Thursday, June 9, 2011

KSE EOD Daily Share Price Data - 09/06/2011

SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AABS 95.99 97.98 91.2 93.99 4,000
AACIL 2.82 3 2.85 2.85 12,443
AASM 26.4 27.7 27.5 27.7 619
ABL 64.24 64.69 64.01 64.25 3,248
ABL-CAUG 66.7 0 0 66.62 0
ABL-CJUL 65.84 0 0 65.76 0
ABL-CJUN 64.76 0 0 64.68 0
ABL-CJUNW1 64.33 0 0 64.25 0
ABLTFC2 98.25 0 0 98.25 0
ABOT 93.15 94.15 93.3 93.42 4,479
ACPL 54.37 53.99 53.51 53.57 4,700
ADAMS 18.01 18.88 17.7 18.88 1,010
ADMM 24.25 25.4 24.3 25.4 1,209,005
ADOS 8.51 8.65 8.65 8.65 500
AGIC 8.76 9.64 9.5 9.5 501
AGIL 71 72 71.5 72 6,115
AGL 19.01 19.8 18.06 19.78 2,531
AGTL 228.92 228.99 227.9 228.02 210
AHCL 23.83 25.02 23.95 24.63 8,035,767
AHI 21.12 22.09 21.4 21.5 5,450
AHL 17.16 17.74 16.55 17.12 111,659
AICL 67.78 68.2 67.03 67.37 92,099
AICL-CAUG 70.38 0 0 69.86 0
AICL-CJUL 69.47 0 0 68.95 0
AICL-CJUN 68.33 0 0 67.82 0
AICL-CJUNW1 67.88 0 0 67.37 0
AKBL 12.02 12.23 12 12 244,203
AKBL-CAUG 12.48 0 0 12.44 0
AKBL-CJUL 12.32 0 0 12.28 0
AKBL-CJUN 12.12 0 0 12.08 0
AKBL-CJUNW1 12.04 0 0 12 0
AKDCL 39.13 39.75 37.78 37.81 1,184
ALICO 16.5 16.51 16.5 16.51 54,900
ALNRS 45 42.8 42.8 42.8 2,000
AMMF 10.7 10.71 10.71 10.71 5,633
AMTEX 3.52 3.76 3.3 3.36 4,712,820
AMZV 0.43 0.49 0.4 0.41 77,193
ANL 6.43 6.97 6.57 6.64 7,252,256
ANL-CAUG 6.68 0 0 6.89 0
ANL-CJUL 6.59 0 0 6.8 0
ANL-CJUN 6.48 0 0 6.68 0
ANL-CJUNW1 6.44 0 0 6.64 0
APL 387.71 392 386 387.47 116,310
ASHT 5.1 4.8 4.8 5.1 100
ATBA 221.02 222 220 220.82 14,005
ATFF 6.25 6.5 6.5 6.5 100,000
ATIL 27.78 28.26 27.95 28 4,675
ATLH 157.96 160 157.25 158.76 6,152
ATRL 139.33 140.59 132.37 132.64 2,814,711
ATRL-JUN 140.09 140.95 133.09 133.51 690,500
AZAMT 2.5 2.87 2.5 2.5 150
BAFL 10.45 10.56 10.33 10.33 235,923
BAHL 28.52 29 28.61 28.71 1,522,615
BAHL-CAUG 29.61 0 0 29.77 0
BAHL-CJUL 29.23 0 0 29.39 0
BAHL-CJUN 28.75 0 0 28.9 0
BAHL-CJUNW1 28.56 0 0 28.71 0
BAHLTFC 90.7795 0 0 90.7795 0
BATA 553.03 580.68 569.99 580.68 2,349
BERG 15.7 16 15.75 15.75 2,002
BFMOD 4.9 4.9 4.9 4.9 4,760
BGL 2.29 2.16 2.16 2.16 500
BIFO 52.5 54.9 54.9 52.5 10
BILF 0.95 1.49 1.05 1.05 7,501
BIPL 3.7 3.75 3.66 3.67 128,915
