Saturday, March 5, 2011

KSE EOD Share Price Data - 04/03/2011

SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AACIL 2.25 2.93 2.31 2.65 63,224
ABL 67.67 70 66.5 69.35 246,324
ABL-CMAY 70.36 0 0 72.08 0
ABOT 81.47 83.5 82 82.72 4,764
ACPL 50.5 52 50.02 50.6 84,453
ADAMS 14.5 15 13.55 14.94 10,740
ADMM 20.62 21.3 19.6 20.47 1,168
ADOS 11.41 12.4 11 11.5 3,608
AGIC 10.89 10.99 10.14 10.14 1,001
AGIL 72.5 72.95 70.5 72.5 17
AGL 23.05 23.84 23.5 23.5 5,010
AGSML 5.5 5.51 5.5 5.5 1,500
AGTL 225.13 235 225.72 228.11 5,913
AHCL 20.63 21.66 20.6 21.66 3,942,687
AHI 22.82 23.96 22.52 23.8 28,810
AHL 19.18 20.18 18.65 20.18 133,368
AICL 79.15 83.1 78.8 82.19 670,516
AICL-CAPR 81.25 0 0 84.33 0
AICL-CFEBW5 79.15 0 0 82.15 0
AICL-CMAR 79.94 0 0 82.97 0
AICL-CMAY 82.3 0 0 85.43 0
AICL-MAR 79.45 83.39 79 82.68 98,000
AKBL 14.46 14.9 14.22 14.62 834,827
AKBL-CAPR 14.84 0 0 15 0
AKBL-CFEBW5 14.46 0 0 14.61 0
AKBL-CMAR 14.6 0 0 14.76 0
AKBL-CMAY 15.04 0 0 15.2 0
AKDCL 39.26 41.22 38.01 41.2 2,539
ALICO 15.02 16 14.04 15.02 13
AMMF 9.81 10.35 9.99 10.01 736,502
AMTEX 2.73 2.83 2.65 2.79 542,820
AMZV 0.6 0.93 0.67 0.75 721,042
ANL 8.89 9.6 8.87 9.53 7,876,056
ANL-CAPR 9.13 0 0 9.78 0
ANL-CFEBW5 8.89 0 0 9.53 0
ANL-CMAR 8.98 0 0 9.62 0
ANL-CMAY 9.24 0 0 9.91 0
ANL-MAR 8.91 9.7 8.86 9.61 1,276,000
APL 352.93 365.95 352.01 363.82 280,869
ATBA 191.01 192 185 187.23 12,023
ATEL 37.4 35.75 35.75 35.75 500
ATFF 5.22 6.22 6.14 6.21 25,700
ATIL 42.11 42.4 40.5 41.45 29,164
ATLH 134.15 136.89 130.01 131.48 6,439
ATRL 112.08 117.68 111.4 117.68 1,236,559
ATRL-CAPR 115.05 0 0 120.75 0
ATRL-CFEBW5 112.08 0 0 117.62 0
ATRL-CMAR 113.19 0 0 118.8 0
AZAMT 2.12 2.49 2.1 2.1 9,388
BAFL 10.01 10.7 9.03 10 14,050,139
BAFL-CAPR 10.28 0 0 10.26 0
BAFL-CFEBW5 10.01 0 0 10 0
BAFL-CMAR 10.11 0 0 10.09 0
BAFS 58 55.1 55.1 58 2
BAHL 27.96 28.5 27.22 28.19 342,569
BAHL-CAPR 36.49 0 0 28.93 0
BAHL-CFEBW5 35.55 0 0 28.18 0
BAHL-CMAR 35.9 0 0 28.46 0
BAHL-CMAY 36.96 0 0 29.3 0
BAPL 7.21 8.21 8.21 7.21 1
BATA 566.33 593.99 539 551.04 2,298
BCL 45.2 47.45 46.5 47.45 7,610
BCML 14.8 15.8 15 15.65 43,660
BERG 16.26 16.6 16.25 16.49 9,362
BFMOD 4.32 4.2 4.1 4.32 101
BGL 2.43 2.79 2.55 2.63 500
