOL | 70.15 | 71.25 | 66.65 | 68.6 | 4,974,500 |
HBL | 192.36 | 193 | 184.99 | 189.71 | 106,900 |
HCAR | 83.61 | 85.85 | 79.43 | 83.67 | 790,500 |
HICL | 16.7 | 16.88 | 16.4 | 16.5 | 32,000 |
HINO | 490.48 | 493.99 | 466 | 479.64 | 26,000 |
HINOON | 188.44 | 197.86 | 183.11 | 196.6 | 211,300 |
HIRAT | 10.25 | 10.48 | 9.55 | 10.1 | 446,500 |
HMB | 33.98 | 33.5 | 33 | 33.3 | 22,000 |
HSPI | 19.32 | 20.28 | 19.55 | 20 | 12,000 |
HUBC | 57.12 | 57.94 | 56 | 56.97 | 1,847,500 |
HUBC-CAUG | 59.12 | 0 | 0 | 58.94 | 0 |
HUBC-CJUL | 58.34 | 0 | 0 | 58.16 | 0 |
HUBC-CJUN | 57.71 | 0 | 0 | 57.53 | 0 |
HUBC-JUN | 57.75 | 57.5 | 55 | 56.75 | 50,500 |
HUMNL | 110 | 111 | 106 | 108.5 | 18,500 |
HWQS | 6.02 | 6.28 | 6.03 | 6.28 | 6,500 |
IBLHL | 101.42 | 104.39 | 96.35 | 98.14 | 71,500 |
ICCT | 5.27 | 5 | 4.27 | 4.56 | 29,500 |
ICI | 390.63 | 394.75 | 372.2 | 389.22 | 45,600 |
ICIBL | 2.35 | 2.37 | 2.05 | 2.26 | 273,000 |
ICL | 34.5 | 33.75 | 33.75 | 33.75 | 1,500 |
IDEN | 6.35 | 6.01 | 6 | 6 | 3,500 |
IDRT | 14.5 | 14.95 | 14.55 | 14.75 | 1,500 |
IDSM | 16.51 | 16.0349 | 16.0349 | 16.0349 | 0 |
IDYM | 940.5 | 893.48 | 893.48 | 893.48 | 320 |
IFSL | 15.11 | 15.5 | 15.01 | 15.01 | 3,500 |
IGIBL | 1.77 | 1.77 | 1.53 | 1.64 | 961,500 |
IGIIL | 248 | 251.88 | 235.6 | 244.52 | 447,100 |
ILTM | 880 | 924 | 870.01 | 924 | 400 |
INDU | 501.82 | 495 | 476.73 | 483.44 | 32,600 |
INIL | 53.65 | 53.95 | 51 | 52.53 | 228,500 |
ISL | 22.9 | 23.12 | 22.3 | 22.45 | 170,500 |
JATM | 7 | 6.5 | 6.5 | 6.5 | 500 |
JDMT | 98.7 | 103.6 | 93.77 | 99 | 3,000 |
JDWS | 210.01 | 205.01 | 203 | 204.01 | 200 |
JGICL | 91 | 90.35 | 88 | 88 | 9,000 |
JKSM | 28.56 | 29.98 | 29.98 | 29.98 | 40,500 |
JLICL | 273.25 | 275 | 270 | 275 | 2,300 |
JOPP | 27.19 | 26.51 | 26.51 | 26.51 | 1,000 |
JPGL | 3.29 | 3.35 | 3 | 3.16 | 1,821,500 |
JSBL | 5.9 | 6.05 | 5.6 | 5.98 | 7,105,500 |
JSCL | 11.29 | 11.35 | 10.55 | 10.98 | 9,727,500 |
JSGCL | 36 | 35.51 | 35.5 | 35.5 | 1,500 |
JSIL | 12.5 | 12.6 | 11.55 | 12.04 | 649,500 |
JSTFC6 | 99.5 | 0 | 0 | 99.5 | 0 |
KAPCO | 59.49 | 59.99 | 59.06 | 59.35 | 57,000 |
KAPCO-CAUG | 61.58 | 0 | 0 | 61.4 | 0 |
KAPCO-CJUL | 60.76 | 0 | 0 | 60.58 | 0 |
KAPCO-CJUN | 60.1 | 0 | 0 | 59.93 | 0 |
KAPCO-JUN | 60.15 | 0 | 0 | 59.98 | 0 |
KASBB | 1.81 | 1.85 | 1.71 | 1.73 | 472,500 |
