For: August 01, 2013 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AATM | 3 | 3 | 2.97 | 2.99 | 7,500 |
ABL | 78.03 | 79.9 | 77.25 | 78 | 50,500 |
ABOT | 412.01 | 411.49 | 403 | 411.49 | 4,600 |
ACPL | 170.69 | 174.1 | 162.16 | 166.67 | 168,800 |
ADAMS | 43.94 | 46.12 | 43 | 45.87 | 13,500 |
ADMM | 46.45 | 47.47 | 47.47 | 47.47 | 1,000 |
ADOS | 75 | 77.85 | 76 | 76 | 9,500 |
AGIC | 19.74 | 20 | 19.24 | 19.95 | 25,500 |
AGL | 11.25 | 11.26 | 11.15 | 11.18 | 16,500 |
AGTL | 224.46 | 224.99 | 217 | 219.48 | 10,100 |
AHCL | 23.84 | 24.23 | 23.55 | 23.73 | 427,500 |
AHL | 40.39 | 40.7 | 38.75 | 39.11 | 362,000 |
AICL | 87.71 | 89 | 86.1 | 87.33 | 578,500 |
AICL-CAUG | 88.59 | 0 | 0 | 88.17 | 0 |
AKBL | 14.82 | 14.98 | 14.65 | 14.68 | 310,000 |
AKBL-CAUG | 14.97 | 0 | 0 | 14.82 | 0 |
AKZO | 67.58 | 68.74 | 66.5 | 66.72 | 18,000 |
AMBL | 10.89 | 10.75 | 10.74 | 10.74 | 5,000 |
AMTEX | 2.87 | 2.95 | 2.81 | 2.83 | 66,500 |
ANL | 6.49 | 6.59 | 6 | 6.3 | 804,000 |
ANSM | 5.55 | 6.55 | 6.55 | 6.55 | 1,000 |
APL | 568.43 | 571 | 566 | 570 | 1,000 |
ASL | 8.99 | 9 | 8.8 | 9 | 34,000 |
ASLPS | 8.05 | 8.1 | 8 | 8.1 | 1,500 |
ATBA | 378 | 380 | 380 | 380 | 400 |
ATIL | 49.5 | 51 | 49.3 | 51 | 4,000 |
ATLH | 207.75 | 205.67 | 198 | 202.65 | 6,600 |
ATRL | 259.63 | 263.8 | 253 | 255.15 | 1,178,000 |
ATRL-CAUG | 262.23 | 0 | 0 | 257.62 | 0 |
BAFL | 21.15 | 21.5 | 20.63 | 20.73 | 1,481,500 |
BAFLTFC5 | 101.75 | 101.75 | 101.75 | 101.75 | 10,000 |
BAHL | 32.03 | 32.4 | 32 | 32.14 | 334,500 |
BAHL-CAUG | 32.35 | 0 | 0 | 32.45 | 0 |
BAPL | 20.98 | 20 | 20 | 20 | 500 |
BATA | 1750 | 1760 | 1760 | 1760 | 20 |
BCL | 45 | 45.75 | 45.75 | 45.75 | 1,000 |
BCML | 63.5 | 63.5 | 63.5 | 63.5 | 9,500 |
BERG | 32.27 | 33.5 | 32.5 | 33.05 | 527,000 |
BGL | 5 | 5 | 4.75 | 5 | 52,500 |
BIFO | 108.132 | 105.5 | 105.5 | 105.5 | 0 |
BILF | 5.7 | 5.75 | 5 | 5.75 | 2,500 |
BIPL | 6.4 | 6.55 | 6.26 | 6.3 | 584,500 |
BNWM | 76.95 | 74.16 | 74.16 | 74.16 | 500 |
BOK | 8.49 | 8.16 | 8.05 | 8.08 | 13,500 |
BOP | 13.61 | 13.73 | 13.21 | 13.28 | 7,531,000 |
BPBL | 5.2 | 5 | 4.5 | 5 | 6,000 |
BROT | 4.34 | 4.11 | 4 | 4 | 9,500 |
BRR | 4.7 | 4.7 | 4.52 | 4.63 | 57,000 |
BTL | 133 | 132.5 | 132.5 | 132.5 | 500 |
BUXL | 16 | 16.93 | 16.4 | 16.4 | 1,000 |