BHAT 259 265 265 259 1
BILF 0.95 1.95 1.25 0.95 315
BIPL 3.59 3.96 3.5 3.73 127,118
BNWM 16.42 16.9 15.75 15.92 31,040
BOC 88.02 90 88 88.02 129
BOK 4.47 4.65 4.35 4.4 50,961
BOP 7.23 7.6 7.15 7.43 3,254,389
BOP-MAR 7.25 7.69 7.38 7.51 182,500
BROT 0.35 0.4 0.4 0.4 800
BRR 1.55 1.59 1.4 1.4 5,642
BUXL 9 10 8.26 9 4
BWCL 12.67 13.59 11.67 12.67 2
BWHL 35.59 33.82 33.82 35.59 5
BYCO 9.5 10.29 9.5 9.87 3,718,197
CENI 9.28 9.95 9.26 9.69 14,916
CEPB 15.3 15.5 15.1 15.45 11,915
CHAS 8.05 9.05 8 9.05 3,258
CHBL 2.3 2.45 2.32 2.4 9,924
CHCC 9.11 9.74 9.15 9.49 55,256
CICL 75.67 79.33 73.1 77.98 3,561
CJPL 1.12 1 0.73 1 10,135
CLCPS 2.95 2.4 1.95 2.25 144,501
CML 2.13 2.63 2.3 2.6 65,113
COLG 859.9 895 830 859.9 4
CPL 194.16 196.98 194 194.23 57,034
CPMFI 2.5 1.95 1.95 2.5 100
CPSL 48.24 50.65 48.5 50.57 22,197
CRTM 15.0572 16 15.6 15.67 1,105
CSAP 28.01 28.5 28 28.16 29,030
CSIL 4.24 4.44 4 4.24 101
CSM 0.64 0.73 0.5 0.51 98,315
CSMD 6.5 6.75 6.25 6.25 10,500
CSUML 3.77 3.7 3 3.7 10,003
DAWH 256.6 262.99 255.11 257.11 578,379
DBCI 1.62 1.9 1.61 1.65 9,001
DCH 2.7 2.95 2.67 2.67 98,268
DCL 1.91 2.05 1.82 1.9 841,295
DCM 1.29 1.35 1.34 1.29 11
DEL 1.68 1.9 1.56 1.6 5,001
DFML 2 2.07 1.9 1.94 92,801
DFSM 4.2 3.2 3.2 4.2 5
DGKC 24.31 25.4 24.53 24.97 3,780,536
DGKC-CAPR 24.95 0 0 25.62 0
DGKC-CFEBW5 24.31 0 0 24.96 0
DGKC-CMAR 24.55 0 0 25.21 0
DGKC-CMAY 25.28 0 0 25.95 0
DGKC-MAR 24.06 24.95 24.21 24.75 513,500
DIIL 10 9.9 9.9 10 10
DLL 43.34 45.4 42 42.18 77,204
DMTM 4.48 4.59 4 4.22 12,252
DMTX 2.45 2.5 2.5 2.5 1,000
DOL 6.65 6.8 6.51 6.71 202,033
DSFL 2.92 3.03 2.87 2.98 1,606,715
DSIL 1.5 1.58 1.45 1.46 15,967
DSL 2.11 2.19 2 2.13 14,769
DWAE 1.1 1.28 1.11 1.1 4
DWSM 3 3.64 3.02 3.2 8,430
DYNO 10.82 11 11 10.82 1
ECOP 2.14 2.45 2.04 2.25 24,904
EFUG 34.14 35.84 34 35.84 132,245
EFUL 53.63 56.31 53.01 56.31 38,505
ELCM 3.5 4.5 4 4 10
ELSM 25.99 26.5 26 26.35 3,835
EMCO 1.9 2.35 1.85 2.1 5,021
ENGRO 216.29 227.1 215.51 226.57 5,080,545
ENGRO-CAPR 222.03 0 0 232.48 0
ENGRO-CFEBW5 216.29 0 0 226.46 0
ENGRO-CMAR 218.44 0 0 228.72 0
ENGRO-CMAY 224.9 0 0 235.49 0
ENGRO-MAR 180.35 189.36 180.72 189.02 948,500
EPCL 12.37 12.85 12.45 12.57 397,065