KASBSL | 6.25 | 6.5 | 6.27 | 6.5 | 7,500 |
KEL | 8.51 | 8.79 | 7.95 | 8.44 | 33,443,000 |
KELSC2 | 103 | 0 | 0 | 103 | 0 |
KHTC | 412.25 | 396.3 | 391.64 | 391.64 | 700 |
KML | 14 | 14.4 | 13.8 | 13.84 | 27,500 |
KOHC | 118.9 | 120.75 | 117.05 | 118.19 | 644,000 |
KOHE | 41.9 | 42.05 | 40 | 40.59 | 53,000 |
KOHP | 3.02 | 3.29 | 2.75 | 3.1 | 37,000 |
KOHTM | 16.4 | 16.5 | 15.55 | 15.89 | 7,000 |
KOIL | 3.5 | 3.79 | 3.32 | 3.69 | 23,000 |
KOSM | 18.64 | 19 | 18.26 | 18.5 | 510,000 |
KSBP | 89.55 | 89.5 | 89.5 | 89.5 | 1,500 |
KTML | 25.32 | 25.85 | 24.41 | 25.64 | 267,000 |
LEUL | 9.4 | 10.4 | 9.35 | 10.16 | 174,000 |
LIBT | 12.45 | 11.6 | 11.45 | 11.45 | 2,000 |
LINDE | 172.77 | 174.85 | 164.2 | 168.12 | 6,700 |
LOTCHEM | 7.07 | 7.27 | 7 | 7.1 | 1,230,500 |
LPCL | 14.71 | 14.95 | 14.01 | 14.63 | 21,868,500 |
LPGL | 16.9 | 15.9 | 15.9 | 15.9 | 3,000 |
LPL | 18.45 | 18.5 | 18.25 | 18.48 | 92,000 |
LUCK | 385.09 | 400.02 | 375.05 | 390.49 | 867,100 |
LUCK-CAUG | 398.59 | 0 | 0 | 403.98 | 0 |
LUCK-CJUL | 393.28 | 0 | 0 | 398.62 | 0 |
LUCK-CJUN | 389.03 | 0 | 0 | 394.32 | 0 |
LUCK-JUN | 385.77 | 398 | 375.25 | 391.8 | 486,500 |
MACFL | 17.53 | 17.6 | 17.1 | 17.1 | 19,000 |
MARI | 342.31 | 353.1 | 325.2 | 346.58 | 4,118,700 |
MCB | 306.88 | 308.49 | 291.54 | 300.14 | 547,300 |
MCB-CAUG | 317.64 | 0 | 0 | 310.51 | 0 |
MCB-CJUL | 313.41 | 0 | 0 | 306.39 | 0 |
MCB-CJUN | 310.02 | 0 | 0 | 303.09 | 0 |
MCB-JUN | 305.51 | 307.5 | 290.25 | 300.23 | 122,000 |
MCBAH | 16 | 16.4 | 16 | 16 | 8,000 |
MDTL | 2.76 | 2.8 | 2.5 | 2.67 | 381,000 |
MEBL | 40 | 41 | 39.2 | 40.6 | 509,500 |
MEHT | 202.38 | 209.95 | 192.29 | 209.95 | 1,200 |
MERIT | 18.08 | 18.05 | 17.25 | 17.98 | 123,500 |
MFFL | 698.18 | 724 | 664 | 689.75 | 1,200 |
MFTM | 3.83 | 3.9 | 3.67 | 3.9 | 18,000 |
MIRKS | 70.9 | 69.96 | 67.36 | 67.36 | 15,000 |
MLCF | 31.1 | 32.05 | 30.5 | 31.19 | 23,293,000 |
MLCF-CAUG | 32.19 | 0 | 0 | 32.27 | 0 |
MLCF-CJUL | 31.76 | 0 | 0 | 31.84 | 0 |
MLCF-CJUN | 31.42 | 0 | 0 | 31.5 | 0 |
MLCF-JUN | 31.4 | 32.3 | 30.6 | 31.43 | 4,209,000 |
MODAM | 2.31 | 2.4 | 2.02 | 2.19 | 128,000 |
MQTM | 22.75 | 23 | 22.15 | 22.5 | 5,500 |
MRNS | 117.57 | 122.5 | 112.52 | 117.32 | 6,000 |
MSOT | 133.39 | 132 | 126.73 | 130.65 | 6,000 |
MTIL | 3.84 | 3.87 | 2.86 | 3.74 | 91,500 |