BWCL | 75 | 75 | 75 | 75 | 2,000 |
BWHL | 70.45 | 73.5 | 71.5 | 73.45 | 5,500 |
BYCO | 10.36 | 10.48 | 9.99 | 10.05 | 1,953,500 |
CCM | 55.12 | 53 | 53 | 53 | 0 |
CENI | 15.6 | 16.5 | 16.2 | 16.2 | 2,000 |
CEPB | 35.22 | 36.98 | 36 | 36.98 | 435,000 |
CFL | 30.88 | 29.5 | 29.5 | 29.5 | 500 |
CHAS | 9.5 | 9.39 | 9 | 9.39 | 10,500 |
CHBL | 3.14 | 3.2 | 3.01 | 3.15 | 20,500 |
CHCC | 78.02 | 78.75 | 75.02 | 75.98 | 245,500 |
CJPL | 1.85 | 1.83 | 1.83 | 1.83 | 29,000 |
CLCPS | 1.61 | 1.7 | 1.5 | 1.63 | 132,500 |
CLOV | 71 | 69.51 | 69 | 69.01 | 4,000 |
CML | 4.38 | 4.54 | 4.38 | 4.4 | 336,500 |
COLG | 1800 | 1790 | 1790 | 1800 | 1,000 |
COTT | 3.5 | 3.8 | 3.45 | 3.7 | 74,000 |
CPL | 307.75 | 310.01 | 303.15 | 305 | 10,300 |
CPPL | 40.49 | 41 | 40 | 40.11 | 10,000 |
CRTM | 20.66 | 21.2 | 20.4 | 20.72 | 280,500 |
CSAP | 58.41 | 61.33 | 61.33 | 61.33 | 98,000 |
CSIL | 7.55 | 7.9 | 6.85 | 7.9 | 1,000 |
CSM | 1.94 | 1.94 | 1.94 | 1.94 | 500 |
CSUML | 7.49 | 8.24 | 7.6 | 7.79 | 734,500 |
CWSM | 13.09 | 14.05 | 12.55 | 13.11 | 23,000 |
CYAN | 74.71 | 77.95 | 74 | 74.65 | 30,000 |
DAAG | 5.92 | 5.55 | 5.55 | 5.55 | 2,000 |
DADX | 41.99 | 44 | 41.99 | 44 | 6,500 |
DAWH | 55 | 55 | 52.25 | 52.27 | 1,462,500 |
DBCI | 4.66 | 4.69 | 4.4 | 4.49 | 102,500 |
DCH | 2.98 | 2.95 | 2.83 | 2.95 | 9,000 |
DCL | 7.69 | 7.79 | 7.35 | 7.42 | 1,174,500 |
DCM | 2.53 | 3.25 | 3 | 3 | 32,000 |
DEL | 2.65 | 2.7 | 2.6 | 2.6 | 20,500 |
DFML | 4.49 | 4.42 | 4.3 | 4.33 | 76,000 |
DFSM | 3.2 | 3.25 | 3.2 | 3.24 | 2,000 |
DGKC | 91.68 | 92.9 | 88.55 | 89.99 | 3,634,500 |
DINT | 63.96 | 64.99 | 61 | 64.99 | 1,500 |
DLL | 94.73 | 99.38 | 92.75 | 92.87 | 53,500 |
DNCC | 6 | 6.1 | 5.9 | 6.01 | 49,000 |
DOL | 5.45 | 5.5 | 5.38 | 5.4 | 54,500 |
DSFL | 2.27 | 2.39 | 2.23 | 2.26 | 407,000 |
DSIL | 5.67 | 5.9 | 5.6 | 5.73 | 148,000 |
DSL | 4.59 | 4.8 | 4.3 | 4.68 | 127,000 |
DWSM | 3.6 | 3.97 | 3.21 | 3.39 | 49,500 |
DYNO | 39.53 | 39.05 | 39 | 39 | 1,000 |
EFOODS | 139.26 | 140.01 | 132.3 | 132.3 | 3,671,100 |
EFUG | 81 | 81.01 | 80 | 80 | 6,500 |
EFUL | 71.43 | 72.51 | 70.75 | 70.82 | 24,000 |
ELCM | 40.05 | 42.05 | 38.05 | 40.15 | 92,000 |
ELSM | 69.48 | 70.75 | 68 | 68.92 | 3,000 |
EMCO | 2.99 | 3.1 | 3.1 | 3.1 | 19,500 |
ENGRO | 161.66 | 161.4 | 153.58 | 153.7 | 4,616,700 |