EPCL-CMAY 12.86 0 0 13.06 0
ESBL 2.01 2.5 2.39 2.39 501
EWLA 1.95 2.45 2.45 1.95 1
EXIDE 183.01 190 180 180 2,779
FABL 12.84 13.84 12.5 13.84 343,116
FANM 3.3 3.45 3.05 3.45 5,000
FATIMA 11.91 12.08 11.82 11.97 2,634,790
FCCL 4.17 4.36 4.2 4.23 170,738
FCIBL 3.05 3.25 3 3.25 30,148
FCONM 1.39 1.47 0.9 1.2 522
FCSC 3.12 3.37 3.06 3.24 82,602
FDIBL 1.61 1.63 1.62 1.63 6,149
FDMF 2.14 2.38 2 2.09 47,221
FECM 2.75 2.98 2.98 2.75 68
FECS 36.91 35.07 35.07 36.91 2
FECTC 6.75 7 7 7 1,700
FEM 1.8 1.96 1.71 1.72 706
FEROZ 86.91 91.25 86.9 90 3,962
FFBL 41.24 42.98 41.27 42.69 15,962,542
FFBL-CAPR 42.33 0 0 43.8 0
FFBL-CFEBW5 41.24 0 0 42.67 0
FFBL-CMAR 41.65 0 0 43.09 0
FFBL-CMAY 42.88 0 0 44.37 0
FFBL-MAR 38.34 40 38.6 39.7 664,500
FFC 119.82 125.81 120.2 125.25 5,488,878
FFC-CAPR 123 0 0 128.52 0
FFC-CFEBW5 119.82 0 0 125.19 0
FFC-CMAR 121.01 0 0 126.44 0
FFC-CMAY 124.59 0 0 130.18 0
FFC-MAR 120.19 126.19 120.25 125.81 444,000
FFLM 1.3 1.74 1.7 1.3 10
FHBM 7.1 7.1 7.1 7.1 11,008
FIBLM 1.62 1.5 1.5 1.62 1
FIMM 63 59.85 59.85 59.85 500
FLYNG 1.48 1.66 1.49 1.59 116,913
FPJM 1.24 1.24 1.2 1.24 1,016
FRCL 2 2.2 1.15 2 2
FRSM 19.15 19 18.71 18.76 552
FTSM 1.2 2.2 1.45 1.2 110
FZTM 409.93 424.99 399.99 409.93 2
GADT 82.01 86.11 83.5 86.1 19,722
GAIL 4.4 4.24 3.71 3.72 1,012
GASF 3.36 3.45 3.3 3.37 87,013
GATI 45.42 47 46 45.42 200
GATM 36.56 36.7 35.5 36.56 300
GENP 0.7 0.79 0.7 0.75 10,302
GGL 10.83 11.4 10.85 11.01 33,074
GHGL 50.99 51.5 50.6 51 3,568
GHNI 9.1 9.5 9.1 9.45 39,959
GHNL 3.4 3.68 3.45 3.46 7,767
GLAXO 70.31 73.75 68.65 71.38 3,175
GLOT 10 10 10 10 500
GLPL 55.99 57.99 57.98 55.99 100
GRAYS 47.82 48 48 48 500
GRYL 3.25 3 2.25 3 26,032
GSPM 10.85 10.84 10.05 10.69 167,405
GTYR 22.8 23.39 22.75 22.75 1,405
GUSM 9 9.15 8.8 9.11 24,238
GUTM 19.35 20 20 19.35 10
GWLC 7.76 8.25 7.4 7.92 1,840
HABSM 21.3 21.5 21 21.49 33,900
HADC 0.47 0.59 0.5 0.52 1,312
HAJT 1.05 1.05 1.05 1.05 100
HAL 12 11.51 11.05 11.05 1,000
HBL 123 129.15 122 129.14 756,419
HBL-CMAY 127.89 0 0 134.22 0
HCAR 10.41 10.5 10.1 10.43 22,040
HICL 13.1 13.49 13 13.14 13,509
HINO 128 122 121.6 128 54
HINOON 25.56 26.53 26.53 25.56 1
HIRAT 4.81 4.9 4.56 4.7 156,068
