For: September 19, 2013 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AATM | 3.38 | 3.1 | 3.01 | 3.1 | 2,500 |
ABL | 79.25 | 83.21 | 80.55 | 83.21 | 750,000 |
ABLTFC | 101.1122 | 0 | 0 | 101.1122 | 0 |
ABOT | 419.75 | 420 | 416 | 420 | 5,100 |
ACPL | 136.79 | 141 | 130 | 139.21 | 239,200 |
ADMM | 48.55 | 49.88 | 48.27 | 49.74 | 20,000 |
ADOS | 72 | 75.6 | 68.7 | 75.6 | 43,000 |
AGIC | 21.25 | 21.59 | 20.22 | 21.59 | 3,500 |
AGIL | 79.75 | 79.01 | 79.01 | 79.01 | 500 |
AGL | 12.31 | 12.5 | 11.81 | 12.38 | 17,000 |
AGTL | 205.52 | 206.5 | 205 | 205.63 | 2,900 |
AHCL | 22.4 | 22.55 | 22.03 | 22.21 | 106,000 |
AHL | 31.2 | 31.49 | 30.9 | 30.96 | 58,000 |
AICL | 80.05 | 83.5 | 80.15 | 82.72 | 608,500 |
AICL-CSEP | 80.34 | 0 | 0 | 82.93 | 0 |
AKBL | 13.63 | 14.38 | 13.53 | 14.29 | 975,500 |
AKBL-CSEP | 13.68 | 0 | 0 | 14.33 | 0 |
AKBLR | 3.51 | 4.4 | 3.4 | 4.17 | 13,258,500 |
AKZO | 84.02 | 88.22 | 85 | 86.27 | 302,000 |
ALICO | 29.3 | 30.75 | 28.5 | 30.75 | 3,000 |
ALQT | 17.9 | 18.9 | 17.9 | 18.42 | 4,500 |
AMTEX | 2.65 | 2.77 | 2.65 | 2.7 | 65,000 |
ANL | 5.59 | 5.73 | 5.64 | 5.67 | 107,500 |
APL | 443.55 | 447 | 439.5 | 443.99 | 32,300 |
ARM | 42.17 | 44.27 | 44.27 | 44.27 | 500 |
ASL | 8.88 | 9.25 | 8.7 | 9.21 | 74,000 |
ASLPS | 8.41 | 9 | 8.65 | 9 | 21,500 |
ASTM | 14.8 | 13.8 | 13.8 | 13.8 | 1,000 |
ATBA | 296 | 299.5 | 294.1 | 294.1 | 300 |
ATIL | 53 | 52.5 | 52 | 52.5 | 5,500 |
ATLH | 202 | 202 | 201.1 | 201.92 | 700 |
ATRL | 220.16 | 231.16 | 216.5 | 230.06 | 580,100 |
ATRL-CSEP | 220.95 | 0 | 0 | 230.64 | 0 |
AZLCLTFC2 | 100 | 0 | 0 | 100 | 0 |
BAFL | 23.28 | 24.44 | 23.3 | 24.38 | 10,774,000 |
BAFLTFC5 | 102.2306 | 0 | 0 | 102.2306 | 0 |
BAFS | 24.5333 | 23.31 | 23.31 | 23.31 | 0 |
BAHL | 39.32 | 41.28 | 38.99 | 41.28 | 3,542,000 |
BAHL-CSEP | 39.46 | 0 | 0 | 41.38 | 0 |
BAHLTFC2 | 102.5697 | 0 | 0 | 102.5697 | 0 |
BATA | 1814.5 | 1850 | 1840 | 1840 | 120 |
BCML | 75.8 | 77.8 | 75 | 77.8 | 2,500 |
BERG | 37.07 | 37.25 | 35.5 | 35.87 | 206,500 |
BGL | 4.5 | 4.5 | 4.5 | 4.5 | 5,000 |
