Wednesday, June 25, 2014

KSE EOD Daily Share Price Data - 18-06-2014

For: June 18, 2014

SYMBOL

OPEN RATE

HIGH RATE

LOW RATE

CLOSING RATE

TURNOVER

ABL

128.22

130

128.55

128.78

10,500

ABLTFC

101.1122

0

0

101.1122

0

ABLTFC2

98.1339

0

0

98.1339

0

ABOT

580.21

579

568

574.16

11,700

ACPL

158

160

158

158

10,400

ADAMS

22.01

21.9

21.1

21.85

9,000

ADMM

83.89

85.99

82

82.44

8,500

ADOS

57.5

60

55.1

58

2,500

AGIC

19

18.74

18.51

18.51

4,500

AGIL

94

95.55

92.5

94

7,500

AGL

10.7

10.26

10.25

10.25

2,000

AGSML

6.33

6.25

5.8

6.25

1,000

AGTL

265.93

265.5

262

265

15,800

AHCL

27.47

27.7

27

27.61

402,000

AHCL-CAUG

28.26

0

0

28.4

0

AHCL-CJUL

27.89

0

0

28.02

0

AHCL-CJUN

27.59

0

0

27.74

0

AHCL-JUN

28.22

28.39

27.6

28.39

1,500

AHL

63.32

64.78

62.5

63.33

36,500

AICL

46.69

47.1

45.85

46.04

596,400

AICL-CAUG

48.04

0

0

47.35

0

AICL-CJUL

47.4

0

0

46.72

0

AICL-CJUN

46.89

0

0

46.26

0

AICL-JUN

47.04

47.22

46.32

46.37

261,000

AKBL

18.66

18.59

18.15

18.23

387,500

AKBL-CAUG

19.2

0

0

18.75

0

AKBL-CJUL

18.94

0

0

18.5

0

AKBL-CJUN

18.74

0

0

18.32

0

AKBL-JUN

18.98

18.99

18.31

18.36

10,500

AKZO

160.12

162.5

159.05

160.31

19,700

ALNRS

37.5

36.1

36.1

36.1

1,500

AMTEX

3.67

3.77

3.5

3.51

866,000

ANL

6.1

6.35

6.01

6.08

860,500

ANSM

12.96

12.96

11.96

12.95

1,500

APL

576

577

571

573.44

35,400

APOT

21

20.4613

20.4613

20.4613

0

ARPAK

13.9505

14.85

12.96

14.8

6,000

ARPL

325.03

330

323

326.6

7,200

ASHT

19.4

19.3474

19.3474

19.3474

0

ASL

8.55

8.5

8.37

8.4

31,500

ASTM

17.05

17.9

17.8

17.9

5,000

ATBA

449.57

458

450

452

800

ATIL

60.05

61.2

60

60

5,500

ATLH

235.41

237

227

228.9

5,600

ATRL

216.37

218

213.59

214.32

386,300

ATRL-CAUG

222.61

0

0

220.42

0

ATRL-CJUL

219.66

0

0

217.5

0

ATRL-CJUN

217.3

0

0

215.32

0

ATRL-JUN

217.76

219.75

215.1

215.83

222,500

AVN

24.96

25.5

24.5

24.68

360,500

BAFL

28.29

28.15

27.51

27.72

1,667,500

BAFL-CAUG

29.11

0

0

28.51

0

BAFL-CJUL

28.72

0

0

28.13

0

BAFL-CJUN

28.41

0

0

27.85

0

BAFL-JUN

28.55

28.32

28

28.06

66,000

BAFLTFC5

101.3919

0

0

101.3919

0

BAHL

43.85

44.24

43.6

43.99

133,500

BAHL-CAUG

45.11

0

0

45.24

0

BAHL-CJUL

44.52

0

0

44.64

0

BAHL-CJUN

44.04

0

0

44.2

0

BAHL-JUN

44.07

0

0

44.2

0

BAPL

7.61

7.7

7.3

7.7

1,000

BATA

3200.91

3295

3051

3167.5

420

BCL

39.98

38

38

38

1,000

BERG

58.16

59.4

56.51

57.83

86,000

BGL

6

6

6

6

2,500

BIFO

130

131

131

131

3,000

BILF

10.4