HMB 23.25 24 23.05 23.41 207,403
HSPI 13.36 13.8 13.49 13.8 8,563
HUBC 39.56 40.75 39.65 39.94 2,385,529
HUBC-CAPR 40.61 0 0 40.98 0
HUBC-CFEBW5 39.56 0 0 39.92 0
HUBC-CMAR 39.95 0 0 40.32 0
HUBC-CMAY 41.13 0 0 41.51 0
HUBC-MAR 39.58 40.6 40.1 40.1 2,000
HUMNL 20.87 21.5 19.83 20.88 175,850
HUSI 6.25 7 5.3 6.09 577
IBFL 47.64 49.8 45.5 49.18 133,762
IBLHL 10.21 10.85 10.15 10.69 3,051
ICCT 1.49 1.55 1.03 1.03 1,434
ICI 160.69 163.99 160.1 160.89 417,376
ICI-CMAY 167.08 0 0 167.22 0
ICIBL 0.52 0.7 0.54 0.7 51,921
ICL 29.55 29 28.89 28.99 850
IDRT 3.68 4 3.05 3.97 29,534
IDSM 9.98 10.8 8.98 9.98 129
IDYM 273.91 280 260.22 273.91 62
IFSL 6 6.95 6 6 3,505
IGIBL 2 2.29 2.1 2.1 989
IGIIL 98.82 100.9 99.5 100 11,687
INDU 226.03 235 225.25 227.36 15,456
INIL 50.01 51.35 48.51 50.51 30,191
ISIL 82.13 79 78.03 82.13 249
JDMT 16.49 17.47 15.85 16 8,504
JDWS 74.9 75.95 71.22 74.69 4,898
JOPP 10.55 10.99 10.99 10.55 100
JOVC 3.4 3.78 3.41 3.54 246,231
JPGL 1.55 1.65 1.52 1.62 46,102
JSBL 3.1 3.12 3.01 3.03 78,860
JSCL 9.32 10.05 9.35 9.75 7,296,442
JSGCL 22 23.1 22.5 23.1 12,132
JSGF 5.99 6.43 5.9 6.3 1,469,646
JSIL 5.75 6.02 5.75 5.77 215,064
JSVFL 5.35 5.6 5.1 5.52 108,388
KAPCO 43.98 44.99 43.8 44.63 760,057
KAPCO-CAPR 45.15 0 0 45.79 0
KAPCO-CFEBW5 43.98 0 0 44.61 0
KAPCO-CMAR 44.42 0 0 45.05 0
KAPCO-CMAY 45.73 0 0 46.39 0
KASBB 1.49 1.55 1.47 1.51 46,808
KASBM 3.03 3.03 3.03 3.03 40,000
KASBSL 4.4 4.97 4.3 4.48 2,530
KESC 2.73 2.89 2.72 2.74 1,147,046
KOHC 5.62 6 5.25 5.91 13,302
KOHE 16.63 16.78 16.35 16.5 792
KOHP 3.95 4.95 3.98 3.95 3
KOHS 3.4 4 4 3.4 1
KOHTM 1 1.59 1.59 1 1
KOIL 1.7 1.8 1.7 1.79 57,923
KOSM 1.11 1.2 1.1 1.2 6,002
KSBP 57.1 58.69 55.25 57.1 111
KSTM 1.1 1.24 1 1.01 26,473
KTML 4.73 5.58 4.4 4.77 1,849
LAKST 252.08 262 257 252.08 2
LATM 6.5 7.5 6 6.5 22
LEUL 2.1 3.1 3.1 2.1 10
LOTPTA 16.01 16.24 15.8 15.98 27,335,096
LPCL 2.82 3.04 2.83 2.95 554,221
LPGL 13.16 14.16 14.16 14.16 1,863
LUCK 63.32 66.48 63.3 66.48 1,281,078
LUCK-CAPR 65 0 0 68.21 0
LUCK-CFEBW5 63.32 0 0 66.45 0
LUCK-CMAR 63.95 0 0 67.11 0
LUCK-CMAY 65.84 0 0 69.1 0
LUCK-MAR 63.62 66.8 63.99 66.8 34,000
MACFL 5.15 6.15 6.15 6.15 29,812
MARI 106.06 109.99 107 108.7 58,109