BNWM 17.34 17.5 17.4 17.4 900
BOC 94.91 95.98 95.98 94.91 100
BOK 4.84 5.05 4.77 4.83 8,295
BOP 7.25 7.33 6.95 6.98 5,068,557
BPL 23.8 24.99 23.08 24.22 505
BROT 0.3 0.5 0.22 0.22 549
BRR 2.08 2.25 2.07 2.07 5,006
BTL 68.31 65.08 65.07 65.08 515
BYCO 9.63 9.72 9.41 9.42 751,647
CENI 8.33 8.5 8.25 8.31 6,356
CEPB 16.92 17.2 16.6 16.7 42,293
CHAS 10 9.9 9.9 10 1
CHBL 2.11 2.19 2.11 2.13 3,072
CHCC 10 10.48 9.95 10 30,001
CICL 72.72 74 71.1 71.13 505
CJPL 0.69 0.85 0.3 0.69 207
CLCPS 1.42 1.4 1.4 1.42 1
CLOV 66.81 69 67.65 66.81 308
CML 2.01 2.15 1.83 1.95 16,558
COTT 1.9 1.8 1 1.8 1,500
CPAL 1.58 2.4 2.4 1.58 10
CPL 165.38 167 165 165.05 4,508
CPMFI 2.55 2.6 2.6 2.6 800
CPSL 50.2 50.49 49.5 49.57 22,981
CRTM 14.32 15.3 15.3 14.32 200
CSAP 27.62 27.25 26.95 27 12,000
CSM 0.53 0.54 0.5 0.54 11,099
CSMD 10.23 10.4 10.2 10.26 10,550
CSUML 2.85 2.79 2.41 2.41 501
DAWH 63.5 64 63.05 63.19 148,006
DBCI 2 2 1.95 2 29,001
DCH 2.37 2.55 2.35 2.41 11,411
DCL 1.95 1.99 1.82 1.84 92,893
DCM 1.35 1.74 1.74 1.74 1,098
DEL 1.44 1.62 1.4 1.62 4,000
DFML 2.87 2.95 2.86 2.86 104,175
DFSM 2.15 2.44 2.1 2.4 2,005
DGKC 24.02 24.33 23.85 23.92 2,994,709
DGKC-CAUG 24.94 0 0 24.8 0
DGKC-CJUL 24.62 0 0 24.48 0
DGKC-CJUN 24.22 0 0 24.08 0
DGKC-CJUNW1 24.05 0 0 23.92 0
DGKC-JUN 24.18 24.45 24 24.05 1,050,500
DIIL 9.73 9.97 9.97 9.73 1
DKTM 1.71 2.34 1.7 2.19 1,402
DLL 34.32 35 33.62 34 7,239
DMTM 4.01 5 4.62 4.62 510
DOL 7.5 7.69 7.38 7.41 604,796
DSFL 2.89 2.99 2.86 2.87 357,847
DSIL 1.21 1.26 1.17 1.21 13,408
DSL 2.35 2.49 2.25 2.35 44,885
DWAE 1.14 1.2 1.1 1.19 10,953
DWSM 2.9 3.01 2.71 2.9 2
DYNO 10.19 10.85 10.85 10.85 500
ECOP 1.7 1.78 1.51 1.65 12,018
EFLTFC 100 0 0 100 0
EFLTFC3 93 0 0 93 0
EFUG 38.5 38.88 37.02 38.5 15,220
EFUL 70.43 71.89 70 70.98 6,910
ELSM 25.21 25.8 25.49 25.51 2,328
EMCO 2 2.2 1.66 2 7
ENGRO 192.17 193.05 189 189.41 3,500,430
ENGRO-CAUG 199.53 0 0 196.41 0
ENGRO-CJUL 196.96 0 0 193.86 0
ENGRO-CJUN 193.73 0 0 190.68 0
ENGRO-CJUNW1 192.45 0 0 189.41 0
ENGRO-JUN 193.47 194.19 190.17 190.52 410,500
ENGROTFC 98.833 0 0 98.833 0
EPCL 11.85 12.05 11.62 11.72 442,518
EPCL-CAUG 12.3 0 0 12.15 0
EPCL-CJUL 12.15 0 0 12 0