BHAT | 419 | 399 | 398.05 | 398.05 | 3,700 |
BIFO | 99.75 | 104.73 | 100.5 | 102.52 | 42,900 |
BILF | 5.75 | 5.65 | 5.1 | 5.65 | 2,500 |
BIPL | 5.73 | 6.47 | 5.61 | 6.22 | 3,196,500 |
BNWM | 69.55 | 72.65 | 68 | 68 | 4,000 |
BOK | 8.35 | 8.5 | 8.05 | 8.26 | 73,500 |
BOP | 12.64 | 13.29 | 12.7 | 13.1 | 28,288,500 |
BPBL | 4.93 | 4.62 | 4.5 | 4.56 | 20,500 |
BPL | 38.5 | 38 | 38 | 38 | 8,000 |
BROT | 3.05 | 3.25 | 3.05 | 3.25 | 15,000 |
BRR | 4.57 | 4.65 | 4.62 | 4.65 | 51,500 |
BTL | 136 | 139.92 | 129.2 | 137.45 | 2,700 |
BUXL | 15.18 | 14.18 | 14.18 | 14.18 | 7,000 |
BWCL | 72.5 | 70 | 69.88 | 69.88 | 6,000 |
BYCO | 8.95 | 9.18 | 8.97 | 9.13 | 997,500 |
CCM | 47.69 | 49.5 | 49.5 | 49.5 | 1,500 |
CENI | 15.85 | 15.75 | 15.75 | 15.75 | 500 |
CEPB | 37.49 | 38.75 | 37.5 | 38.54 | 76,000 |
CHBL | 2.7 | 2.86 | 2.71 | 2.75 | 9,000 |
CHCC | 53.43 | 54.15 | 52.5 | 54 | 189,000 |
CLCPS | 1.36 | 1.38 | 1.38 | 1.38 | 3,000 |
CLOV | 70.99 | 71.2 | 71.14 | 71.2 | 2,500 |
CML | 3.95 | 4.03 | 3.9 | 3.98 | 275,000 |
COLG | 1550 | 1624 | 1624 | 1550 | 100 |
COTT | 3.26 | 3 | 3 | 3 | 1,000 |
CPAL | 6.4 | 6 | 6 | 6 | 500 |
CPL | 240.64 | 244.5 | 239 | 243.14 | 15,400 |
CPPL | 46.12 | 46.05 | 45.51 | 45.55 | 23,500 |
CRTM | 15.84 | 16.4 | 15.8 | 15.96 | 48,500 |
CSAP | 62.4 | 63.45 | 60.61 | 61.2 | 178,000 |
CSIL | 6.01 | 6.1 | 6 | 6.05 | 5,500 |
CSM | 1.78 | 1.82 | 1.82 | 1.82 | 500 |
CSUML | 7.6 | 8 | 7.55 | 7.82 | 293,500 |
CWSM | 15 | 15 | 14.2 | 15 | 1,000 |
CYAN | 72 | 72.85 | 71.98 | 72.5 | 11,000 |
DAAG | 22.75 | 23.45 | 21.62 | 21.84 | 182,000 |
DAWH | 52.61 | 55.15 | 51.8 | 54.53 | 1,098,000 |
DBCI | 3.75 | 3.9 | 3.73 | 3.8 | 13,500 |
DCH | 2.85 | 3 | 2.78 | 2.81 | 140,500 |
DCL | 6.05 | 6.15 | 5.8 | 6.01 | 750,500 |
DEL | 2.35 | 2.4 | 2.3 | 2.31 | 10,000 |
DFML | 5.88 | 6.1 | 5.76 | 5.86 | 643,500 |
DFSM | 2.86 | 2.97 | 2.77 | 2.77 | 93,500 |
DGKC | 75.15 | 76.99 | 74.26 | 76.62 | 8,038,500 |
DINT | 64.5 | 62.55 | 62.55 | 62.55 | 4,000 |
DKTM | 5.6 | 5.5 | 5.5 | 5.5 | 11,000 |
