Date: 2024-04-24
| # |
Symbol |
Open |
High |
Low |
Close |
Vol |
| 1 |
ACLBSL |
757.0 |
760.0 |
747.0 |
756.0 |
2,625 |
| 2 |
ADBL |
230.0 |
231.9 |
228.1 |
229.5 |
18,242 |
| 3 |
AHL |
444.7 |
455.0 |
438.0 |
445.9 |
6,374 |
| 4 |
AHPC |
168.0 |
168.0 |
163.2 |
163.2 |
13,608 |
| 5 |
AKJCL |
210.0 |
212.0 |
207.3 |
210.0 |
10,190 |
| 6 |
AKPL |
166.0 |
168.0 |
165.1 |
165.4 |
42,197 |
| 7 |
ALBSL |
714.0 |
718.0 |
710.0 |
717.0 |
1,094 |
| 8 |
ALICL |
560.0 |
560.0 |
545.1 |
547.0 |
10,352 |
| 9 |
ANLB |
1,920.0 |
1,971.6 |
1,915.5 |
1,940.1 |
309 |
| 10 |
API |
171.0 |
172.0 |
168.8 |
171.6 |
40,255 |
| 11 |
AVYAN |
681.0 |
707.0 |
676.0 |
701.0 |
10,182 |
| 12 |
BARUN |
231.0 |
238.6 |
231.0 |
233.0 |
6,457 |
| 13 |
BBC |
3,709.3 |
3,779.0 |
3,700.0 |
3,779.0 |
150 |
| 14 |
BEDC |
358.1 |
372.0 |
358.1 |
371.8 |
4,426 |
| 15 |
BFC |
349.8 |
359.9 |
344.0 |
347.0 |
24,574 |
| 16 |
BGWT |
580.0 |
596.7 |
580.0 |
589.0 |
1,810 |
| 17 |
BHDC |
471.0 |
488.9 |
470.0 |
478.9 |
3,390 |
| 18 |
BHL |
337.0 |
344.7 |
329.0 |
330.0 |
6,232 |
| 19 |
BHPL |
464.1 |
490.0 |
464.1 |
475.3 |
2,844 |
| 20 |
BNHC |
456.0 |
463.0 |
445.0 |
454.9 |
5,551 |
| 21 |
BNL |
15,793.7 |
16,109.0 |
15,793.7 |
16,109.0 |
20 |
| 22 |
BNT |
12,850.0 |
12,850.0 |
12,489.0 |
12,738.0 |
100 |
| 23 |
BOKD86 |
989.0 |
990.0 |
989.0 |
990.0 |
55 |
| 24 |
BPCL |
294.0 |
297.0 |
292.6 |
293.1 |
4,991 |
| 25 |
C30MF |
8.8 |
8.8 |
8.63 |
8.63 |
600 |
| 26 |
CBBL |
822.0 |
828.8 |
818.2 |
820.0 |
5,106 |
| 27 |
CBLD88 |
1,040.0 |
1,040.0 |
1,040.0 |
1,040.0 |
10 |
| 28 |
CFCL |
368.0 |
380.0 |
361.0 |
368.0 |
37,510 |
| 29 |
CGH |
788.0 |
788.0 |
773.0 |
780.0 |
5,513 |
| 30 |
CHCL |
438.1 |
444.0 |
438.1 |
438.8 |
11,955 |
| 31 |
CHDC |
792.0 |
807.8 |
770.0 |
770.1 |
16,860 |
| 32 |
CHL |
326.0 |
327.0 |
320.0 |
326.1 |
78,606 |
| 33 |
CIT |
2,110.0 |
2,110.0 |
2,092.2 |
2,092.2 |
4,853 |
| 34 |
CITY |
580.0 |
595.8 |
576.1 |
583.9 |
3,658 |
| 35 |
CKHL |
512.3 |
532.0 |
512.3 |
523.9 |
4,077 |
| 36 |
CLI |
433.2 |
441.0 |
433.2 |
437.0 |
14,323 |
| 37 |
CMF1 |
8.8 |
8.97 |
8.74 |
8.96 |
16,500 |
| 38 |
CMF2 |
7.65 |
7.8 |
7.65 |
7.67 |
9,400 |
| 39 |
CORBL |
434.4 |
439.9 |
425.3 |
425.3 |
1,155 |
| 40 |
CYCL |
1,568.0 |
1,630.0 |
1,535.8 |
1,587.1 |
5,711 |
| 41 |
CZBIL |
155.0 |
157.9 |
153.0 |
154.6 |
24,936 |
| 42 |