MTL | 491.39 | 494 | 467 | 485.67 | 26,900 |
MUKT | 2.23 | 2.45 | 2.1 | 2.15 | 46,500 |
MUREB | 1010 | 1059.44 | 959.5 | 1023.58 | 24,500 |
MWMP | 3.21 | 3.14 | 3.12 | 3.12 | 30,000 |
MZSM | 2.82 | 2.94 | 2.7 | 2.75 | 33,500 |
NAGC | 69 | 71.99 | 69.02 | 69.02 | 6,000 |
NATF | 799.41 | 790 | 759.44 | 764.63 | 4,200 |
NBF | 6.05 | 6.05 | 6.04 | 6.04 | 22,500 |
NBP | 59.91 | 60.75 | 58 | 60.1 | 5,979,500 |
NBP-CAUG | 62.01 | 0 | 0 | 62.18 | 0 |
NBP-CJUL | 61.18 | 0 | 0 | 61.35 | 0 |
NBP-CJUN | 60.52 | 0 | 0 | 60.69 | 0 |
NBP-JUN | 60.54 | 61 | 58.01 | 60.63 | 877,500 |
NCL | 43.44 | 43.98 | 41.5 | 42.91 | 1,254,000 |
NCL-CAUG | 44.96 | 0 | 0 | 44.39 | 0 |
NCL-CJUL | 44.36 | 0 | 0 | 43.8 | 0 |
NCL-CJUN | 43.88 | 0 | 0 | 43.33 | 0 |
NCL-JUN | 43.98 | 44.69 | 42 | 43.41 | 505,000 |
NCPL | 41.38 | 41.99 | 41 | 41.24 | 312,000 |
NCPL-CAUG | 42.83 | 0 | 0 | 42.66 | 0 |
NCPL-CJUL | 42.26 | 0 | 0 | 42.1 | 0 |
NCPL-CJUN | 41.8 | 0 | 0 | 41.64 | 0 |
NCPL-JUN | 40.34 | 0 | 0 | 40.18 | 0 |
NESTLE | 8055 | 8457.75 | 8011 | 8074 | 1,660 |
NETSOL | 31.63 | 31.75 | 30.05 | 30.64 | 492,000 |
NIB | 2.46 | 2.49 | 2.33 | 2.36 | 903,500 |
NICL | 24.55 | 25.77 | 24 | 25.77 | 814,500 |
NMFL | 15.97 | 16 | 14.97 | 15.41 | 269,500 |
NML | 114.54 | 116.45 | 111.01 | 114.38 | 2,358,000 |
NML-CAUG | 118.56 | 0 | 0 | 118.33 | 0 |
NML-CJUL | 116.98 | 0 | 0 | 116.76 | 0 |
NML-CJUN | 115.71 | 0 | 0 | 115.5 | 0 |
NML-JUN | 115.6 | 117.15 | 111 | 115.64 | 1,206,000 |
NOPK | 38.1428 | 40.04 | 40.04 | 40.04 | 3,500 |
NOPKNV | 23.8 | 24.44 | 22.61 | 24.44 | 4,000 |
NPL | 35.28 | 35.49 | 34.8 | 34.98 | 810,500 |
NPL-CAUG | 36.52 | 0 | 0 | 36.19 | 0 |
NPL-CJUL | 36.03 | 0 | 0 | 35.71 | 0 |
NPL-CJUN | 35.64 | 0 | 0 | 35.32 | 0 |
NPL-JUN | 35.23 | 35.5 | 35.5 | 35.5 | 2,000 |
NPSM | 55.79 | 58.25 | 58 | 58.25 | 2,000 |
NRL | 214.86 | 216.5 | 206 | 211.69 | 81,500 |
OGDC | 248.55 | 249.95 | 243.22 | 244.45 | 442,200 |
OGDC-CAUG | 257.27 | 0 | 0 | 252.9 | 0 |
OGDC-CJUL | 253.84 | 0 | 0 | 249.54 | 0 |
OGDC-CJUN | 251.1 | 0 | 0 | 246.85 | 0 |
OGDC-JUN | 248.01 | 249 | 244.05 | 245.52 | 27,500 |
OLPL | 32.97 | 32.98 | 32.25 | 32.72 | 18,000 |
OTSU | 61.35 | 64.41 | 62 | 64.41 | 75,000 |
PACE | 4.48 | 4.59 | 4.25 | 4.34 | 1,250,500 |
PAEL | 27.5 | 27.99 | 26.13 | 26.9 | 6,353,500 |