DLL | 70.37 | 73.87 | 69.5 | 73.8 | 10,500 |
DNCC | 6.44 | 6.4 | 6.4 | 6.4 | 500 |
DOL | 5.04 | 5.14 | 5 | 5.03 | 46,500 |
DSFL | 2.69 | 2.81 | 2.7 | 2.75 | 622,000 |
DSIL | 5.04 | 5.09 | 4.9 | 5.01 | 16,500 |
DSL | 4.5 | 4.66 | 4.45 | 4.5 | 105,000 |
DWSM | 3.66 | 3.85 | 3.7 | 3.7 | 1,000 |
DYNO | 32.78 | 34.41 | 33 | 34.41 | 46,000 |
ECOP | 5.45 | 5.45 | 5.4 | 5.4 | 1,000 |
EFLTFC | 100.3989 | 0 | 0 | 100.4219 | 0 |
EFLTFC3 | 98 | 0 | 0 | 98 | 0 |
EFOODS | 111.83 | 116.9 | 112.25 | 116.08 | 2,867,400 |
EFUG | 80 | 80 | 80 | 80 | 1,000 |
EFUL | 72.19 | 71.5 | 71.5 | 71.5 | 500 |
ELCM | 52.5 | 55 | 54.95 | 55 | 1,000 |
ELSM | 69 | 69.99 | 69.99 | 69.99 | 500 |
EMCO | 3.64 | 3.94 | 3.51 | 3.84 | 9,500 |
ENGRO | 140.4 | 147.42 | 136.9 | 147.42 | 6,312,300 |
ENGROTFC | 102.1 | 0 | 0 | 102.1 | 0 |
ENGROTFC2 | 100.1886 | 102 | 102 | 100.1886 | 700 |
EPCL | 12.84 | 13.15 | 12.71 | 13.03 | 797,000 |
FABL | 11.15 | 11.99 | 11.2 | 11.82 | 4,863,000 |
FASM | 126.54 | 129 | 120.22 | 125 | 28,200 |
FATIMA | 25.71 | 26.1 | 25.48 | 26.06 | 3,910,500 |
FCCL | 12.07 | 12.15 | 11.5 | 11.83 | 10,313,000 |
FCCL-CSEP | 12.11 | 0 | 0 | 11.86 | 0 |
FCSC | 2.95 | 3.09 | 2.95 | 3 | 33,500 |
FDIBL | 1.8 | 1.94 | 1.82 | 1.9 | 60,500 |
FECM | 3.86 | 4.2 | 4.2 | 4.2 | 1,000 |
FECTC | 40.91 | 42.95 | 40.7 | 42.47 | 233,000 |
FEM | 3.95 | 4.1 | 3.95 | 4.1 | 47,500 |
FEROZ | 109.44 | 108.5 | 108 | 108.5 | 2,500 |
FFBL | 38.49 | 39 | 38 | 38.89 | 768,500 |
FFC | 105.26 | 106.48 | 105.01 | 106.02 | 529,100 |
FFC-CSEP | 105.64 | 0 | 0 | 106.29 | 0 |
FFLM | 3.1 | 3.32 | 3.25 | 3.3 | 5,500 |
FHAM | 9 | 9 | 8.75 | 8.75 | 28,500 |
FIBLM | 1.4 | 1.5 | 1.5 | 1.5 | 500 |
FIMM | 81 | 83 | 83 | 83 | 2,500 |
FLYNG | 3.91 | 3.99 | 3.83 | 3.92 | 73,500 |
FNBM | 5.75 | 5.85 | 5.75 | 5.75 | 65,000 |
FNEL | 5.1 | 5.39 | 4.95 | 5.24 | 60,500 |
FPJM | 1.82 | 2 | 1.87 | 1.87 | 12,000 |
FPRM | 17.47 | 17.306 | 17.306 | 17.306 | 0 |
FRSM | 31 | 31 | 31 | 31 | 3,000 |
FTSM | 4 | 5 | 4.5 | 4.89 | 2,500 |
FZCM | 116.91 | 122.75 | 122.75 | 122.75 | 300 |