10.5

9.47

9.78

11,000

BIPL

10.23

10.19

10

10.19

36,000

BOK

8.5

8.75

8.6

8.75

63,000

BOP

9.13

9.18

8.8

8.86

12,715,000

BOP-CAUG

9.39

0

0

9.11

0

BOP-CJUL

9.27

0

0

8.99

0

BOP-CJUN

9.17

0

0

8.9

0

BOP-JUN

9.21

9.24

8.9

8.94

1,923,000

BPBL

5.89

5.55

5.21

5.5

3,500

BPL

36.75

37

36.01

36.14

4,500

BROT

9.49

9.6

9.15

9.16

21,000

BRR

6.01

6

5.82

6

172,500

BUXL

38.6

38.85

38.85

38.85

1,000

BWHL

47.06

46.35

44.71

44.71

8,000

BYCO

12.86

13.1

12.4

12.44

8,108,500

CEPB

54.05

54.25

53.05

53.43

44,500

CHAS

12.18

12.2

12.2

12.2

2,000

CHBL

6.12

6.3

6.15

6.16

65,500

CHCC

66.23

67.5

65.51

65.76

484,000

CHCC-CAUG

68.14

0

0

67.63

0

CHCC-CJUL

67.24

0

0

66.73

0

CHCC-CJUN

66.51

0

0

66.07

0

CHCC-JUN

66.84

67.19

66.16

66.52

72,000

CJPL

2.95

2.9

2.9

2.9

500

CLCPS

2.23

2.44

2.22

2.29

643,500

COLG

1840

1875

1874

1874.5

140

COTT

5.9

6.29

6.01

6.29

2,500

CPAL

5.5

6

6

6

10,000

CPPL

73.03

75.5

73

73.39

23,000

CRTM

20.59

20.99

20.52

20.75

37,000

CSAP

45.72

46.15

45

45.42

39,000

CSIL

4.91

5.1

4.9

5.1

9,000

CSM

2

2

1.9

2

6,500

CSUML

7.61

7.7

7.42

7.45

12,000

CWSM

10.3

10.55

10.55

10.55

1,500

CYAN

81

83

79

83

2,500

DAWH

69.58

70.5

68

69.09

93,000

DAWH-CAUG

71.59

0

0

71.06

0

DAWH-CJUL

70.64

0

0

70.11

0

DAWH-CJUN

69.88

0

0

69.41

0

DAWH-JUN

70.04

71

69.11

69.5

26,000

DBCI

4.45

4.5

4.35

4.39

34,500

DCH

3.3

3.35

3.2

3.2

17,000

DCL

7.42

7.65

7.46

7.55

1,126,000

DEL

2.91

2.8

2.8

2.8

1,000

DFML

8.07

8.25

7.9

7.97

675,000

DFSM

3.54

3.56

3.42

3.55

8,000

DGKC

90.59

92.4

88.5

89.02

4,474,000

DGKC-CAUG

93.2

0

0

91.55

0

DGKC-CJUL

91.97

0

0

90.34

0

DGKC-CJUN

90.98

0

0

89.44

0

DGKC-JUN

91.06

92.55

89.02

89.48

1,258,500

DINT

119.9

119.6945

119.6945

119.6945

0

DKTM

9.75

9.94

9.1

9.2

2,000

DLL

117.5

118.95

116.5

118.85

7,500

DMTM

11.6

10.61

10.61

10.61

500

DNCC

9

9.75

9.25

9.25

3,500

DOL

6.14

6.16

6.01

6.14

62,500

DSFL

2.28

2.3

2.26

2.26

1,297,500

DSIL

4.14

4.28

4.1

4.11

50,500

DSL

4.03

4.1

4.05

4.1

19,500

DWAE

3.65

4.24

3.7

3.7

2,500

DWSM

3.79

3.79

3.5

3.51

59,500

DWTM

9.35

10.35

9.99

10.35

15,500

DYNO

46

46.5

46.01

46.27

20,500

ECOP

18.81

18.4

18.12

18.12

3,000

EFERT

57.9

59.7

57.73

59.44

2,467,000

EFLTFC3

99.1086

0

0

99.1086

0

EFOODS

101.89

102.99

101.06

101.81

595,000

EFOODS-CAUG

104.83

0

0

104.71

0

EFOODS-CJUL

103.44

0

0

103.32

0

EFOODS-CJUN

102.33

0

0

102.29

0