ENGROTFC | 102.1 | 0 | 0 | 102.1 | 0 |
ENGROTFC2 | 100.1886 | 103 | 103 | 100.1886 | 3,200 |
EPCL | 13.71 | 13.95 | 13.45 | 13.67 | 1,035,500 |
EWLA | 6.38 | 6.69 | 5.38 | 5.38 | 7,000 |
EXIDE | 367.79 | 370.05 | 357 | 361 | 2,200 |
FABL | 11.37 | 11.57 | 11.05 | 11.12 | 697,500 |
FASM | 123 | 120 | 118 | 119.99 | 3,000 |
FATIMA | 25.17 | 25.4 | 24.75 | 24.81 | 490,500 |
FCCL | 15.94 | 16.42 | 15.67 | 15.76 | 12,909,000 |
FCCL-CAUG | 16.1 | 0 | 0 | 15.91 | 0 |
FCIBL | 2.6 | 2.71 | 2.71 | 2.71 | 1,000 |
FCSC | 3.9 | 3.95 | 3.76 | 3.79 | 161,500 |
FECM | 4.2 | 4 | 3.99 | 4 | 5,500 |
FECTC | 60.46 | 60.95 | 58.08 | 59.25 | 98,000 |
FEM | 3.94 | 4.01 | 3.8 | 3.8 | 18,000 |
FEROZ | 122.33 | 124 | 120 | 120.52 | 18,000 |
FFBL | 41.3 | 41.35 | 40.5 | 40.59 | 639,500 |
FFC | 108.89 | 109.6 | 108 | 108.36 | 830,400 |
FFC-CAUG | 109.98 | 0 | 0 | 109.41 | 0 |
FHAM | 8.83 | 9.25 | 9 | 9.04 | 79,000 |
FHBM | 10.66 | 11 | 10.75 | 10.99 | 24,000 |
FIBLM | 1.51 | 1.7 | 1.7 | 1.7 | 500 |
FLYNG | 4.75 | 4.9 | 4.6 | 4.65 | 194,000 |
FNEL | 4.42 | 5.35 | 4.69 | 5.16 | 280,000 |
FPJM | 2.02 | 2.05 | 2 | 2 | 33,500 |
FRCL | 4.75 | 4.99 | 4.25 | 4.25 | 1,000 |
FRSM | 29.4 | 30.87 | 29.5 | 30.26 | 107,500 |
FUDLM | 10 | 10.44 | 10.44 | 10.44 | 1,000 |
GADT | 155.83 | 154.2 | 148.05 | 148.05 | 12,400 |
GASF | 9.15 | 9.14 | 9.05 | 9.06 | 23,000 |
GATM | 25.81 | 25.8 | 25.7 | 25.77 | 5,000 |
GFIL | 12.87 | 13 | 11.87 | 12.2 | 11,500 |
GGL | 26.4 | 27 | 26 | 26.3 | 16,500 |
GHGL | 61.14 | 61.35 | 61 | 61.09 | 17,000 |
GHNI | 20.75 | 21 | 20.5 | 20.65 | 19,500 |
GHNL | 7.65 | 7.78 | 7.3 | 7.34 | 20,000 |
GLAT | 86.1 | 90.4 | 86.25 | 90.4 | 10,000 |
GLAXO | 138.7 | 145.63 | 145 | 145.63 | 149,500 |
GRYL | 5.66 | 6.66 | 5.3 | 6.1 | 79,000 |
GSPM | 5 | 5 | 5 | 5 | 2,500 |
GTYR | 53.42 | 55.1 | 52 | 52.58 | 77,500 |
GUSM | 4.4 | 4.8 | 4.8 | 4.8 | 500 |
GVGL | 18 | 18.2 | 18.1 | 18.2 | 1,500 |
GWLC | 16.38 | 16.85 | 15.38 | 16.39 | 54,000 |
HABSM | 25.55 | 26 | 25.5 | 25.65 | 25,500 |
HADC | 2.4 | 2.4 | 2.05 | 2.15 | 105,500 |
HAL | 26.5 | 26.5 | 26.21 | 26.5 | 4,000 |
HBL | 170.45 | 175.97 | 164.25 | 167.41 | 805,100 |
HCAR | 53.18 | 55.83 | 53.3 | 53.86 | 1,278,500 |
HICL | 13.31 | 13.25 | 13.25 | 13.25 | 3,000 |