GADT | 160.8 | 161.85 | 159 | 159.62 | 2,500 |
GAIL | 5.18 | 5.38 | 4.84 | 5.15 | 14,000 |
GAMON | 4.79 | 4.5 | 4.5 | 4.5 | 1,000 |
GASF | 7.67 | 7.76 | 7.3 | 7.76 | 55,500 |
GATM | 26.5 | 27.82 | 26.95 | 27.82 | 5,000 |
GFIL | 8.27 | 8.95 | 8.5 | 8.9 | 24,000 |
GGL | 27.55 | 28 | 27.5 | 27.6 | 84,500 |
GHGL | 59.72 | 60.5 | 60 | 60 | 15,500 |
GHNI | 22.5 | 23.62 | 22.1 | 23.62 | 139,500 |
GHNL | 9.67 | 10.39 | 9.65 | 10.25 | 116,500 |
GLAT | 181.7982 | 176.4761 | 176.4761 | 176.4761 | 0 |
GLAXO | 116.26 | 117 | 114.6 | 115.07 | 85,500 |
GRYL | 5 | 5.54 | 4.16 | 5.54 | 6,500 |
GTYR | 48.45 | 50.8 | 48.35 | 50.07 | 84,500 |
GVGL | 18.19 | 17.45 | 17.19 | 17.19 | 8,000 |
GWLC | 12.35 | 12.75 | 12.4 | 12.69 | 13,500 |
HABSM | 27.75 | 27.8 | 27.5 | 27.8 | 50,500 |
HADC | 1.93 | 1.99 | 1.9 | 1.97 | 6,500 |
HAL | 30 | 30.9 | 29.75 | 29.75 | 2,000 |
HBL | 165.61 | 173.89 | 165 | 173.89 | 1,600,800 |
HCAR | 45.05 | 46 | 45 | 45.62 | 46,500 |
HICL | 14 | 14.24 | 13.75 | 14 | 36,000 |
HINO | 117.41 | 120 | 120 | 117.41 | 200 |
HINOON | 92.31 | 93.69 | 91 | 91.68 | 8,500 |
HIRAT | 18.02 | 19.02 | 17.5 | 18.27 | 23,500 |
HMB | 23.62 | 24.8 | 24 | 24.8 | 4,357,000 |
HSPI | 23.48 | 22.32 | 22.32 | 22.32 | 500 |
HUBC | 64.37 | 65.49 | 63.25 | 64.31 | 2,082,500 |
HUSI | 5 | 5.1 | 5.1 | 5.1 | 5,000 |
HWQS | 7.25 | 7.21 | 7.2 | 7.2 | 6,000 |
IBFL | 47.55 | 48 | 46.3 | 48 | 2,000 |
IBLHL | 44.18 | 44.9 | 44 | 44.5 | 22,000 |
ICCT | 3.18 | 3.1 | 3.1 | 3.1 | 3,500 |
ICI | 185.93 | 195.22 | 184 | 193.38 | 294,400 |
ICIBL | 1.38 | 1.52 | 1.39 | 1.5 | 257,000 |
ICL | 50.2 | 52 | 50.35 | 51.28 | 55,500 |
IDEN | 5.33 | 5.5 | 5.1 | 5.1 | 53,500 |
IDRT | 12 | 12.15 | 12.15 | 12.15 | 500 |
IDYM | 878.33 | 885 | 885 | 885 | 100 |
IFSL | 14.52 | 14.55 | 14.55 | 14.55 | 12,000 |
IGIBL | 2 | 2.05 | 1.91 | 1.94 | 4,481,000 |
IGIIL | 132.9 | 139.54 | 130.25 | 139.42 | 110,500 |
ILTM | 917.98 | 963.87 | 963.87 | 963.87 | 100 |
INDU | 332 | 339 | 334 | 334 | 1,700 |
INIL | 45.51 | 47.78 | 45.3 | 47.78 | 193,500 |
INKL | 7.86 | 8.25 | 8.25 | 8.25 | 500 |