EFOODS-JUN

102.53

103.5

101.8

102.6

345,500

EFUG

123.73

123.5

123

123.5

2,000

EFUL

115

115

115

115

500

ELCM

67.6129

67.12

67.12

67.12

0

ELSM

74.18

75.49

75.4

75.45

1,000

EMCO

4

4.1

3.7

4.1

3,500

ENGRO

189.06

192.98

189.12

191.13

3,390,300

ENGRO-CAUG

194.51

0

0

196.57

0

ENGRO-CJUL

191.93

0

0

193.96

0

ENGRO-CJUN

189.87

0

0

192.02

0

ENGRO-JUN

190.25

193.9

190.3

192.21

1,792,500

ENGROTFC2

101.9412

0

0

101.9412

0

EPCL

14

14.25

14

14.02

272,500

ESBL

2.54

2.6

2.4

2.6

7,500

EXIDE

444.02

449.29

431

437.93

8,600

FABL

15.59

15.79

15.31

15.48

1,373,000

FABL-CAUG

16.04

0

0

15.92

0

FABL-CJUL

15.83

0

0

15.71

0

FABL-CJUN

15.66

0

0

15.55

0

FABL-JUN

15.82

15.55

15.55

15.55

10,000

FANM

6

6

6

6

104,500

FASM

162.9

167.98

155

167.7

600

FATIMA

28.39

29.3

28.56

29.02

1,012,000

FATIMA-CAUG

29.21

0

0

29.85

0

FATIMA-CJUL

28.82

0

0

29.45

0

FATIMA-CJUN

28.51

0

0

29.16

0

FATIMA-JUN

28.5

0

0

29.16

0

FCCL

20.35

20.64

20.09

20.19

4,272,000

FCCL-CAUG

20.94

0

0

20.76

0

FCCL-CJUL

20.66

0

0

20.49

0

FCCL-CJUN

20.44

0

0

20.28

0

FCCL-JUN

20.39

20.75

20.25

20.34

1,104,500

FCIBL

6.49

6.49

6.01

6.49

2,000

FCSC

2.61

2.65

2.6

2.6

11,000

FDIBL

1.55

1.5

1.5

1.5

500

FECM

4

4

4

4

2,000

FECTC

49.5

49.99

49.4

49.51

6,500

FEROZ

217.35

227.75

216.25

217

101,900

FFBL

38.55

39.75

39

39.47

912,500

FFBL-CAUG

39.66

0

0

40.59

0

FFBL-CJUL

39.14

0

0

40.05

0

FFBL-CJUN

38.72

0

0

39.65

0

FFBL-JUN

39.2

39.7

39.35

39.7

1,500

FFC

112.74

113.3

112

112.03

698,700

FFC-CAUG

115.99

0

0

115.22

0

FFC-CJUL

114.45

0

0

113.69

0

FFC-CJUN

113.22

0

0

112.55

0

FFC-JUN

113.08

113.89

113

113

206,500

FFLM

3.04

3.19

2.65

3.05

16,500

FHAM

9.5

9.6

9.6

9.6

500

FIL

81.15

85.2

85.2

85.2

0

FLYNG

6.31

6.42

6.3

6.32

51,500

FNBM

3.78

3.45

3.22

3.35

59,000

FNEL

2.61

2.6

2.47

2.48

102,500

FPJM

3.9

3.9

3.75

3.76

80,500

FRCL

4.87

4.85

4.6

4.85

51,000

FRCLR

0.55

0.5

0.4

0.48

66,500

FRSM

35

35.5

34.02

34.69

109,500

FUDLM

19.15

19

18.5

19

13,500

FZTM

977.1008

967.6367

967.6367

967.6367

0

GADT

251.24

260

248.5

249.81

79,400

GAIL

5.18

5.1

5.01

5.04

31,000

GASF

9.9

9.95

9.72

9.89

291,500

GATM

66.82

68.95

66

66.38

705,000

GFIL

9.61

8.77

8.61

8.61

1,500

GGL

25.72

26

25.1

25.34

181,500

GHGL

56

54.3

54

54.01

50,000

GHNI

28.66

30.09

28.1

29.98

240,500

GHNL

38.54

39

36.62

37.61

324,000

GLAT

120.0663

124.95

124.95

124.95

1,500

GLAXO