MBF 8.7 9.15 8.62 8.81 48,002
MCB 213.32 219.4 212.5 216.48 1,830,120
MCB-CAPR 218.98 0 0 222.13 0
MCB-CFEBW5 213.32 0 0 216.38 0
MCB-CMAR 215.44 0 0 218.53 0
MCB-CMAY 221.81 0 0 225 0
MCB-MAR 193.1 198.99 191.1 196.24 327,000
MDTL 17.8 16.8 16.8 16.8 1,800
MEBL 18.1 19 18.1 18.99 195,528
MERIT 29.72 30 29.1 29.11 3,520
MFTM 0.61 0.9 0.9 0.9 1,999
MLCF 2.14 2.33 2.11 2.23 174,697
MODAM 1.15 1.6 1.18 1.2 2,029
MOON 15.69 15.99 15.99 15.99 1,000
MRNS 51.82 51.1 51.1 51.82 2
MTIL 0.36 0.47 0.33 0.36 3
MTL 517.45 531 519 526.47 41,725
MUKT 0.4 0.5 0.47 0.4 284
MUREB 97 100 93.5 94 441
MWMP 0.82 1.24 0.9 0.82 116
MYBL 2.07 2.3 2.1 2.21 278,302
MZSM 3.78 4.18 3.51 3.52 3,940
NATF 54.41 55 53.8 54 2,208
NATM 19 20 18 19.96 510
NBP 78.91 81.78 78.27 80.57 11,919,326
NBP-CAPR 81 0 0 82.67 0
NBP-CFEBW5 78.91 0 0 80.53 0
NBP-CMAR 79.69 0 0 81.33 0
NBP-CMAY 82.05 0 0 83.74 0
NBP-MAR 78.87 82 78.25 80.9 1,878,500
NCL 26.22 27.49 25.84 27.32 5,711,466
NCL-CMAY 27.26 0 0 28.4 0
NCL-MAR 26.15 27.1 25.65 26.96 85,000
NCLNCP 24.5067 25 25 25 36,500
NCPL 15.24 15.77 15.11 15.29 2,658,232
NESTLE 3466.13 3500 3340 3410.21 20
NETSOL 22.24 23.35 22.15 23.35 1,354,150
NETSOL-CAPR 22.83 0 0 23.96 0
NETSOL-CFEB5 22.24 0 0 23.34 0
NETSOL-CMAR 22.46 0 0 23.57 0
NETSOL-CMAY 23.12 0 0 24.27 0
NETSOL-MAR 22.36 23.47 22.77 23.47 52,000
NIB 2.22 2.3 2.17 2.23 1,276,734
NICL 2.76 2.9 2.69 2.71 705,534
NJICL 59.9 60.4 59.52 60.06 33,546
NJLIC 44.99 45.9 44.5 45.29 4,210
NMBL 1.41 1.94 1.92 1.41 13
NML 64.98 66.5 64.3 65.85 4,597,776
NML-CAPR 66.7 0 0 67.57 0
NML-CFEBW5 64.98 0 0 65.82 0
NML-CMAR 65.63 0 0 66.47 0
NML-CMAY 67.57 0 0 68.44 0
NML-MAR 65.17 66.6 64.3 65.87 578,500
NONS 11 11.55 11.5 11 200
NOPK 20.09 20.94 20.62 20.09 391
NPL 16.6 16.8 16.31 16.45 711,275
NPL-CMAY 17.26 0 0 17.1 0
NRL 287.03 301.35 287 295.71 244,668
OGDC 151.58 155.9 151.41 154.67 697,430
OGDC-CAPR 155.6 0 0 158.7 0
OGDC-CFEBW5 151.58 0 0 154.6 0
OGDC-CMAR 153.09 0 0 156.14 0
OGDC-CMAY 157.61 0 0 160.76 0
OGDC-MAR 151.44 154.9 151.4 154.53 44,000
OLPL 5.67 6.25 5.61 6.21 1,049
PACE 2.76 2.88 2.7 2.86 342,229
PAEL 12.94 13.4 12.76 13.11 185,101
PAKD 54.18 51.48 51.48 51.48 1,369