EPCL-CJUN 11.95 0 0 11.8 0
EPCL-CJUNW1 11.87 0 0 11.72 0
EXIDE 196.03 204.89 196.6 199.16 145
FABL 9.98 10.15 9.93 9.94 25,456
FANM 3.98 4.05 4 4.05 1,000
FATIMA 14.31 14.69 14.35 14.52 5,166,165
FCCL 4.73 4.78 4.6 4.64 530,175
FCCLR 0.06 0.07 0.04 0.04 6,106,238
FCIBL 5.25 5.2 4.52 5.19 1,582
FCONM 1.2 1.5 1.28 1.5 5,151
FCSC 2.84 3.15 2.71 2.85 222,514
FDIBL 1.5 1.59 1.5 1.5 36,105
FDMF 2.1 2.17 2.01 2.1 2,002
FECM 3 2.99 2.4 2.4 568
FEM 1.45 1.69 1.4 1.41 33,006
FEROZ 93.9 93 92.5 92.94 1,550
FFBL 43.95 44.1 43.75 44.03 1,164,550
FFBL-CAUG 45.63 0 0 45.66 0
FFBL-CJUL 45.04 0 0 45.07 0
FFBL-CJUN 44.31 0 0 44.33 0
FFBL-CJUNW1 44.01 0 0 44.03 0
FFBL-JUN 42.98 43.05 42.82 43.01 130,500
FFC 144.59 145.3 143.45 144.79 1,703,259
FFC-CAUG 150.13 0 0 150.14 0
FFC-CJUL 148.19 0 0 148.2 0
FFC-CJUN 145.77 0 0 145.76 0
FFC-CJUNW1 144.8 0 0 144.79 0
FFC-JUN 145.37 145.6 144.12 145.4 145,500
FFLM 1.65 1.7 1.7 1.65 5
FHAM 8 8 7.81 8 28,294
FHBM 7.45 8 7.98 8 4,093
FLYNG 1.6 1.65 1.55 1.59 46,556
FNBM 5.99 5.96 5.1 5.6 1,085
FPJM 1 1.35 0.26 0.92 8,140
FRCL 2.61 2.01 2.01 2.61 1
FRSM 19.4 18.61 18.51 18.51 3,000
FTSM 1 1.3 1 1 40
FUDLM 6.73 6.7 6.7 6.73 194
GADT 70 70.5 68.99 70.33 11,601
GASF 3.43 3.44 3.36 3.4 52,800
GATM 51.48 50.1 50.1 51.48 285
GENP 0.65 0.56 0.56 0.65 400
GFIL 5 5.98 4.2 4.28 3,701
GGL 12.99 13.51 13 13.14 443,962
GHGL 54.99 55 53.01 55 5,202
GHNI 8.86 9 9 9 800
GHNL 3.76 3.7 3.55 3.69 18,856
GLAXO 74.44 74.25 73.65 74.14 5,247
GSPM 11.5 11.5 11.5 11.5 100
GTYR 23.5 23.6 23 23.5 2,000
GUSM 7.87 8.11 7.88 7.9 1,502
GUTM 20 19.5 19.5 20 33
GVGL 23.1 22.5 22.5 23.1 474
HABSM 27.53 28 27.4 27.45 129,483
HADC 0.54 0.7 0.42 0.54 155
HAL 12.5 12.85 12.5 12.85 6,700
HBL 121.74 121.75 120.75 120.75 17,006
HBL-CAUG 126.4 0 0 125.21 0
HBL-CJUL 124.77 0 0 123.59 0
HBL-CJUN 122.73 0 0 121.56 0
HBL-CJUNW1 121.91 0 0 120.75 0
HCAR 10.31 10.6 10.1 10.35 9,804
HICL 11.15 11.3 11.2 11.3 2,532
HINO 88.12 89.9 85.2 87.01 319
HINOON 26.49 26.8 26.26 26.64 3,260
HIRAT 3.85 4 3.86 3.9 112,409
HMB 18.58 19 18.51 18.6 79,798
HSPI 12.5 12.55 12.55 12.55 1,000
HUBC 37.87 38.15 37.67 37.76 725,160
HUBC-CAUG 39.32 0 0 39.16 0