170.56

172.27

168.5

169.02

86,100

GRAYS

74.93

76.75

73.25

73.25

17,500

GRYL

5.7

5.68

5.35

5.55

3,000

GTYR

85.45

88.7

81.6

82.59

535,500

GUSM

3.77

3.76

3.75

3.75

1,000

GVGL

18.55

18.51

18.51

18.51

1,000

GWLC

17.5

17.5

17.35

17.36

6,500

HABSM

35.43

35

35

35

3,000

HADC

2.35

2.63

2.3

2.34

181,000

HAEL

19.6

20.3

18.6

18.66

33,500

HAL

38

36.6

36.4

36.5

5,500

HASCOL

77.71

79.45

74.24

74.76

3,383,000

HBL

183.55

184

181.5

182.06

35,200

HCAR

98.23

96

93.32

93.33

1,268,000

HICL

15.86

15.85

15.85

15.85

10,000

HINO

543.33

548

518.55

521.47

35,700

HINOON

185

188.24

183.88

184.04

3,000

HIRAT

10.24

10.59

10.2

10.24

154,000

HMB

32.2

33.48

31.7

31.99

389,500

HSPI

21.3

21

20.24

20.24

9,000

HUBC

56.96

57.55

56.75

57.28

1,629,000

HUBC-CAUG

58.6

0

0

58.91

0

HUBC-CJUL

57.83

0

0

58.13

0

HUBC-CJUN

57.2

0

0

57.55

0

HUBC-JUN

57

0

0

57.55

0

HUMNL

109.37

107

107

107

5,500

HWQS

5.69

6.35

5.4

5.67

25,000

IBLHL

94.47

92.98

92

92.98

3,000

ICCT

4.15

4.06

4.06

4.06

500

ICI

373.55

375

368.5

369

14,600

ICIBL

2.15

2.12

1.99

2.09

693,500

ICL

33.55

34.9

33.4

34.9

3,500

IDYM

831.5

812.81

812.81

812.81

0

IFSL

15

15.4

15

15.4

8,500

IGIBL

1.54

1.54

1.47

1.48

450,500

IGIIL

222.59

224.99

215.05

216.39

16,900

INDU

493.48

518.15

487

509.01

18,500

INIL

49.3

49.5

48.5

48.93

93,000

ISL

21.67

22.25

21.51

21.8

107,000

JDMT

86

83

83

83

500

JDWS

200.5

200

200

200.5

100

JGICL

89

89

89

89

500

JLICL

282

280

280

280

200

JOPP

26.5

26.5

25.18

25.18

1,500

JPGL

2.91

3

2.7

2.94

1,191,500

JSBL

5.78

5.86

5.7

5.71

460,000

JSCL

10.99

11.1

10.84

10.89

1,719,500

JSGCL

34.01

34

34

34

500

JSIL

12.01

12.2

11.75

11.82

1,209,500

JSTFC6

99.4762

0

0

99.4762

0

JUBS

5.25

5.05

5.05

5.05

500

KAPCO

58.76

58.8

58.4

58.78

30,000

KAPCO-CAUG

60.45

0

0

60.45

0

KAPCO-CJUL

59.65

0

0

59.65

0

KAPCO-CJUN

59.01

0

0

59.05

0

KAPCO-JUN

58.9

0

0

59.05

0

KASBB

1.73

1.75

1.65

1.66

397,000

KASBSL

6.45

6.69

6.1

6.12

21,500

KEL

8.34

8.64

8.33

8.37

7,751,500

KHTC

435.3

456.73

413.54

421.61

4,100

KML

12.66

13

12.6

12.71

16,500

KOHC

120.58

123.35

120

122.48

389,500

KOHE

40.5

41

39.8

40.03

79,500

KOHP

3.08

2.81

2.8

2.8

11,000

KOHTM

15.1

15

15

15

500

KOIL

3.15

3.3

3.2

3.29

10,500

KOSM

23

23.65

22.6

22.6

302,000

KSBP

86.5

87.5

84

87.5

2,500

KTML

23.94

24.65

23.62

23.74

72,000

LEUL

13.23

13.5

12.23

12.23

130,000

LIBT

9.56

10.45