PAKMI | 2.27 | 2.35 | 2.2 | 2.3 | 7,000 |
PAKRI | 28.83 | 29.19 | 27.7 | 28.28 | 214,000 |
PAKT | 1295.71 | 1308 | 1250 | 1270 | 2,700 |
PASL | 4.62 | 4.68 | 4.05 | 4.44 | 2,016,500 |
PASM | 6.4 | 6.6 | 6.2 | 6.56 | 8,500 |
PCAL | 103.5 | 103 | 102.25 | 102.25 | 2,500 |
PGCL | 143 | 148.5 | 142.5 | 145.01 | 1,900 |
PGF | 33.49 | 33.66 | 32 | 33.11 | 560,500 |
PGLC | 16.05 | 15.99 | 15.99 | 16.05 | 1,000 |
PIAA | 7.29 | 8.05 | 7.01 | 7.84 | 11,760,500 |
PIBTL | 24.1 | 24.65 | 22.9 | 23.41 | 390,500 |
PIBTLR | 9.14 | 9.29 | 8.2 | 8.81 | 2,053,500 |
PICT | 317.72 | 332.89 | 313 | 319.4 | 20,600 |
PIF | 14.79 | 15 | 14 | 14.42 | 413,000 |
PIL | 10.5 | 10.1 | 10.1 | 10.1 | 500 |
PINL | 12.3 | 12.5 | 12.5 | 12.5 | 1,000 |
PIOC | 48.19 | 48.99 | 46.25 | 47.39 | 1,138,500 |
PIOC-CAUG | 49.88 | 0 | 0 | 49.03 | 0 |
PIOC-CJUL | 49.22 | 0 | 0 | 48.38 | 0 |
PIOC-CJUN | 48.68 | 0 | 0 | 47.86 | 0 |
PIOC-JUN | 47.92 | 48.35 | 45.6 | 47.09 | 312,000 |
PKGI | 9 | 9 | 9 | 9 | 500 |
PKGP | 18.79 | 19 | 18.6 | 18.87 | 619,500 |
PKGP-CAUG | 19.45 | 0 | 0 | 19.52 | 0 |
PKGP-CJUL | 19.19 | 0 | 0 | 19.26 | 0 |
PKGP-CJUN | 18.98 | 0 | 0 | 19.06 | 0 |
PKGP-JUN | 19.1 | 0 | 0 | 19.07 | 0 |
PKGS | 540.17 | 557.99 | 514 | 540.71 | 240,700 |
PMI | 2 | 2.07 | 1.88 | 2 | 81,000 |
PMPK | 704.5 | 692 | 669.28 | 681.99 | 6,000 |
PNGRS | 3.3 | 3.3 | 3.25 | 3.25 | 16,000 |
PNSC | 72.73 | 73.95 | 70 | 71.95 | 30,500 |
POL | 547.3 | 551 | 525 | 544.14 | 239,300 |
POML | 90.1 | 85.61 | 85.6 | 85.6 | 4,500 |
POWER | 6.2 | 6.34 | 5.75 | 5.91 | 328,000 |
PPL | 219.17 | 220 | 215.01 | 218.93 | 1,420,300 |
PPL-CAUG | 226.85 | 0 | 0 | 226.49 | 0 |
PPL-CJUL | 223.83 | 0 | 0 | 223.49 | 0 |
PPL-CJUN | 221.42 | 0 | 0 | 221.08 | 0 |
PPL-JUN | 221.3 | 221.3 | 216.01 | 220.67 | 227,500 |
PPP | 50.75 | 48.71 | 48.65 | 48.65 | 1,500 |
PPVC | 4.75 | 4.75 | 4.6 | 4.68 | 1,000 |
PRL | 148.88 | 151 | 143.15 | 146.5 | 33,500 |
PRWM | 43.61 | 44 | 43 | 43.5 | 5,000 |
PSEL | 497 | 519 | 519 | 519 | 200 |
PSMC | 218.67 | 221 | 208.15 | 215.66 | 339,500 |
PSO | 416.89 | 419.6 | 396.51 | 412.95 | 5,183,100 |
PSO-CAUG | 431.51 | 0 | 0 | 427.22 | 0 |
PSO-CJUL | 425.76 | 0 | 0 | 421.54 | 0 |
PSO-CJUN | 421.16 | 0 | 0 | 417 | 0 |
PSO-JUN | 420.94 | 422.9 | 401.3 | 416.21 | 3,757,500 |