ISL | 17.95 | 18.4 | 17.7 | 18.09 | 876,500 |
ISTM | 17.89 | 17.5427 | 17.5427 | 17.5427 | 0 |
JATM | 6.25 | 7.25 | 7.25 | 7.25 | 30,500 |
JDMT | 91 | 91.95 | 91.95 | 91.95 | 1,000 |
JDWS | 133.05 | 139.7 | 135 | 139.61 | 3,900 |
JGICL | 71.99 | 70 | 70 | 70 | 500 |
JOPP | 14.4 | 14.95 | 13.9 | 14.75 | 19,000 |
JPGL | 2.78 | 2.9 | 2.73 | 2.83 | 466,500 |
JSBL | 4.09 | 4.5 | 4.08 | 4.46 | 1,760,500 |
JSCL | 9.59 | 9.85 | 9.55 | 9.74 | 2,640,000 |
JSGCL | 32.92 | 32.5 | 32.5 | 32.5 | 1,000 |
JSIL | 8.35 | 8.55 | 8.32 | 8.45 | 206,500 |
KAPCO | 64.71 | 66 | 64.07 | 64.53 | 792,000 |
KAPCO-CSEP | 64.94 | 0 | 0 | 64.69 | 0 |
KASBB | 1.89 | 2.05 | 1.85 | 2.02 | 2,473,500 |
KASBSL | 7 | 7.2 | 6.8 | 7.16 | 381,000 |
KESC | 5.98 | 6.15 | 6 | 6.05 | 1,148,500 |
KHTC | 282.1413 | 270.86 | 270.86 | 270.86 | 0 |
KML | 16.4 | 16.4 | 15.71 | 16.4 | 4,500 |
KOHC | 93.12 | 95.98 | 92.21 | 93.15 | 2,400,000 |
KOHE | 38.31 | 38.6 | 38.25 | 38.5 | 25,000 |
KOHP | 3.13 | 3.29 | 3.2 | 3.23 | 8,000 |
KOHS | 16.905 | 15.91 | 15.91 | 15.91 | 500 |
KOHTM | 15.4 | 14.76 | 14.76 | 14.76 | 500 |
KOIL | 2.76 | 2.83 | 2.73 | 2.81 | 19,000 |
KOSM | 10.5 | 10.45 | 10.1 | 10.14 | 3,500 |
KSBP | 82.44 | 82.95 | 80 | 82 | 56,500 |
KTML | 22.82 | 23.25 | 22 | 23.01 | 142,000 |
LATM | 7.01 | 7.49 | 6.21 | 7.49 | 9,500 |
LEUL | 5.7 | 5.6 | 5.6 | 5.6 | 500 |
LIBM | 260 | 260 | 260 | 260 | 46,500 |
LINDE | 200 | 195 | 194.95 | 195 | 1,200 |
LMSM | 4.09 | 4.48 | 4.48 | 4.09 | 500 |
LOTCHEM | 6.88 | 7.05 | 6.85 | 6.95 | 689,500 |
LPCL | 7.62 | 7.8 | 7.5 | 7.72 | 1,234,000 |
LPL | 20.65 | 20.65 | 20.31 | 20.63 | 66,000 |
LUCK | 241.5 | 251.2 | 240 | 246.34 | 612,800 |
MACFL | 25.65 | 26.3 | 25.85 | 26.2 | 3,500 |
MARI | 156.86 | 164.7 | 157.8 | 162.05 | 644,600 |
MCB | 294.48 | 305.4 | 294.75 | 301.45 | 1,136,700 |
MCBAH | 16.5 | 17.5 | 16.85 | 16.85 | 4,500 |
MDTL | 2.77 | 2.85 | 2.75 | 2.8 | 366,500 |
MEBL | 37.2 | 39.06 | 37.5 | 39.06 | 2,311,000 |
MEHT | 120 | 122 | 120 | 121.5 | 7,000 |
MERIT | 25.41 | 25.5 | 25.5 | 25.5 | 500 |