9.9

10.45

2,000

LINDE

179.99

171

171

179.99

100

LMSM

6

5.88

5.05

5.88

1,000

LOTCHEM

7.44

7.6

7.25

7.28

2,305,500

LPCL

14.3

14.75

14.31

14.43

6,623,500

LPL

18.05

18

17.8

18

24,500

LUCK

398.48

405

394

399.59

593,500

LUCK-CAUG

409.97

0

0

410.96

0

LUCK-CJUL

404.53

0

0

405.51

0

LUCK-CJUN

400.19

0

0

401.46

0

LUCK-JUN

399.82

404.95

395

400.99

203,500

MACFL

17.25

17.06

16.4

17

11,000

MARI

385.37

392

371.15

373.17

1,009,200

MCB

299.5

300.9

295

297.41

185,900

MCB-CAUG

308.13

0

0

305.87

0

MCB-CJUL

304.05

0

0

301.82

0

MCB-CJUN

300.78

0

0

298.8

0

MCB-JUN

301.27

302.01

298

299.43

26,000

MCBAH

15.97

16

16

16

3,000

MDTL

2.62

2.64

2.59

2.59

239,000

MEBL

40.01

41.7

40

41.45

18,000

MEHT

187.74

180

178.36

179.18

4,600

MERIT

17.01

17.5

16.56

17.35

72,500

MFFL

682.99

672

660

670.86

1,250

MFTM

3.81

4

3.75

3.88

20,000

MLCF

30.48

31.25

30

30.12

4,926,500

MLCF-CAUG

31.36

0

0

30.98

0

MLCF-CJUL

30.94

0

0

30.57

0

MLCF-CJUN

30.61

0

0

30.26

0

MLCF-JUN

30.63

31.3

30.15

30.33

1,158,000

MODAM

2.2

2.11

2.1

2.1

65,000

MRNS

98.1

103

101

102.42

3,000

MTL

502.15

506

498.25

502.72

17,900

MUKT

2.1

2.15

2.1

2.13

24,500

MUREB

951

950

911

921.14

1,200

MWMP

3.25

3.2

3.15

3.2

9,000

MZSM

2.88

2.9

2.9

2.9

3,000

NAGC

68.01

69.85

69.85

69.85

500

NATF

755.59

760

759.99

760

800

NBF

6

6.01

5

5.67

119,000

NBP

61.31

61.8

59.3

59.68

4,190,000

NBP-CAUG

63.08

0

0

61.38

0

NBP-CJUL

62.24

0

0

60.56

0

NBP-CJUN

61.57

0

0

59.96

0

NBP-JUN

61.7

62

59.75

60.08

862,000

NCL

43.54

44.75

43.48

43.56

1,075,500

NCL-CAUG

44.8

0

0

44.8

0

NCL-CJUL

44.2

0

0

44.21

0

NCL-CJUN

43.73

0

0

43.76

0

NCL-JUN

43.91

44.98

43.8

43.89

342,500

NCPL

36.98

37.5

37.1

37.14

26,000

NCPL-CAUG

38.05

0

0

38.2

0

NCPL-CJUL

37.54

0

0

37.69

0

NCPL-CJUN

37.14

0

0

37.31

0

NCPL-JUN

37.7

0

0

37.31

0

NETSOL

30.02

30.5

29.55

29.64

171,000

NEXT

4.68

5

4.7

4.8

69,000

NIB

2.29

2.4

2.29

2.3

5,635,500

NICL

23.43

24.6

22.26

24.56

947,500

NMFL

18.61

19.61

18.2

19.61

830,500

NML

111.3

114

111.01

111.94

670,900

NML-CAUG

114.51

0

0

115.13

0

NML-CJUL

112.99

0

0

113.6

0

NML-CJUN

111.78

0

0

112.46

0

NML-JUN

112.06

114.5

111.7

112.71

647,500

NONS

25.73

24.51

24.45

24.45

2,000

NOPKNV

20.43

21.42

21.42

21.42

1,000

NPL

34.2

34.35

34.1

34.33

207,500

NPL-CAUG

35.19

0

0

35.31

0

NPL-CJUL

34.72

0

0

34.84

0

NPL-CJUN

34.35

0

0

34.49

0

NPL-JUN

34.37