PSYL | 18.38 | 18.27 | 17.41 | 18.27 | 5,000 |
PTC | 27.75 | 28 | 27.01 | 27.65 | 2,857,000 |
PTC-CAUG | 28.72 | 0 | 0 | 28.61 | 0 |
PTC-CJUL | 28.34 | 0 | 0 | 28.23 | 0 |
PTC-CJUN | 28.03 | 0 | 0 | 27.92 | 0 |
PTC-JUN | 28.01 | 28.23 | 27.05 | 27.87 | 460,000 |
QUAT | 107.6875 | 106.462 | 106.462 | 106.462 | 0 |
QUET | 39.84 | 40.99 | 38 | 40.99 | 1,500 |
QUICE | 7.74 | 7.85 | 7.3 | 7.63 | 424,500 |
RAVT | 3.99 | 4.19 | 3.95 | 3.95 | 63,500 |
REDCO | 4.49 | 4.3 | 4.25 | 4.25 | 6,000 |
REWM | 40.1 | 39 | 38.23 | 38.23 | 2,000 |
RICL | 9.18 | 9 | 8.9 | 8.98 | 8,500 |
RMPL | 11700 | 11898.99 | 11200 | 11700 | 1,980 |
RUBY | 7.75 | 7.01 | 6.8 | 6.91 | 1,500 |
SAIF | 28.14 | 28.75 | 27 | 28 | 55,500 |
SANE | 5.1 | 5.15 | 4.9 | 4.9 | 1,500 |
SAPL | 970 | 921.5 | 921.5 | 921.5 | 2,300 |
SARC | 8 | 7.75 | 7.17 | 7.69 | 5,000 |
SAZEW | 32.75 | 33 | 32 | 32 | 6,500 |
SBL | 7.51 | 7.45 | 7.2 | 7.2 | 87,500 |
SCBPL | 24.01 | 24.2 | 24 | 24 | 45,500 |
SCL | 309 | 308 | 308 | 308 | 0 |
SCLL | 7.45 | 7.49 | 7.45 | 7.45 | 2,500 |
SCM | 22.2 | 22.5 | 22.05 | 22.05 | 9,000 |
SEARL | 208.27 | 213.15 | 197.86 | 205.26 | 412,200 |
SEL | 33.6 | 33.2 | 33.05 | 33.05 | 5,000 |
SEPCO | 2.69 | 2.71 | 2.21 | 2.51 | 1,148,500 |
SEPL | 71 | 70 | 69.99 | 70 | 1,500 |
SFAT | 19.0491 | 18.1 | 18.1 | 18.1 | 1,500 |
SFL | 298 | 300 | 290 | 299 | 2,300 |
SFTM | 14 | 15 | 15 | 15 | 500 |
SGML | 18.3 | 18.23 | 18 | 18 | 105,500 |
SGPL | 2.55 | 2.29 | 2.11 | 2.29 | 28,500 |
SHCI | 3.2 | 3.47 | 3.18 | 3.47 | 8,500 |
SHDT | 49 | 46.7 | 46.7 | 46.7 | 500 |
SHEL | 315.66 | 331.44 | 310 | 329.86 | 1,903,900 |
SHEZ | 816 | 805 | 800 | 803.37 | 2,750 |
SHFA | 125.6 | 129.49 | 121 | 123.89 | 62,900 |
SHNI | 6.25 | 6.5 | 6.1 | 6.1 | 10,000 |
SHSML | 26.67 | 27.3 | 25.62 | 26.9 | 19,000 |
SIEM | 1399.33 | 1389.05 | 1329.37 | 1357.2 | 1,120 |
SILK | 2.33 | 2.38 | 2.11 | 2.25 | 1,020,500 |
SING | 20.95 | 20.75 | 19.91 | 19.91 | 27,000 |
SITC | 282.25 | 283 | 271.25 | 277.93 | 14,300 |
SKRS | 2.65 | 2.76 | 2.76 | 2.76 | 500 |
SLYT | 20.31 | 20.97 | 20.01 | 20.05 | 5,000 |
SMBL | 3.61 | 3.66 | 3.45 | 3.52 | 2,317,500 |
SMCPL | 8.55 | 9.2 | 9.2 | 8.55 | 500 |
SMTM | 13.55 | 14.55 | 14.55 | 14.55 | 75,500 |
SNAI | 83.25 | 85.85 | 80.2 | 85.85 | 1,000 |
SNBL | 14.2 | 14.25 | 13.8 | 13.96 | 115,500 |