HINO | 133.13 | 132 | 128.2 | 130.35 | 8,200 |
HINOON | 135.33 | 142.09 | 132 | 142.09 | 68,000 |
HIRAT | 14.5 | 15.01 | 14.75 | 14.75 | 17,000 |
HMB | 18.69 | 18.97 | 18.5 | 18.81 | 171,500 |
HMIM | 2.55 | 2.71 | 2.65 | 2.68 | 5,000 |
HSPI | 24.41 | 25.63 | 24.8 | 25.63 | 66,500 |
HUBC | 67.76 | 68 | 65 | 67.51 | 4,008,500 |
HUMNL | 41 | 41 | 41 | 41 | 1,000 |
HWQS | 9.88 | 9.75 | 9.16 | 9.46 | 36,500 |
IBFL | 52.95 | 52.25 | 52.25 | 52.25 | 500 |
IBLHL | 43.47 | 44.5 | 41.41 | 42.2 | 7,500 |
ICCT | 4.39 | 5.15 | 4.55 | 4.84 | 76,000 |
ICI | 167.81 | 167.99 | 166.05 | 166.44 | 6,900 |
ICIBL | 1.54 | 1.58 | 1.46 | 1.49 | 323,500 |
ICL | 43.25 | 45 | 45 | 43.25 | 46,000 |
IDEN | 6.16 | 5.99 | 5.7 | 5.99 | 3,000 |
IDSM | 15.55 | 16.55 | 14.7 | 15.27 | 19,000 |
IDYM | 613 | 613 | 613 | 613 | 100 |
IFSL | 13.35 | 13 | 13 | 13 | 6,000 |
IGIBL | 2.09 | 2.14 | 2.01 | 2.03 | 172,000 |
IGIIL | 134 | 131.5 | 131 | 131 | 300 |
INDU | 344.5 | 361 | 355 | 357.21 | 15,500 |
INIL | 48.8 | 50 | 48.26 | 48.6 | 193,500 |
ISL | 17.53 | 18.53 | 17.85 | 18.41 | 4,759,000 |
ISTM | 17.75 | 18.25 | 16.77 | 17.9 | 32,000 |
JDMT | 69.34 | 70.8 | 65.88 | 65.88 | 3,000 |
JDWS | 117 | 111.16 | 111.16 | 111.16 | 1,000 |
JOPP | 10.66 | 10.59 | 9.77 | 9.95 | 6,000 |
JPGL | 3.35 | 3.44 | 3.32 | 3.38 | 780,500 |
JSBL | 4.15 | 4.23 | 4 | 4.07 | 608,000 |
JSCL | 12.62 | 12.85 | 12.3 | 12.44 | 3,320,000 |
JSGCL | 35.75 | 36.2 | 35.51 | 35.95 | 3,500 |
JSIL | 8.25 | 9.2 | 8.27 | 9.06 | 5,542,500 |
JUBS | 5.6 | 5.99 | 5.3 | 5.42 | 6,000 |
JVDC | 80.64 | 80.6 | 80.6 | 80.6 | 0 |
KAPCO | 59.94 | 60 | 59.5 | 59.5 | 96,500 |
KAPCO-CAUG | 60.54 | 0 | 0 | 60.08 | 0 |
KASBB | 1.97 | 2.04 | 1.92 | 1.93 | 616,000 |
KASBM | 2.76 | 3.76 | 3.74 | 3.76 | 22,500 |
KESC | 7.05 | 7.34 | 6.85 | 7.02 | 3,780,500 |
KML | 17.41 | 17.9 | 17.2 | 17.27 | 30,000 |
KOHC | 119.86 | 123 | 115 | 116.23 | 449,500 |
KOHE | 36.85 | 37.5 | 35.5 | 35.71 | 205,000 |
KOHP | 4.25 | 4.13 | 4.13 | 4.13 | 25,000 |
KOHS | 15.45 | 16.45 | 14.6 | 14.6 | 7,000 |
KOHTM | 16.53 | 17.49 | 16.7 | 16.7 | 15,000 |
KOIL | 3.43 | 3.66 | 3.4 | 3.5 | 97,000 |
KOSM | 13.75 | 14.75 | 12.75 | 13.11 | 17,000 |
KTML | 23.1 | 24.25 | 23.1 | 23.92 | 1,276,000 |
LATM | 7.89 | 7.5 | 7 | 7 | 1,000 |
LMSM | 5.12 | 5.1 | 5.1 | 5.1 | 1,000 |