DDBL |
690.0 |
690.0 |
680.0 |
680.0 |
1,810 |
| 43 |
DHPL |
202.9 |
205.0 |
195.1 |
198.9 |
20,407 |
| 44 |
DLBS |
1,108.0 |
1,159.0 |
1,108.0 |
1,134.9 |
1,898 |
| 45 |
DOLTI |
447.0 |
460.1 |
442.5 |
444.0 |
10,886 |
| 46 |
DORDI |
413.0 |
425.0 |
406.0 |
406.0 |
10,444 |
| 47 |
EBL |
501.1 |
506.0 |
501.1 |
505.9 |
13,536 |
| 48 |
EBLD85 |
1,090.0 |
1,100.0 |
1,070.0 |
1,100.0 |
145 |
| 49 |
EBLD86 |
998.0 |
1,000.5 |
998.0 |
1,000.5 |
100 |
| 50 |
EDBL |
351.7 |
358.0 |
351.7 |
353.9 |
4,721 |
| 51 |
EHPL |
465.1 |
473.1 |
457.0 |
465.0 |
41,905 |
| 52 |
ENL |
798.0 |
812.7 |
782.6 |
798.0 |
1,344 |
| 53 |
FMDBL |
604.0 |
612.9 |
598.0 |
600.1 |
6,146 |
| 54 |
FOWAD |
1,122.0 |
1,129.0 |
1,090.0 |
1,090.0 |
1,218 |
| 55 |
GBBD85 |
1,000.0 |
1,000.0 |
999.0 |
1,000.0 |
200 |
| 56 |
GBBL |
358.1 |
366.5 |
356.1 |
358.0 |
16,373 |
| 57 |
GBIME |
174.0 |
178.8 |
170.5 |
177.6 |
88,218 |
| 58 |
GBLBS |
611.0 |
616.1 |
604.1 |
611.9 |
5,369 |
| 59 |
GCIL |
491.6 |
498.0 |
489.9 |
489.9 |
27,091 |
| 60 |
GFCL |
447.8 |
459.9 |
439.0 |
445.8 |
14,397 |
| 61 |
GHL |
150.2 |
153.0 |
148.2 |
149.0 |
39,109 |
| 62 |
GIBF1 |
8.06 |
8.1 |
7.92 |
8.1 |
500 |
| 63 |
GILB |
972.0 |
990.5 |
965.5 |
979.0 |
6,164 |
| 64 |
GLBSL |
1,800.0 |
1,941.5 |
1,800.0 |
1,940.0 |
15,237 |
| 65 |
GLH |
206.0 |
209.0 |
204.0 |
206.0 |
6,222 |
| 66 |
GMFBS |
1,100.0 |
1,122.0 |
1,083.0 |
1,120.0 |
296 |
| 67 |
GMFIL |
352.0 |
365.0 |
352.0 |
355.0 |
12,361 |
| 68 |
GRDBL |
382.2 |
408.0 |
382.2 |
397.9 |
20,257 |
| 69 |
GUFL |
770.1 |
770.1 |
740.1 |
768.9 |
110,945 |
| 70 |
GVL |
415.6 |
427.8 |
415.6 |
420.0 |
1,890 |
| 71 |
GWFD83 |
1,220.0 |
1,220.0 |
1,220.0 |
1,220.0 |
250 |
| 72 |
H8020 |
8.55 |
8.55 |
8.4 |
8.5 |
1,100 |
| 73 |
HATHY |
836.0 |
857.5 |
835.0 |
836.1 |
11,368 |
| 74 |
HBL |
175.0 |
177.0 |
174.0 |
177.0 |
32,688 |
| 75 |
HBLD83 |
1,025.1 |
1,040.0 |
1,025.0 |
1,040.0 |
95 |
| 76 |
HBLD86 |
1,050.0 |
1,050.0 |
1,050.0 |
1,050.0 |
200 |
| 77 |
HDHPC |
132.8 |
132.8 |
129.5 |
130.2 |
49,379 |
| 78 |
HDL |
1,470.0 |
1,472.0 |
1,451.0 |
1,455.0 |
14,281 |
| 79 |
HEI |
579.9 |
585.0 |
570.0 |
570.0 |
11,892 |
| 80 |
HEIP |
353.4 |
353.4 |
353.4 |
353.4 |
20 |
| 81 |
HHL |
359.6 |
380.9 |
358.1 |
364.0 |
15,900 |
| 82 |
HIDCL |
162.1 |
164.5 |
162.0 |
163.0 |
14,588 |
| 83 |
HIDCLP |
100.0 |
100.0 |