MFTM | 2.61 | 2.55 | 2.05 | 2.55 | 6,000 |
MIRKS | 43.9 | 45 | 42 | 45 | 33,000 |
MLCF | 24.79 | 25.29 | 24.16 | 24.94 | 6,855,000 |
MODAM | 1.5 | 1.4 | 1.4 | 1.4 | 500 |
MOON | 8 | 7.07 | 7.07 | 7.07 | 500 |
MQTM | 22.83 | 23.82 | 23.82 | 23.82 | 1,500 |
MRNS | 67 | 67.1 | 64.75 | 67.1 | 3,000 |
MSCL | 16.75 | 16.4 | 16.4 | 16.4 | 0 |
MSOT | 28.13 | 28.17 | 27.61 | 27.7 | 5,000 |
MTL | 473 | 485 | 465.05 | 480.76 | 13,900 |
MUREB | 308.52 | 323.9 | 299.01 | 319.3 | 13,300 |
MWMP | 3.37 | 3.35 | 3.35 | 3.35 | 5,000 |
MZSM | 3.74 | 3.75 | 3.61 | 3.75 | 1,500 |
NAGC | 70.01 | 73.51 | 72.99 | 73.5 | 20,500 |
NATF | 356.5 | 360 | 355 | 358.58 | 1,700 |
NBF | 6 | 6.2 | 6.2 | 6.2 | 500 |
NBP | 52.46 | 55.08 | 52.69 | 55.08 | 15,245,500 |
NCL | 59.07 | 60.45 | 58.7 | 59.44 | 2,847,500 |
NCPL | 37.14 | 37.25 | 36.95 | 37.09 | 480,000 |
NESTLE | 6185 | 6184 | 6184 | 6184 | 100 |
NETSOL | 45.75 | 46.6 | 45.25 | 45.77 | 408,500 |
NEXT | 4.16 | 4.75 | 4 | 4.65 | 128,500 |
NIB | 2.34 | 2.72 | 2.35 | 2.67 | 19,000,500 |
NIBTFC | 100 | 0 | 0 | 100 | 0 |
NICL | 6.31 | 6.75 | 6.15 | 6.46 | 3,138,500 |
NML | 96.47 | 98.45 | 95.52 | 97.46 | 1,506,500 |
NPL | 33.6 | 34.39 | 33.4 | 34.04 | 362,500 |
NRL | 226.92 | 226.91 | 222.38 | 224.18 | 110,700 |
NSRM | 18.54 | 17.54 | 17.54 | 17.54 | 500 |
OGDC | 240.93 | 251 | 241.31 | 249.85 | 627,700 |
OLPL | 23.5 | 24.29 | 23.8 | 24.29 | 6,500 |
OLSM | 3.7 | 4.19 | 4 | 4 | 1,000 |
OLTM | 7.19 | 7.8 | 7.8 | 7.8 | 500 |
PACE | 3.52 | 3.82 | 3.41 | 3.7 | 1,216,000 |
PAEL | 21.91 | 23 | 21.36 | 22.99 | 2,117,500 |
PAELR | 9.33 | 9.85 | 9.21 | 9.42 | 4,483,000 |
PAKMI | 1.4 | 1.49 | 1.25 | 1.49 | 116,500 |
PAKRI | 25.81 | 26.54 | 25.85 | 26.43 | 74,500 |
PASL | 3.03 | 3.1 | 2.95 | 3 | 471,000 |
PCAL | 71.22 | 74.78 | 74.5 | 74.78 | 10,000 |
PGF | 27.83 | 28.35 | 27.84 | 27.95 | 150,500 |
PIAA | 8.55 | 8.85 | 8 | 8.5 | 14,487,000 |
PICT | 221.02 | 225 | 223 | 224.99 | 1,300 |
PIF | 13.03 | 13.1 | 12.9 | 13.06 | 202,000 |
PIL | 7 | 6.9 | 6.9 | 6.9 | 1,000 |