SNGP | 23.28 | 23.75 | 22.7 | 23.3 | 4,628,000 |
SNGP-CAUG | 24.1 | 0 | 0 | 24.1 | 0 |
SNGP-CJUL | 23.78 | 0 | 0 | 23.78 | 0 |
SNGP-CJUN | 23.52 | 0 | 0 | 23.53 | 0 |
SNGP-JUN | 23.61 | 24 | 23 | 23.49 | 663,000 |
SPL | 14.43 | 14.58 | 14.1 | 14.22 | 95,500 |
SPLC | 3.39 | 3.74 | 3.25 | 3.34 | 281,000 |
SRVI | 622.85 | 627 | 591.71 | 601.71 | 15,600 |
SSGC | 32.21 | 32.59 | 30.7 | 32.11 | 1,185,000 |
SSGC-CAUG | 33.34 | 0 | 0 | 33.22 | 0 |
SSGC-CJUL | 32.9 | 0 | 0 | 32.78 | 0 |
SSGC-CJUN | 32.54 | 0 | 0 | 32.43 | 0 |
SSGC-JUN | 32.71 | 32.6 | 31.12 | 32.41 | 96,500 |
SSML | 10.74 | 11.15 | 10.05 | 10.54 | 553,000 |
STCL | 8.9 | 8.91 | 8.45 | 8.51 | 92,000 |
STPL | 7.9 | 7.8 | 7.11 | 7.5 | 52,500 |
SURC | 103.03 | 101.05 | 101 | 101 | 1,000 |
SUTM | 226 | 222 | 222 | 222 | 1,000 |
SZTM | 23.75 | 23.2 | 23.2 | 23.2 | 500 |
TATM | 46.9 | 46 | 44.56 | 44.56 | 17,500 |
TCLTC | 55.1 | 52.35 | 52.35 | 52.35 | 500 |
TDIL | 11.1 | 11.05 | 10.11 | 11 | 5,500 |
TELE | 5.07 | 5.2 | 4.76 | 4.9 | 1,584,500 |
TGL | 34.11 | 34.48 | 32.41 | 32.59 | 208,000 |
THALL | 206.01 | 206.3 | 195.71 | 202.36 | 50,700 |
THAS | 13.91 | 14.24 | 12.91 | 14.24 | 2,500 |
THCCL | 24.51 | 24.5 | 24.5 | 24.5 | 500 |
TPL | 8.25 | 8.38 | 7.95 | 7.95 | 363,000 |
TREET | 116.76 | 117.94 | 110.93 | 113.28 | 242,500 |
TRG | 14.97 | 15.15 | 13.97 | 14.59 | 4,916,000 |
TRIBL | 1.6 | 1.63 | 1.52 | 1.63 | 11,000 |
TRIPF | 198.38 | 200 | 188.47 | 194.51 | 42,700 |
TRPOL | 1.76 | 1.79 | 1.62 | 1.71 | 154,000 |
TRSM | 4.5 | 4.01 | 4 | 4.01 | 1,500 |
TSMF | 4.85 | 5 | 4.8 | 4.8 | 6,500 |
TSPL | 2.03 | 2.05 | 1.9 | 1.9 | 5,000 |
UBL | 184.81 | 185 | 179.8 | 184.5 | 1,940,500 |
UBL-CAUG | 191.29 | 0 | 0 | 190.87 | 0 |
UBL-CJUL | 188.74 | 0 | 0 | 188.34 | 0 |
UBL-CJUN | 186.7 | 0 | 0 | 186.31 | 0 |
UBL-JUN | 181.42 | 182 | 174.99 | 181.58 | 280,000 |
UCAPM | 1.69 | 1.91 | 1.88 | 1.91 | 1,500 |
UNIC | 18.78 | 19.48 | 17.86 | 18.66 | 29,500 |
UVIC | 4.35 | 4.14 | 4.11 | 4.11 | 2,000 |
WAHN | 70 | 70 | 69 | 69 | 14,000 |
WTL | 2.37 | 2.44 | 2.25 | 2.32 | 2,070,000 |
WYETH | 4050 | 4025 | 4025 | 4025 | 20 |
YOUW | 4.5 | 4.49 | 4.35 | 4.48 | 8,500 |
ZAHT | 14.99 | 15.15 | 14.2 | 14.8 | 4,500 |
ZTL | 10 | 9.8 | 9.8 | 10 | 24,500 |
Total Turnover | 347,262,010 | ||||
No comments:
Post a Comment