0

0

34.49

0

NPSM

58.0241

56.3363

56.3363

56.3363

0

NRL

214.82

216.85

212

214.13

77,300

NSRM

62.49

62.485

62.485

62.485

0

OGDC

242.33

245

240

240.64

216,000

OGDC-CAUG

249.32

0

0

247.49

0

OGDC-CJUL

246.01

0

0

244.21

0

OGDC-CJUN

243.37

0

0

241.77

0

OGDC-JUN

243.15

245

241

241.06

31,000

OLPL

33.75

34

33.26

33.95

68,500

OLTM

6.6

7.3

7.3

7.3

500

OTSU

67.21

65

63.85

63.85

7,000

PACE

4.16

4.29

4.05

4.16

768,500

PAEL

25.93

26.1

25.21

25.34

2,127,500

PAKD

72

71.5

71.5

72

500

PAKRI

26.08

26.49

25.7

25.93

122,500

PAKT

1391

1390

1381.99

1387.33

1,200

PASL

3.95

4.25

3.89

3.9

609,500

PECO

81.95

81.75

81.75

81.75

0

PGF

32.46

33.47

32.16

32.36

106,500

PIAA

7.14

7.25

6.7

6.76

3,815,500

PIBTL

34.76

36.49

33.03

33.03

2,126,500

PICT

291

292.01

292

292.01

2,200

PIF

14.46

14.84

14.35

14.45

91,500

PIL

10.9

10.3

9.9

10.3

2,500

PINL

11.28

10.56

10.56

10.56

1,000

PIOC

44.2

45.5

43.5

44.38

384,500

PIOC-CAUG

45.47

0

0

45.64

0

PIOC-CJUL

44.87

0

0

45.04

0

PIOC-CJUN

44.39

0

0

44.59

0

PIOC-JUN

44.41

45.5

44.07

44.86

91,500

PKGP

18.55

18.9

18.51

18.55

106,000

PKGP-CAUG

19.08

0

0

19.08

0

PKGP-CJUL

18.83

0

0

18.82

0

PKGP-CJUN

18.63

0

0

18.64

0

PKGP-JUN

18.64

0

0

18.64

0

PKGS

486.83

483

477

477.91

135,600

PMI

1.91

1.98

1.81

1.9

32,500

PMPK

710

705

687

693.5

1,500

PNSC

70.48

72.45

69

72.45

36,500

POL

561.31

562

552

558.02

121,500

POWER

5.8

5.85

5.75

5.8

67,500

PPL

216.96

218.4

215.25

216.77

720,800

PPL-CAUG

223.21

0

0

222.94

0

PPL-CJUL

220.26

0

0

219.98

0

PPL-CJUN

217.89

0

0

217.78

0

PPL-JUN

217.91

219

216.65

217.67

186,500

PPP

51

51

51

51

2,000

PPVC

4.6

4.75

4.6

4.75

2,500

PRL

168.31

169

163

166.38

17,500

PRWM

41.25

41

41

41

500

PSEL

518.5176

492.6

492.6

492.6

400

PSMC

249.55

255.5

237.08

238.91

768,100

PSO

408.88

412.25

403.02

404.61

1,409,300

PSO-CAUG

420.67

0

0

416.13

0

PSO-CJUL

415.09

0

0

410.6

0

PSO-CJUN

410.63

0

0

406.5

0

PSO-JUN

411.46

414.4

406

406.93

1,196,500

PTC

29.49

29.2

28.02

28.02

9,467,500

PTC-CAUG

30.34

0

0

28.82

0

PTC-CJUL

29.94

0

0

28.44

0

PTC-CJUN

29.62

0

0

28.15

0

PTC-JUN

29.69

29.75

28.21

28.21

2,662,000

QUAT

99.6333

94.66

94.66

94.66

500

QUET

44

43.8561

43.8561

43.8561

0

QUICE

8.21

8.43

7.96

8

1,215,500

RAVT

3.87

3.99

3.7

3.8

28,000

RCML

82

80

80

80

1,000

REDCO

4.2

4.35

4.2

4.2

21,000

RICL

8.66

9.05

9.05

9.05

500

RMPL

10830

10600

10600