PINL | 7.5 | 7.5 | 7.5 | 7.5 | 500 |
PIOC | 28.81 | 30.25 | 29 | 30.25 | 2,554,500 |
PKGP | 21.1 | 21.99 | 20.92 | 21.48 | 1,054,000 |
PKGS | 260 | 262.99 | 258 | 259.43 | 65,700 |
PMI | 1.9 | 1.9 | 1.85 | 1.9 | 53,500 |
PMPK | 350.5 | 358 | 350 | 357.5 | 900 |
PMRS | 80.1 | 84 | 83.5 | 84 | 1,500 |
PMTFC6 | 100.0106 | 0 | 0 | 100.0106 | 0 |
PNSC | 60.1 | 62.75 | 58.85 | 62.34 | 24,000 |
POL | 469.89 | 477 | 471 | 471.79 | 121,050 |
POWER | 7.2 | 7.3 | 7.08 | 7.29 | 13,000 |
PPL | 197.73 | 202.2 | 197.15 | 200.89 | 1,771,500 |
PPP | 42.87 | 41 | 40.73 | 40.83 | 18,500 |
PPVC | 5.31 | 5.45 | 5.07 | 5.15 | 11,000 |
PRET | 155 | 153 | 152 | 152.5 | 300 |
PRL | 78.31 | 78.5 | 77 | 77.15 | 51,000 |
PRWM | 36.15 | 37.95 | 36 | 37.95 | 19,000 |
PSEL | 238 | 232 | 232 | 232 | 300 |
PSMC | 145 | 146.75 | 146 | 146.75 | 1,000 |
PSO | 283.16 | 290.01 | 281 | 288.35 | 2,048,700 |
PTC | 25.63 | 26.26 | 25.66 | 26.17 | 3,497,500 |
QUET | 46.49 | 46 | 46 | 46.49 | 65,000 |
QUICE | 6.83 | 7 | 6.8 | 6.92 | 62,000 |
RAVT | 2.9 | 2.99 | 2.82 | 2.99 | 1,500 |
REWM | 33.3 | 34.25 | 33.5 | 33.7 | 17,500 |
RMPL | 5099.8 | 5100 | 4850 | 5100 | 2,160 |
RUBY | 9.87 | 10.2 | 9 | 9.74 | 3,500 |
SAIF | 30.66 | 31.25 | 30 | 30.8 | 25,000 |
SANE | 6 | 5 | 5 | 5 | 12,000 |
SAZEW | 19.71 | 19.53 | 19.53 | 19.53 | 500 |
SBL | 2.61 | 3 | 2.6 | 2.9 | 1,557,500 |
SCBPL | 19.35 | 20.34 | 19.3 | 20 | 210,500 |
SCLL | 6.26 | 6.5 | 6.4 | 6.4 | 6,000 |
SCM | 16.51 | 17 | 16.6 | 17 | 104,500 |
SEARL | 89.84 | 91.5 | 89.3 | 90 | 13,500 |
SEPCO | 2.82 | 2.9 | 2.76 | 2.87 | 311,000 |
SEPL | 51.75 | 52 | 51.65 | 51.9 | 2,000 |
SFTM | 6.05 | 7 | 7 | 7 | 500 |
SGML | 18.25 | 18.9 | 18.5 | 18.9 | 45,000 |
SHEL | 145 | 146.5 | 145.14 | 145.97 | 87,300 |
SHEZ | 617.5 | 610 | 610 | 610 | 100 |
SHFA | 67.15 | 70.5 | 70.5 | 70.5 | 0 |
SHNI | 6.25 | 6.5 | 6.5 | 6.5 | 1,000 |
SHSML | 21.5 | 22.57 | 20.9 | 22 | 58,000 |
SIBL | 2.65 | 3 | 3 | 3 | 7,000 |
SIEM | 991.76 | 1016 | 943 | 967 | 11,500 |
SIGL | 27.75 | 27 | 27 | 27 | 0 |
SILK | 2.19 | 2.41 | 2.17 | 2.37 | 1,151,500 |