LOTCHEM | 7.63 | 7.81 | 7.53 | 7.56 | 745,000 |
LPCL | 10.12 | 10.44 | 9.71 | 9.88 | 5,098,000 |
LUCK | 241.92 | 243.5 | 238 | 238.63 | 682,900 |
MACFL | 25.02 | 25.24 | 24.75 | 24.8 | 18,000 |
MARI | 199.81 | 209.8 | 203 | 209.8 | 123,300 |
MCB | 272.45 | 274 | 265 | 269.48 | 374,300 |
MCBAH | 17.05 | 18 | 16.6 | 17.66 | 4,500 |
MDTL | 3.9 | 3.92 | 3.7 | 3.73 | 978,500 |
MEBL | 35.9 | 36.5 | 35.5 | 35.5 | 24,000 |
MEHT | 102.43 | 102.9 | 101.5 | 102.02 | 3,700 |
MERIT | 24.49 | 23.3 | 23.27 | 23.27 | 2,500 |
MFFL | 535 | 545.08 | 532 | 532 | 300 |
MFTM | 3 | 3.23 | 2.52 | 2.52 | 1,000 |
MIRKS | 43 | 43 | 43 | 43 | 500 |
MLCF | 30.41 | 31.45 | 29.3 | 29.69 | 10,430,500 |
MODAM | 1.65 | 1.54 | 1.54 | 1.54 | 4,000 |
MRNS | 68.83 | 72.1 | 68.9 | 69.6 | 12,000 |
MSCL | 17.8 | 17.95 | 17.95 | 17.95 | 1,500 |
MSOT | 25.67 | 25.25 | 25.15 | 25.15 | 3,000 |
MTIL | 2.2 | 2.45 | 2.26 | 2.3 | 40,000 |
MTL | 532.55 | 532.51 | 531.5 | 531.55 | 9,500 |
MUCL | 69 | 72.1 | 72.1 | 72.1 | 500 |
MUREB | 322.99 | 334.98 | 311.05 | 321.21 | 1,700 |
MWMP | 3.49 | 3.49 | 3.49 | 3.49 | 25,000 |
MZSM | 3.6 | 3.69 | 3 | 3.69 | 19,000 |
NATF | 384 | 384 | 370 | 373.89 | 3,600 |
NATM | 17.2 | 16.2 | 16.2 | 16.2 | 500 |
NBF | 6.6 | 6.75 | 6.5 | 6.5 | 62,000 |
NBP | 58.3 | 58.95 | 55.39 | 55.68 | 15,581,500 |
NCL | 64.23 | 65.31 | 62.99 | 63.73 | 1,687,500 |
NCPL | 36.07 | 36.45 | 35.3 | 35.45 | 44,000 |
NESTLE | 6200 | 6390 | 6380 | 6390 | 40 |
NETSOL | 42.98 | 45.12 | 43.1 | 44.91 | 2,483,500 |
NEXT | 5.4 | 5.12 | 4.7 | 4.7 | 30,500 |
NIB | 2.31 | 2.38 | 2.3 | 2.3 | 2,517,500 |
NICL | 4.52 | 4.6 | 4.39 | 4.56 | 508,500 |
NML | 104.77 | 105.9 | 102.6 | 104.39 | 2,902,600 |
NONS | 22.64 | 23 | 22.6 | 22.6 | 1,000 |
NPL | 35.04 | 35.39 | 34.61 | 34.76 | 448,500 |
NRL | 263.18 | 263 | 260 | 261.66 | 39,600 |
NSB10Y1 | 100 | 99 | 99 | 100 | 20 |
OGDC | 245.97 | 246.6 | 242.28 | 243.7 | 539,200 |
OLPL | 23.25 | 24 | 23.25 | 24 | 76,000 |
OLTM | 7.12 | 7.7 | 6.15 | 7.7 | 2,500 |
OTSU | 53.55 | 55.42 | 54 | 55.24 | 16,500 |
PACE | 3.95 | 4.19 | 3.81 | 3.89 | 901,000 |
PAEL | 18.61 | 19.61 | 17.9 | 19.53 | 3,806,000 |
PAKD | 80 | 83.2 | 79.9 | 83.15 | 1,500 |
PAKRI | 28.81 | 30 | 27.56 | 27.98 | 2,979,500 |
PAKT | 254.62 | 267.35 | 256 | 260.76 | 19,900 |