99.2 |
99.2 |
6,970 |
| 84 |
HLBSL |
694.1 |
713.0 |
694.1 |
700.0 |
5,099 |
| 85 |
HLI |
385.0 |
389.0 |
385.0 |
385.2 |
25,408 |
| 86 |
HPPL |
262.0 |
262.0 |
255.0 |
259.0 |
5,179 |
| 87 |
HRL |
599.9 |
600.1 |
590.0 |
592.1 |
68,856 |
| 88 |
HURJA |
286.5 |
287.0 |
281.5 |
285.0 |
7,858 |
| 89 |
ICFC |
492.0 |
514.0 |
488.0 |
496.0 |
23,133 |
| 90 |
ICFCD83 |
1,230.0 |
1,230.0 |
1,210.0 |
1,210.0 |
110 |
| 91 |
IGI |
520.0 |
523.8 |
518.1 |
518.1 |
7,441 |
| 92 |
IHL |
387.0 |
395.3 |
374.2 |
378.9 |
9,869 |
| 93 |
ILBS |
951.0 |
951.0 |
925.0 |
935.0 |
2,208 |
| 94 |
ILI |
549.0 |
557.0 |
544.0 |
551.2 |
55,992 |
| 95 |
JALPA |
1,205.0 |
1,269.0 |
1,200.0 |
1,239.0 |
1,067 |
| 96 |
JBBL |
285.0 |
285.0 |
277.3 |
278.2 |
20,555 |
| 97 |
JBLB |
1,291.0 |
1,300.0 |
1,280.0 |
1,280.5 |
3,151 |
| 98 |
JFL |
441.0 |
460.0 |
426.0 |
447.6 |
46,087 |
| 99 |
JOSHI |
351.9 |
366.0 |
347.9 |
348.0 |
77,488 |
| 100 |
JSLBB |
1,130.0 |
1,139.0 |
1,081.0 |
1,116.1 |
1,266 |
| 101 |
KBL |
135.4 |
135.4 |
131.0 |
132.9 |
94,328 |
| 102 |
KBLD86 |
1,025.0 |
1,025.0 |
1,025.0 |
1,025.0 |
25 |
| 103 |
KBSH |
1,040.0 |
1,060.8 |
1,030.0 |
1,050.0 |
697 |
| 104 |
KDBY |
8.75 |
8.92 |
8.75 |
8.77 |
5,440 |
| 105 |
KDL |
752.1 |
776.0 |
752.1 |
770.0 |
1,832 |
| 106 |
KEF |
8.06 |
8.15 |
8.05 |
8.08 |
17,070 |
| 107 |
KKHC |
230.1 |
232.0 |
228.0 |
228.0 |
8,799 |
| 108 |
KLBSL |
850.0 |
850.0 |
833.0 |
835.0 |
1,059 |
| 109 |
KMCDB |
746.4 |
775.0 |
732.5 |
755.1 |
1,127 |
| 110 |
KPCL |
392.0 |
407.7 |
384.4 |
393.0 |
3,196 |
| 111 |
KRBL |
397.8 |
408.0 |
386.2 |
391.0 |
7,297 |
| 112 |
KSBBL |
348.0 |
353.5 |
346.0 |
350.0 |
9,754 |
| 113 |
KSBBLD87 |
999.0 |
1,020.0 |
999.0 |
1,002.1 |
125 |
| 114 |
LBBL |
365.0 |
371.0 |
363.8 |
363.8 |
9,255 |
| 115 |
LBBLD89 |
1,070.5 |
1,091.9 |
1,070.5 |
1,091.9 |
135 |
| 116 |
LBLD88 |
990.0 |
990.0 |
990.0 |
990.0 |
10 |
| 117 |
LEC |
181.1 |
186.4 |
180.4 |
182.1 |
8,416 |
| 118 |
LEMF |
9.35 |
9.35 |
9.35 |
9.35 |
1,600 |
| 119 |
LICN |
1,340.0 |
1,340.0 |
1,312.0 |
1,315.2 |
1,860 |
| 120 |
LLBS |
885.0 |
909.0 |
840.0 |
897.6 |
8,599 |
| 121 |
LSL |
147.0 |
149.2 |
146.0 |
149.0 |
171,328 |
| 122 |
LUK |
8.6 |
8.76 |
8.45 |
8.45 |
6,450 |
| 123 |
MAKAR |
383.0 |
402.0 |
379.0 |
387.0 |
5,589 |
| 124 |
MANDU |
738.0 |
759.8 |
737.5 |
758.0 |
7,790 |
| 125 |