PAKMI 0.9 1.08 0.99 0.9 302
PAKRI 16.15 17.15 15.85 17.14 1,584,392
PAKRI-CMAY 16.79 0 0 17.81 0
PAKT 95.68 100 91.01 98.01 913
PASL 1.98 2.05 1.85 1.93 410,353
PASM 13.4 14 13.25 13.98 38,100
PCAL 53.81 55.5 52.13 54 2,711
PECO 139.85 139.99 139.99 139.85 1
PEF 7.42 7.65 7.2 7.52 9,297
PGCL 17 18 18 18 1,600
PGF 12.46 13.09 12.6 13.01 348,677
PIAA 2.68 2.88 2.62 2.71 100,917
PICT 68 69.68 67 68 14,300
PIF 5.75 6.1 5.6 5.86 50,144
PIL 10.04 10 10 10 1,247
PINL 10.9 11.89 10.8 11.34 13,565
PIOC 5.74 6 5.61 5.76 14,444
PKGI 8.88 8.01 7.91 7.98 1,349
PKGS 114.91 118.7 109.91 115.88 62,448
PMI 1 1.1 1.1 1 1
PMRS 39.79 41 37.81 37.81 10,001
PNGRS 3.99 4.1 3.7 3.99 308
PNSC 33.42 33 32.25 33 579
POL 316.3 326.9 314.6 321.2 4,173,090
POL-CAPR 324.69 0 0 329.58 0
POL-CFEBW5 316.3 0 0 321.05 0
POL-CMAR 319.45 0 0 324.25 0
POL-CMAY 328.89 0 0 333.84 0
POL-MAR 317.18 326.98 315 321.86 1,019,000
POML 42 44.1 44 44.1 3,500
PPL 208.52 212.99 207.5 209.49 1,344,673
PPL-CAPR 214.05 0 0 214.95 0
PPL-CFEBW5 208.52 0 0 209.39 0
PPL-CMAR 210.59 0 0 211.48 0
PPL-CMAY 216.82 0 0 217.74 0
PPL-MAR 208.13 213 207.25 210.42 204,000
PPP 36.23 37 36 36.17 1,600
PRL 95.32 100.08 95.89 100.08 88,785
PRWM 14.01 14.3 14.25 14.01 58
PSMC 65.83 67 63.6 64.29 106,174
PSO 281.47 294.49 282.4 290.64 1,163,942
PSO-MAR 283.13 294.5 283 292.17 196,000
PSYL 15.99 16.95 16.01 16.3 432,170
PTC 17.91 18.39 17.81 18.17 6,039,611
PTC-CAPR 18.39 0 0 18.64 0
PTC-CFEBW5 17.91 0 0 18.16 0
PTC-CMAR 18.09 0 0 18.34 0
PTC-CMAY 18.62 0 0 18.89 0
PTC-MAR 18.03 18.55 18.25 18.3 62,000
QUET 41.03 43.08 43.08 41.03 50
QUICE 2.95 3.2 2.99 3.2 19,000
RAVT 1.1 1.22 1.05 1.15 26,687
RCML 39.64 41.5 41.49 41.49 510
REWM 12.5 12.99 12.5 12.5 8,610
RICL 6.5 6.8 6.51 6.8 5,200
RMPL 2612.46 2743 2500 2720.02 43
RUPL 41.09 42.4 40.3 41.87 19,098
SAIF 9.01 10.01 9.9 10 48,919
SANE 4.03 4.25 4.25 4.03 10
SANSM 11.5 11.98 11.26 11.93 502
SAPL 145 149.98 144 145 137
SASML 8 7.9952 7.9952 7.9952 0
SAZEW 21.98 23.07 21.4 22.51 808
SBL 1.73 1.89 1.71 1.83 128,985
SCBPL 6.9 7.9 7.2 7.9 36,250
SCLL 2.28 3 2.65 2.65 15,010
SCM 9.51 9.9 9.89 9.9 1,019
SEARL 58.89 61.83 60 61.5 38,209
SEL 17.38 17.6 16.75 17.6 1,000