SING | 20.26 | 20.34 | 19.75 | 19.75 | 2,500 |
SITC | 222.57 | 224.98 | 222.5 | 224.65 | 34,800 |
SJTM | 10.48 | 9.5 | 9.5 | 10.48 | 500 |
SKFL | 13 | 12.8 | 12.6 | 12.65 | 6,000 |
SLCL | 2.5 | 3 | 3 | 3 | 2,500 |
SLYT | 29.99 | 30.35 | 29.7 | 30 | 5,500 |
SMBL | 2.17 | 2.36 | 2.19 | 2.34 | 2,247,000 |
SMCPL | 8.75 | 8.79 | 8.51 | 8.79 | 1,500 |
SMTM | 6.5 | 6.74 | 6.74 | 6.74 | 5,000 |
SNAI | 52 | 52.45 | 52 | 52.45 | 1,500 |
SNBL | 8.44 | 9.44 | 8.52 | 9.44 | 2,919,500 |
SNGP | 21.76 | 22 | 21.5 | 21.91 | 752,000 |
SPL | 13.05 | 13.25 | 13 | 13.03 | 24,500 |
SPLC | 2.4 | 2.4 | 2.39 | 2.39 | 6,000 |
SRVI | 310.21 | 312 | 301.1 | 307.98 | 16,600 |
SSGC | 24.34 | 24.9 | 24.3 | 24.64 | 768,500 |
SSML | 11.24 | 11.9 | 11.49 | 11.49 | 17,000 |
STCL | 9.9 | 10.9 | 9.96 | 10.4 | 383,000 |
STPL | 7.9 | 7.85 | 7.85 | 7.85 | 3,000 |
TATM | 34.06 | 35.76 | 33.55 | 35.23 | 44,000 |
TDIL | 9.35 | 9.45 | 9.45 | 9.35 | 500 |
TELE | 4.31 | 4.74 | 4.28 | 4.69 | 946,000 |
TELETFC | 89.93 | 0 | 0 | 89.93 | 0 |
TGL | 25.1 | 26.25 | 24.95 | 24.99 | 691,000 |
THALL | 126.54 | 128 | 124.01 | 126.97 | 39,700 |
TMFBLTFC2 | 100 | 0 | 0 | 100 | 0 |
TPL | 7.34 | 7.79 | 7.11 | 7.6 | 21,500 |
TREET | 210.75 | 200.99 | 200.22 | 200.61 | 5,500 |
TREI | 1.64 | 1.78 | 1.7 | 1.7 | 12,500 |
TRG | 10.59 | 10.82 | 10.36 | 10.5 | 7,737,000 |
TRIBL | 1.48 | 1.65 | 1.5 | 1.51 | 21,500 |
TRPOL | 1.51 | 1.6 | 1.51 | 1.6 | 12,000 |
TSMF | 3.4 | 3.49 | 3.49 | 3.49 | 500 |
TSPL | 2.16 | 2.15 | 2.11 | 2.15 | 1,500 |
UBL | 142.25 | 149.36 | 142 | 149.36 | 2,282,600 |
UBLTFC3 | 101.4667 | 0 | 0 | 101.4667 | 0 |
UDPL | 16.9 | 17.9 | 16.74 | 17.77 | 364,000 |
UVIC | 3.87 | 3.16 | 3.15 | 3.16 | 1,000 |
WAHN | 65 | 66.5 | 65 | 66.5 | 15,000 |
WTCL | 4.5 | 4.5 | 4.5 | 4.5 | 1,500 |
WTL | 2.36 | 2.54 | 2.36 | 2.51 | 1,781,000 |
WYETH | 3470.58 | 3640 | 3500 | 3640 | 1,660 |
YOUW | 5.37 | 4.95 | 4.5 | 4.95 | 1,000 |
ZAHT | 16.2 | 16.65 | 16.2 | 16.6 | 4,500 |
ZIL | 108.5 | 110 | 110 | 110 | 500 |
Total Turnover | 253,908,090 | ||||