PASL | 3.83 | 3.86 | 3.75 | 3.78 | 85,500 |
PECO | 46.5475 | 47.685 | 47.685 | 47.685 | 0 |
PGCL | 178 | 171 | 169.1 | 171 | 600 |
PGF | 27.81 | 27.99 | 27.4 | 27.45 | 229,500 |
PIAA | 7.78 | 8.09 | 7.7 | 7.76 | 5,138,000 |
PIF | 12.6 | 12.7 | 12.3 | 12.45 | 194,500 |
PIL | 6.5 | 7 | 7 | 7 | 500 |
PINL | 8.6 | 8.1 | 8 | 8.01 | 15,000 |
PIOC | 36.2 | 36.8 | 34.45 | 34.77 | 945,000 |
PKGI | 13 | 12.49 | 12.49 | 12.49 | 500 |
PKGP | 24.32 | 24.78 | 23.6 | 23.96 | 1,400,000 |
PKGS | 243.81 | 256 | 240 | 251.78 | 117,000 |
PMI | 1.84 | 1.94 | 1.93 | 1.94 | 3,000 |
PMPK | 290 | 290 | 276 | 276 | 3,300 |
PMRS | 64.35 | 63.8462 | 63.8462 | 63.8462 | 0 |
PMTFC6 | 100.0106 | 0 | 0 | 100.0106 | 0 |
PNSC | 63.07 | 66.22 | 63.51 | 66.22 | 78,000 |
POL | 520.82 | 525 | 516.25 | 521.31 | 122,150 |
POWER | 7.98 | 8.02 | 7.81 | 7.96 | 50,000 |
PPL | 246.86 | 249 | 243.02 | 244.53 | 1,651,400 |
PPP | 47.5 | 49.87 | 47 | 49.66 | 78,000 |
PRL | 87.37 | 89.49 | 86.75 | 86.96 | 38,500 |
PRWM | 36.1 | 36.25 | 35.5 | 35.75 | 2,000 |
PSMC | 151.69 | 152.5 | 150 | 150.88 | 5,100 |
PSO | 364.23 | 369.4 | 361.25 | 363.64 | 3,107,300 |
PSYL | 18.31 | 17.85 | 17.5 | 17.73 | 1,500 |
PTC | 28.11 | 28.74 | 27.45 | 27.81 | 17,538,500 |
QUICE | 8.21 | 8.4 | 8 | 8.03 | 289,500 |
RAVT | 3 | 2.81 | 2.8 | 2.81 | 1,000 |
RCML | 50 | 47.5 | 47.5 | 47.5 | 3,500 |
REDCO | 4.69 | 5.19 | 4.52 | 4.78 | 52,500 |
REWM | 38.5 | 37.9 | 37.9 | 37.9 | 1,000 |
RICL | 7.9 | 8 | 8 | 8 | 5,000 |
RUBY | 14.81 | 15.81 | 13.81 | 15.02 | 17,500 |
SAIF | 30.47 | 31.99 | 30.79 | 31.55 | 88,000 |
SALT | 152.95 | 160.59 | 160.59 | 160.59 | 500 |
SANSM | 22 | 21 | 20.9 | 20.9 | 13,000 |
SARC | 6.21 | 6.99 | 6.1 | 6.4 | 3,000 |
SASML | 23.8082 | 23.094 | 23.094 | 23.094 | 0 |
SAZEW | 22.1 | 23.2 | 22.7 | 23.2 | 66,500 |
SBL | 2.86 | 2.9 | 2.75 | 2.78 | 536,000 |
SCBPL | 17.25 | 17.8 | 17.3 | 17.76 | 47,500 |
SCLL | 6.05 | 5.98 | 5.95 | 5.97 | 12,000 |
SCM | 14.5 | 14.5 | 14.5 | 14.5 | 3,000 |
SEARL | 91.94 | 93.9 | 90 | 90.75 | 56,500 |
SEPCO | 3.38 | 3.48 | 3.31 | 3.35 | 402,000 |
SEPL | 76.97 | 80.81 | 78.11 | 80.73 | 433,500 |
SFAT | 13 | 14 | 14 | 14 | 500 |
SGML | 22.99 | 23.39 | 22.7 | 22.93 | 17,000 |
SHEL | 158.97 | 161.5 | 157.53 | 158.6 | 58,100 |