MBJC |
294.5 |
300.0 |
294.5 |
296.0 |
7,861 |
| 126 |
MBL |
169.2 |
169.2 |
162.7 |
165.5 |
80,506 |
| 127 |
MCHL |
392.0 |
397.0 |
375.0 |
382.0 |
15,713 |
| 128 |
MDB |
415.0 |
429.9 |
415.0 |
427.0 |
31,493 |
| 129 |
MEHL |
315.0 |
319.2 |
307.0 |
315.0 |
24,046 |
| 130 |
MEL |
230.0 |
237.0 |
228.0 |
230.5 |
21,882 |
| 131 |
MEN |
528.0 |
528.0 |
515.2 |
520.0 |
23,216 |
| 132 |
MERO |
620.0 |
624.0 |
608.0 |
613.0 |
3,287 |
| 133 |
MFIL |
507.7 |
507.8 |
495.0 |
498.0 |
23,579 |
| 134 |
MHCL |
385.0 |
392.7 |
383.0 |
383.0 |
7,678 |
| 135 |
MHL |
405.0 |
420.0 |
397.1 |
401.0 |
2,220 |
| 136 |
MHNL |
233.5 |
233.5 |
224.5 |
224.5 |
4,270 |
| 137 |
MKCL |
850.0 |
875.0 |
850.0 |
858.1 |
6,534 |
| 138 |
MKHC |
327.0 |
342.0 |
318.0 |
324.0 |
11,902 |
| 139 |
MKHL |
500.0 |
520.0 |
469.0 |
470.0 |
89,211 |
| 140 |
MKJC |
435.0 |
450.7 |
435.0 |
445.0 |
1,300 |
| 141 |
MKLB |
964.9 |
975.0 |
946.0 |
955.0 |
1,267 |
| 142 |
MLBBL |
1,050.0 |
1,050.0 |
1,029.6 |
1,032.0 |
2,566 |
| 143 |
MLBL |
315.0 |
318.0 |
313.1 |
314.9 |
7,811 |
| 144 |
MLBS |
1,247.0 |
1,322.9 |
1,218.2 |
1,244.0 |
2,154 |
| 145 |
MLBSL |
1,715.0 |
1,738.0 |
1,677.0 |
1,677.0 |
652 |
| 146 |
MMF1 |
7.04 |
7.21 |
7.01 |
7.21 |
20,587 |
| 147 |
MMKJL |
406.4 |
426.9 |
406.4 |
418.0 |
8,010 |
| 148 |
MNBBL |
338.0 |
339.9 |
335.0 |
336.0 |
18,041 |
| 149 |
MPFL |
378.0 |
389.0 |
373.0 |
386.4 |
95,544 |
| 150 |
MSHL |
609.2 |
644.0 |
606.0 |
630.0 |
560 |
| 151 |
MSLB |
1,117.0 |
1,117.9 |
1,096.0 |
1,110.0 |
999 |
| 152 |
NABBC |
425.0 |
445.8 |
421.2 |
440.0 |
47,928 |
| 153 |
NABIL |
430.0 |
435.0 |
428.5 |
429.0 |
35,268 |
| 154 |
NADEP |
693.0 |
693.6 |
669.0 |
678.0 |
8,332 |
| 155 |
NBF2 |
7.65 |
7.84 |
7.65 |
7.81 |
2,700 |
| 156 |
NBF3 |
7.2 |
7.34 |
7.2 |
7.25 |
17,200 |
| 157 |
NBL |
203.0 |
203.0 |
199.1 |
200.0 |
32,965 |
| 158 |
NBLD85 |
975.1 |
975.1 |
955.6 |
955.6 |
50 |
| 159 |
NBLD87 |
990.0 |
996.0 |
988.0 |
996.0 |
550 |
| 160 |
NCCD86 |
1,010.0 |
1,020.0 |
1,010.0 |
1,020.0 |
75 |
| 161 |
NESDO |
1,657.0 |
1,708.5 |
1,657.0 |
1,696.0 |
1,105 |
| 162 |
NFS |
439.0 |
470.0 |
433.1 |
456.9 |
125,721 |
| 163 |
NGPL |
313.0 |
324.0 |
304.2 |
315.5 |
115,450 |
| 164 |
NHDL |
415.0 |
418.0 |
410.0 |
418.0 |
2,813 |
| 165 |
NHPC |
147.0 |
147.0 |
145.0 |
146.3 |
24,880 |
| 166 |
NIBLGF |
7.83 |
7.99 |