HUBC-CJUL 38.81 0 0 38.65 0
HUBC-CJUN 38.18 0 0 38.01 0
HUBC-CJUNW1 37.92 0 0 37.76 0
HUBC-JUN 38.14 38.14 38.14 38.14 5,000
HUMNL 14.77 15.2 13.77 13.77 166,578
HUSS 11.56 12.24 10.56 11.64 722
HWQS 10 10.25 10.25 10.25 2,470
IBFL 45.72 46 45.9 46 10,000
IBLHL 9.2 9.6 9.25 9.28 2,001
ICCT 0.99 0.99 0.99 0.99 1
ICI 158.04 159.24 157.95 158.36 337,478
ICI-CAUG 164.09 0 0 164.21 0
ICI-CJUL 161.98 0 0 162.08 0
ICI-CJUN 159.33 0 0 159.42 0
ICI-CJUNW1 158.27 0 0 158.36 0
ICIBL 0.5 0.5 0.43 0.45 4,514
ICL 31.16 31.1545 31.1545 31.1545 0
IDRT 4.65 5.25 4.65 4.65 4
IDYM 349.68 332.3 332.2 332.23 255
IFSL 8 8.1 7.74 8.07 1,113
IGIBL 1.82 1.94 1.84 1.85 6,465
IGIIL 72.41 72.5 71.3 71.7 26,032
INDU 222.98 223 222 223 1,200
INIL 51.24 52.2 51.15 51.34 15,888
INKL 6 7 6 6 2
ISL 14.25 14.3 14.09 14.18 338,734
JDMT 15 14.99 14.05 15 11
JDWS 77.01 77.01 77 77 5,642
JKSM 6.5 6.2 5.51 6.5 28
JOPP 9 10 9.1 9 311
JOVC 2.99 3.14 2.98 3.07 189,672
JPGL 1.38 1.45 1.21 1.33 336,533
JSBL 2.7 2.9 2.4 2.69 307,850
JSCL 7.53 8.23 7.75 8.03 12,398,732
JSGCL 20.46 21.48 20.42 20.99 3,420
JSGF 6.54 6.65 6.25 6.31 71,009
JSIL 5.53 5.94 5.67 5.72 66,274
JSVFL 5.7 5.52 5.44 5.46 1,900
KAPCO 43.02 43.38 42.85 42.95 187,438
KAPCO-CAUG 44.67 0 0 44.54 0
KAPCO-CJUL 44.09 0 0 43.96 0
KAPCO-CJUN 43.37 0 0 43.24 0
KAPCO-CJUNW1 43.08 0 0 42.95 0
KASBB 1.55 1.6 1.5 1.53 78,512
KASBM 2.7 3.65 2.97 3.65 14,976
KASBSL 3.73 3.85 3.6 3.62 31,501
KCL 7.1 6.7 6.7 7.1 300
KESC 2.5 2.55 2.48 2.48 139,950
KHSM 1.8 1 1 1 6,000
KML 1.85 2.07 1.3 1.85 86
KOHC 6.61 6.75 6.5 6.5 10,012
KOHE 17 17.69 17.5 17 2
KOHS 3.61 4.58 4.58 3.61 1
KOIL 1.2 1.29 1.12 1.24 21,945
KOSM 1.31 1.6 1.51 1.6 8,500
KSBP 37.8 39.35 36.1 37.45 2,434
KTML 4.3 4.39 4.21 4.22 1,605
LEUL 2.75 1.85 1.85 1.85 500
LOTPTA 15.29 15.35 14.99 15.03 2,750,756
LPCL 3.04 3.08 3 3.01 266,975
LPGL 20.1 20 20 20 0
LUCK 73.53 74.2 73.1 73.33 246,042
LUCK-CAUG 76.35 0 0 76.04 0
LUCK-CJUL 75.36 0 0 75.05 0
LUCK-CJUN 74.13 0 0 73.82 0
LUCK-CJUNW1 73.64 0 0 73.33 0
LUCK-JUN 73.75 74.28 73.5 73.54 36,000
MACFL 12.86 12.9 12.55 12.85 10,654
MARI 105.56 106.24 105.4 105.5 5,601
MBF 9.65 9.9 9.9 9.9 50,000