SEPCO 1.7 1.75 1.65 1.73 114,577
SEPL 36.26 37.25 36 37.24 2,999
SFWF 6.54 6.02 6.02 6.02 1,000
SGLL 27.3 27 26.5 26.9 2,599
SGML 5.23 5.93 4.8 4.84 83,565
SHCI 2.14 2.45 2 2.13 38,570
SHCM 13.9 12.9 12.9 13.9 2
SHEL 202.81 205.9 192.67 199.65 300,147
SHEZ 154.07 160 146.37 155.46 25,858
SHFA 31 31.01 31 31 10,000
SHNI 10.39 11.1 11.1 10.39 10
SHSML 8.1 8.9 8.9 8.9 500
SHTM 0.37 0.26 0.15 0.37 30
SIBL 3.01 3.88 3.24 3.01 3
SIEM 977 975.06 975.06 977 2
SILK 2.3 2.37 2.29 2.31 788,036
SING 21.64 20.6 20.6 21.64 200
SITC 98.97 103.91 97 97.14 1,109
SLYT 5.07 6.07 5.4 5.73 132,014
SMBL 3 3.15 2.9 3.01 100,830
SMBLR 0.01 0.01 0.01 0.01 11,294
SMCPL 6 6.85 6 6.71 601
SMTM 6.4 6.9 6 6.58 8,230
SNAI 41 41.1 40.5 40.55 1,067
SNBL 5.7 6.7 5.31 6.64 718,456
SNGP 20.41 21.32 20.2 21 198,805
SNGP-CMAY 21.22 0 0 21.83 0
SPL 12.67 13.24 12.7 12.9 64,693
SRSM 3.57 3.6 3.6 3.57 400
SRVI 202.71 210.99 204 207.88 2,320
SSGC 24.8 25.5 24.77 25.28 315,248
SSIC 6.98 7.51 6.7 6.71 2,003
SSOM 3.85 4.25 4.1 4.18 7,500
STCL 6.51 7.5 6.17 6.51 215
STJT 22 22 22 22 1,000
STPL 9 9 9 9 5,000
SURC 38.5 39 39 39 500
SZTM 6.99 7.98 7.98 6.99 10
TATM 39.68 40.5 40 40 1,850
TELE 2.09 2.35 2.04 2.12 2,828,674
TGL 13.88 14.88 13.5 14.86 33,729
THALL 113.78 117.4 113.9 115.79 37,563
THCCL 18.46 19.1 18.1 18.66 5,004
TREET 48.61 50.1 48.5 49.46 55,912
TREI 1.3 1.31 1.3 1.3 3,994
TRG 3.22 3.54 3.15 3.47 6,346,156
TRIBL 1.99 2 1.54 1.99 41,007
TRIPF 137.17 140 135.5 139.05 12,913
TRPOL 0.59 0.99 0.99 0.59 10
TRSM 1.99 2 2 1.99 48
TSBL 4.9 5.85 5.8 4.9 3
TSMF 0.81 1.5 1.5 0.81 10
TSPL 0.56 0.8 0.8 0.56 10
UBL 63.66 66.8 63.16 66.12 1,275,196
UBL-CAPR 65.35 0 0 67.84 0
UBL-CFEBW5 63.66 0 0 66.09 0
UBL-CMAR 64.29 0 0 66.75 0
UBL-CMAY 66.19 0 0 68.72 0
UBL-MAR 63.6 66.78 64 66.54 10,000
UDPL 13.28 14.25 13 13.35 6,816
ULEVER 4608.41 4790 4630 4700.03 33
UNIC 6.01 6.5 5.8 6.01 380
UNIM 0.05 0.0526 0.0526 0.0526 0
UPFL 1197.58 1139.1 1138 1197.58 2
WAHN 36.03 36.7 36.68 36.7 1,325
WTCL 3.01 3.2 3 3.12 312,047
WTL 2.56 2.68 2.5 2.54 756,716
YOUW 1.59 1.45 1.3 1.33 600
ZHCM 0.45 0.45 0.45 0.45 500
ZIL 67.2 69 66 67.05 6,537
ZTL 3.9 3.5 3.15 3.5 2,050

Share/Bookmark