SHSML | 17.25 | 18.25 | 17.5 | 18.12 | 9,000 |
SIBL | 3.7 | 3 | 3 | 3 | 500 |
SIEM | 951.43 | 999 | 999 | 999 | 2,900 |
SIGL | 21.26 | 22.32 | 22.32 | 22.32 | 0 |
SILK | 2.43 | 2.5 | 2.39 | 2.41 | 2,295,500 |
SING | 19.99 | 20.23 | 19.76 | 19.76 | 4,000 |
SITC | 232.15 | 239 | 229.6 | 230.63 | 82,300 |
SKFL | 18.15 | 19.15 | 18.6 | 19.15 | 278,000 |
SLCL | 4.29 | 3.29 | 3.29 | 3.29 | 2,500 |
SLYT | 31.5 | 31.7 | 30 | 30.39 | 34,500 |
SMBL | 2.45 | 2.44 | 2.3 | 2.4 | 632,500 |
SMTM | 8.25 | 8.35 | 8.1 | 8.1 | 4,500 |
SNAI | 52.5 | 53.99 | 53.99 | 53.99 | 500 |
SNBL | 7.9 | 8 | 7.9 | 7.94 | 190,500 |
SNGP | 25.49 | 25.74 | 24.9 | 25 | 5,162,500 |
SPL | 15.68 | 16.68 | 15.62 | 16.53 | 2,733,500 |
SPLC | 2.77 | 2.96 | 2.42 | 2.65 | 3,500 |
SRVI | 252 | 251.9 | 248 | 248.5 | 2,000 |
SSGC | 25.11 | 26.36 | 25.25 | 25.75 | 11,611,000 |
SSIC | 6.2 | 6.33 | 5.54 | 6.29 | 4,500 |
SSML | 11.98 | 12.9 | 12 | 12.41 | 171,000 |
STJT | 51 | 52.64 | 48.45 | 51.9 | 10,000 |
STPL | 7.55 | 8.15 | 7.6 | 7.81 | 26,000 |
SUHJ | 9.05 | 10.05 | 10.05 | 10.05 | 2,500 |
SURC | 96.48 | 99.75 | 95 | 95.1 | 3,500 |
SUTM | 215 | 220 | 209 | 219.5 | 300 |
TCLTC | 67.84 | 70.6 | 64.45 | 70.27 | 20,500 |
TELE | 5.16 | 5.3 | 4.91 | 4.97 | 531,000 |
TGL | 23.99 | 24 | 23.65 | 23.91 | 51,000 |
THALL | 152.78 | 155 | 147.5 | 148.33 | 55,500 |
TICL | 42.68 | 44.81 | 44.81 | 44.81 | 500 |
TPL | 7.79 | 8.2 | 7.75 | 8 | 118,000 |
TREET | 229.09 | 240.54 | 217.64 | 240.54 | 162,500 |
TRG | 9.78 | 10.1 | 9.42 | 9.54 | 3,984,500 |
TRIPF | 218.67 | 218 | 212 | 216.01 | 6,300 |
TRPOL | 1.75 | 1.94 | 1.5 | 1.7 | 3,000 |
TSML | 89.8 | 89.16 | 89.16 | 89.16 | 0 |
TSPL | 2.68 | 2.8 | 2.5 | 2.56 | 17,000 |
UBL | 121.66 | 122.5 | 118.5 | 119.53 | 573,200 |
UCAPM | 1.35 | 2.35 | 1.31 | 1.62 | 888,000 |
UDPL | 16.16 | 16.4 | 15.4 | 15.47 | 17,500 |
UNIC | 10.25 | 10.5 | 9.67 | 10.39 | 7,500 |
UVIC | 3.86 | 3.8 | 3.8 | 3.8 | 500 |
WAHN | 58.12 | 61.02 | 60 | 60.68 | 18,500 |
WTCL | 4.05 | 4.09 | 4 | 4.02 | 124,500 |
WTL | 2.79 | 2.85 | 2.7 | 2.71 | 1,072,500 |
WYETH | 1830 | 1921.5 | 1900 | 1921.5 | 1,340 |
YOUW | 5.5 | 5.5 | 5.2 | 5.2 | 3,000 |
ZAHT | 18.2 | 18 | 17.25 | 17.25 | 7,500 |
ZTL | 6.43 | 6.55 | 6.15 | 6.33 | 5,500 |
Total Turnover | 199,432,370 | ||||