MCB 208.1 208.85 205.11 205.54 165,653
MCB-CAUG 216.07 0 0 213.14 0
MCB-CJUL 213.28 0 0 210.37 0
MCB-CJUN 209.79 0 0 206.92 0
MCB-CJUNW1 208.4 0 0 205.54 0
MCB-JUN 209.5 209.06 206.41 206.6 88,500
MDTL 17.3 18 16.3 17.3 410
MEBL 17.61 17.9 17.7 17.61 3
MERIT 27.25 27.25 27.25 27.25 1,000
MIRKS 46.33 48 47.45 47.51 500
MLCF 2.61 2.65 2.52 2.58 87,288
MLCFPS 3.7 3.5 3.5 3.5 2,000
MODAM 1.11 1.15 1.1 1.14 823
MRNS 65.5 66.6 65.49 65.6 13,116
MTL 549.49 551.98 545.26 547.61 11,403
MUKT 0.4 0.58 0.4 0.4 501
MUREB 107.22 112.58 102 110.19 521
MWMP 1.06 1.38 1.38 1.06 1
MYBL 2.99 3.6 2.8 3.19 1,211,753
MZSM 2.87 2.96 2.87 2.88 16,760
NATF 84.01 84 83.15 83.41 1,390
NBP 53.18 53.4 52.68 52.76 489,100
NBP-CAUG 55.22 0 0 54.71 0
NBP-CJUL 54.5 0 0 54 0
NBP-CJUN 53.61 0 0 53.11 0
NBP-CJUNW1 53.26 0 0 52.76 0
NBP-JUN 53.5 53.6 52.91 53.08 92,000
NCL 25.28 25.49 24.81 24.88 87,497
NCL-CAUG 26.25 0 0 25.8 0
NCL-CJUL 25.91 0 0 25.47 0
NCL-CJUN 25.49 0 0 25.05 0
NCL-CJUNW1 25.32 0 0 24.88 0
NCPL 15.19 15.25 15.11 15.15 1,347,840
NESTLE 3464.5 3553 3370 3478.88 18
NETSOL 21.96 22.4 21.8 21.88 650,751
NETSOL-CAUG 22.8 0 0 22.69 0
NETSOL-CJUL 22.51 0 0 22.39 0
NETSOL-CJUN 22.14 0 0 22.03 0
NETSOL-CJUN1 21.99 0 0 21.88 0
NIB 1.66 1.74 1.66 1.7 2,684,660
NIBTFC 96.5 0 0 96.5 0
NICL 2.7 2.83 2.69 2.79 615,766
NJICL 58.25 58.95 58.45 58.45 3,416
NJLIC 56.25 56.5 55 56.29 3,400
NMBL 2.82 3.13 2.9 3 132,000
NML 56.97 57.49 56.5 56.65 979,250
NML-CAUG 59.15 0 0 58.74 0
NML-CJUL 58.39 0 0 57.98 0
NML-CJUN 57.43 0 0 57.03 0
NML-CJUNW1 57.05 0 0 56.65 0
NML-JUN 57.3 57.83 56.82 56.96 156,500
NONS 16.76 15.85 15.85 16.76 20
NPL 16.74 16.9 16.5 16.59 540,937
NPL-CAUG 17.38 0 0 17.2 0
NPL-CJUL 17.16 0 0 16.98 0
NPL-CJUN 16.88 0 0 16.7 0
NPL-CJUNW1 16.76 0 0 16.59 0
NRL 372.76 381 367.1 375.63 464,926
NSB3Y1 100.8071 0 0 100.8071 0
NSRM 16 17 17 16 5
OGDC 155.92 157.39 155 155.34 502,266
OGDC-CAUG 161.89 0 0 161.08 0
OGDC-CJUL 159.8 0 0 158.99 0
OGDC-CJUN 157.19 0 0 156.38 0
OGDC-CJUNW1 156.14 0 0 155.34 0
OLPL 5.61 5.95 5.61 5.8 18,247
OTFC3 99.5 0 0 99.5 0
PACE 2.79 2.92 2.74 2.77 683,331
PAEL 7.27 7.41 7.16 7.21 112,717