10600

300

SAIF

25.5

26

24.5

24.82

82,000

SANE

4.9

4.8

4.8

4.8

500

SARC

7

7

6.51

7

1,000

SAZEW

32

32.5

32.5

32.5

51,500

SBL

6.83

6.83

6.51

6.79

17,000

SCBPL

24.92

24.6

24.51

24.53

4,500

SCM

22.56

22.25

22.25

22.25

1,000

SEARL

188.79

192.4

186.05

190.73

110,400

SEPCO

2.23

2.41

2.2

2.23

508,500

SFL

288.68

292

285

285.42

3,200

SGML

18

17.9

17.52

17.83

2,000

SHCI

3.6

4.6

3.5

3.5

1,500

SHEL

302.01

306

291

292.21

666,300

SHFA

115.48

115.9

114.01

114.08

4,700

SHSML

28

28

26.6

27.98

6,500

SIBL

3.1

2.65

2.65

2.65

2,500

SIEM

1302.09

1324.5

1237.1

1316.66

1,540

SILK

2.12

2.18

2.09

2.1

610,000

SING

20.89

20.07

20.07

20.89

500

SITC

279.64

280.49

276.75

280.05

14,600

SLYT

20.07

19.64

19.07

19.2

13,000

SMBL

3.6

3.62

3.5

3.52

1,486,500

SMTM

14.5

15.24

14.15

14.55

113,500

SNAI

76.25

76

76

76

500

SNBL

13.12

13.2

13.1

13.1

24,500

SNGP

22.9

23

22.2

22.51

1,166,000

SNGP-CAUG

23.56

0

0

23.15

0

SNGP-CJUL

23.25

0

0

22.84

0

SNGP-CJUN

23

0

0

22.62

0

SNGP-JUN

23.29

23.15

22.14

22.75

46,000

SPL

14.06

14.2

13.9

13.9

14,000

SPLC

3.02

3.32

2.96

3.1

108,000

SRSM

12.8

13.8

11.8

12.8

3,000

SRVI

517.47

528.84

493.51

498.3

21,000

SSGC

34.98

35.2

34

34.33

1,189,000

SSGC-CAUG

35.99

0

0

35.31

0

SSGC-CJUL

35.51

0

0

34.84

0

SSGC-CJUN

35.13

0

0

34.49

0

SSGC-JUN

35.33

35.2

34.4

34.52

89,000

SSIC

7.69

7.6

7.6

7.6

2,000

SSML

10.25

10.31

10.05

10.08

74,000

STCL

8.5

8.5

8.4

8.4

33,500

STPL

7.2

7.25

7.1

7.21

6,500

SUHJ

12

11

11

11

500

TATM

43.25

44.95

43.2

43.21

2,000

TELE

4.82

4.9

4.26

4.33

14,771,000

TGL

30.99

31.5

30.41

31

161,500

THALL

189.1

192

188

189.05

18,200

THAS

14

13.5

13

13.2

3,000

THCCL

23.99

25.18

24

24.56

10,000

TPL

7.45

7.84

7.82

7.83

4,000

TREET

123.51

125.9

119.25

119.99

436,000

TRG

14.8

15

14.25

14.68

15,169,000

TRIBL

1.46

1.49

1.41

1.49

4,500

TRIPF

176.77

176.49

173.01

175.27

16,300

TRPOL

1.7

1.79

1.65

1.67

95,000

TSMF

4.74

4.87

4.55

4.87

8,500

TSPL

1.96

1.94

1.85

1.92

17,500

UBL

172.77

173.15

169.97

170.43

1,105,700

UBL-CAUG

177.75

0

0

175.28

0

UBL-CJUL

175.4

0

0

172.95

0

UBL-CJUN

173.51

0

0

171.23

0

UBL-JUN

172.2

173

170

170.05

176,000

UDPL

18

18.01

18

18.01

10,500

UNIC

17.35

17.01

17

17

2,000

WTL

2.31

2.34

2.21

2.23

1,360,000

YOUW

4.15

4

3.95

3.95

13,000

ZAHT

14

14

13.8

14

9,000

Total Turnover

186,606,750

 


Share/Bookmark

No comments:

Post a Comment