PAKD 35.25 33.99 33.49 33.49 5,566
PAKMI 0.76 1.2 0.65 0.7 686
PAKRI 17.84 18.25 17.2 17.31 4,641,015
PAKRI-CAUG 18.52 0 0 17.95 0
PAKRI-CJUL 18.28 0 0 17.72 0
PAKRI-CJUN 17.99 0 0 17.43 0
PAKRI-CJUNW1 17.87 0 0 17.31 0
PAKT 108.23 107.4 105 108.23 139
PASL 1.66 1.75 1.65 1.7 81,720
PCAL 50.1 50 49.8 50.1 305
PEF 7.35 7.36 7.35 7.35 3,000
PGF 13.31 13.49 13.3 13.35 518,251
PIAA 2.38 2.47 2.35 2.4 16,924
PICT 86.98 86.97 85.01 85.13 7,732
PIF 5.88 5.9 5.76 5.88 99,054
PIL 14.13 15.1 13.16 14.89 5,247
PINL 8.62 8.7 8.3 8.7 6,696
PIOC 6 6.07 5.8 5.85 46,834
PKGS 111.97 115 113 113.5 7,575
PMI 0.82 0.86 0.83 0.85 12,554
PMRS 40.21 38.3 38.25 40.21 30
PMTFC6 94.1593 0 0 94.1593 0
PNGRS 3.15 3.5 3.15 3.15 300
PNSC 27.8 29 27.83 28.18 4,393
POAF 4.31 5.31 5.31 4.31 1
POL 355.7 359.74 353.5 354.08 915,173
POL-CAUG 369.33 0 0 367.17 0
POL-CJUL 364.56 0 0 362.41 0
POL-CJUN 358.6 0 0 356.46 0
POL-CJUNW1 356.21 0 0 354.08 0
POL-JUN 356.71 360 355 355.53 389,500
POML 41.66 43.7 40 40 100,100
PPL 212.1 213.25 210.15 210.8 452,225
PPL-CAUG 220.23 0 0 218.59 0
PPL-CJUL 217.38 0 0 215.76 0
PPL-CJUN 213.83 0 0 212.22 0
PPL-CJUNW1 212.4 0 0 210.8 0
PPL-JUN 213.27 214.02 211.3 212 106,000
PPP 42.2 42.2 42 42.19 1,733
PRL 85.49 86.35 85.25 85.43 47,101
PRWM 14.5 14.7 14 14.56 3,523
PSMC 67 67.98 66.41 67 112
PSO 284.69 285.55 279.56 280.49 422,558
PSYL 19.79 20.21 18.79 19.03 18,801
PTC 17.31 17.51 17.26 17.37 1,231,616
PTC-CAUG 17.97 0 0 18.01 0
PTC-CJUL 17.74 0 0 17.78 0
PTC-CJUN 17.45 0 0 17.49 0
PTC-CJUNW1 15.58 0 0 15.62 0
PTC-JUN 15.83 15.9 15.71 15.77 53,500
PTEC 3.13 3.35 3.35 3.13 1
QUET 51.5 50 50 50 0
QUICE 3.11 3.2 2.61 2.73 156,000
RAVT 1 1.09 0.9 0.95 8,264
RCML 27.36 27.88 27.88 27.36 50
REWM 11.35 11.25 11.25 11.25 7,000
RICL 6.5 7.13 6.6 6.91 506
RMPL 2700 2774.99 2622.23 2700 3
SAIF 7.65 8.49 7.57 7.65 405
SALT 56.22 59.03 56.01 58.06 550
SANE 2.77 2.51 2.5 2.5 5,000
SANSM 12 12.22 11.97 12.13 1,392
SAPL 150.01 150 148 150.01 104
SAZEW 23 23 23 23 1,201
SBL 2 2.03 1.99 2 42,501
SCBPL 8.54 8.9 8.4 8.65 4,308
SCLL 2.47 2.8 2.5 2.5 4,888
SEARL 58.98 59.88 58.25 58.26 519
SEL 21.61 21.45 21 21.61 271
SEPCO 1.49 1.53 1.44 1.5 49,169
SEPL 40.7 41.2 40.7 41.07 4,540
SGML 6 5.82 5.8 5.82 4,100
SGPL 0.9 1.49 0.82 1.3 69,967
SHCI 2.28 2.3 2.05 2.28 1,511
SHCM 16.9 17 17 16.9 400
SHEL 227.56 226.89 224.1 224.15 4,390
SHEZ 150.01 152 147 150.02 457
SHSML 10.17 9.66 9.3 9.3 10,000
SIBL 1.85 2.48 2.2 2.2 501
SIEM 990.55 1000.01 985 995.26 1,811
SILK 2.77 2.94 2.8 2.9 2,126,252
SING 16.89 16.5 16.25 16.89 56
SITC 98 101.7 98 98.01 333,800
SKFL 2.65 3 2.65 2.9 5,000
SLYT 7.52 7.85 7.85 7.52 50
SMBL 3.92 4.75 3.72 4.06 9,232,967
SMCPL 4.71 5.5 4.21 5 1,004
SMTM 4.82 5 5 4.82 58
SNAI 39.66 41 39 39.13 887
SNBL 5.97 6.07 5.82 5.86 77,847
SNBLR1 0.6 0.74 0.5 0.51 623,763
SNGP 19.86 20.86 20.2 20.86 585,672
SNGP-CAUG 20.62 0 0 21.63 0
SNGP-CJUL 20.35 0 0 21.35 0
SNGP-CJUN 20.02 0 0 21 0
SNGP-CJUNW1 19.89 0 0 20.86 0
SPL 18.13 18.29 17.9 17.94 109,573
SPLC 0.66 0.75 0.6 0.7 9,235
SRVI 174.22 178 172.46 172.73 2,785
SSGC 22.48 22.95 22.4 22.51 299,029
SSIC 5.15 5.55 5.25 5.15 121
SSML 1.7 1.92 1.75 1.75 2,000
SSOM 4.66 5 4.75 4.83 3,500
STCL 6.65 6.84 5.65 6.71 1,763
STCLR 0.5 0.73 0.01 0.5 164,362
STJT 26.35 27.66 27.66 27.66 7,000
STPL 9 9.01 9 9.01 1,502
TELE 1.7 1.85 1.77 1.78 69,794
TGL 12.03 12.25 11.92 12 7,411
THALL 104.21 105.9 103.25 104.2 3,751
THCCL 17.99 17.5 17.15 17.16 1,501
THCCLR 1.14 0.73 0.7 1.14 375
TREET 52.41 53.5 52.5 53.29 19,312
TREI 1.21 1.4 1.4 1.21 1
TRG 2.76 2.95 2.75 2.84 1,157,070
TRIBL 1.12 1.66 1.11 1.2 19,515
TRIPF 176.59 176.1 168.12 175.5 203,402
TRPOL 0.69 0.7 0.7 0.7 500
TSMF 1.26 1.29 1.29 1.26 1
TSML 55.11 53.15 53.15 55.11 123
TSPL 0.95 1 0.94 1 33,399
UBL 63.93 64.75 63.45 63.5 157,608
UBL-CAUG 66.38 0 0 65.85 0
UBL-CJUL 65.52 0 0 64.99 0
UBL-CJUN 64.45 0 0 63.93 0
UBL-CJUNW1 64.02 0 0 63.5 0
UBL-JUN 64 64.4 64.4 64.4 2,000
UBLTFC 91 0 0 91 0
UBLTFC2 87.05 0 0 87.05 0
UDPL 15.58 14.63 14.63 15.58 2
ULEVER 5200.07 5347 5135 5200 554
UNIC 5.03 5.49 5.02 5.02 1,944
UPFL 1410 1475 1475 1410 1
WAHN 35.91 37.48 35.7 35.91 306
WTCL 2.57 2.7 2.6 2.62 150,702
WTL 2.16 2.35 2.2 2.24 506,299
YOUW 1.49 1.39 1.15 1.49 202
ZAHT 6.4 7.38 7.38 6.4 2
ZIL 62.5 65.62 64.99 65.62 10,234
ZTL 3.25 2.91 2.7 2.9 1,801

Share/Bookmark