7.83 |
7.99 |
25,200 |
| 167 |
NIBSF2 |
7.5 |
7.7 |
7.5 |
7.7 |
3,475 |
| 168 |
NICA |
358.0 |
360.0 |
345.0 |
351.0 |
132,036 |
| 169 |
NICAD8182 |
1,000.0 |
1,000.0 |
1,000.0 |
1,000.0 |
125 |
| 170 |
NICAD8283 |
1,115.1 |
1,115.1 |
1,115.1 |
1,115.1 |
22 |
| 171 |
NICBF |
7.99 |
7.99 |
7.71 |
7.96 |
375 |
| 172 |
NICFC |
8.46 |
8.6 |
8.45 |
8.6 |
3,000 |
| 173 |
NICGF |
9.34 |
9.34 |
9.34 |
9.34 |
1,000 |
| 174 |
NICGF2 |
8.39 |
8.5 |
8.24 |
8.24 |
1,225 |
| 175 |
NICL |
810.0 |
816.0 |
803.9 |
808.0 |
3,437 |
| 176 |
NICLBSL |
637.0 |
657.0 |
637.0 |
648.0 |
12,784 |
| 177 |
NICSF |
8.6 |
8.87 |
8.6 |
8.87 |
2,900 |
| 178 |
NIFRA |
198.0 |
200.0 |
196.0 |
197.0 |
36,581 |
| 179 |
NIL |
807.0 |
807.0 |
785.0 |
785.5 |
3,838 |
| 180 |
NIMB |
155.0 |
155.0 |
150.0 |
153.0 |
119,577 |
| 181 |
NIMBD90 |
1,040.0 |
1,040.0 |
1,030.0 |
1,030.1 |
100 |
| 182 |
NIMBPO |
131.0 |
131.0 |
129.2 |
129.2 |
10,100 |
| 183 |
NLG |
743.0 |
765.0 |
743.0 |
751.0 |
2,104 |
| 184 |
NLIC |
586.0 |
593.9 |
584.2 |
588.0 |
11,733 |
| 185 |
NLICL |
540.0 |
549.0 |
540.0 |
545.0 |
1,269 |
| 186 |
NMB |
173.0 |
173.0 |
170.1 |
172.3 |
29,271 |
| 187 |
NMB50 |
9.41 |
9.41 |
9.3 |
9.3 |
2,220 |
| 188 |
NMBD87/88 |
995.0 |
995.0 |
995.0 |
995.0 |
100 |
| 189 |
NMBMF |
583.3 |
597.6 |
583.3 |
596.0 |
3,038 |
| 190 |
NMFBS |
1,150.0 |
1,170.0 |
1,147.0 |
1,147.0 |
1,394 |
| 191 |
NRIC |
723.0 |
723.0 |
705.0 |
708.5 |
9,626 |
| 192 |
NRICP |
280.0 |
280.25 |
280.0 |
280.25 |
2,260,880 |
| 193 |
NRM |
353.0 |
361.9 |
350.0 |
354.9 |
20,687 |
| 194 |
NRN |
498.0 |
525.0 |
489.0 |
525.0 |
37,075 |
| 195 |
NSIF2 |
8.65 |
9.0 |
8.65 |
9.0 |
1,000 |
| 196 |
NTC |
826.0 |
834.0 |
822.0 |
828.9 |
11,293 |
| 197 |
NUBL |
620.2 |
624.0 |
620.0 |
620.0 |
6,098 |
| 198 |
NWCL |
708.0 |
730.0 |
708.0 |
717.0 |
3,593 |
| 199 |
NYADI |
301.9 |
305.0 |
293.3 |
297.1 |
6,918 |
| 200 |
OHL |
720.0 |
733.0 |
708.4 |
718.0 |
5,922 |
| 201 |
PBD85 |
991.2 |
1,002.0 |
991.2 |
1,002.0 |
275 |
| 202 |
PBD88 |
1,021.0 |
1,040.0 |
1,021.0 |
1,040.0 |
100 |
| 203 |
PCBL |
192.0 |
194.9 |
192.0 |
193.5 |
23,293 |
| 204 |
PFL |
518.0 |
565.4 |
512.0 |
565.4 |
266,815 |
| 205 |
PHCL |
294.3 |
304.9 |
294.1 |
299.0 |
24,462 |
| 206 |
PMHPL |
224.0 |
232.0 |
224.0 |
226.0 |
2,523 |
| 207 |
PMLI |
491.0 |
502.0 |
491.0 |
497.0 |
3,807 |
| 208 |
PPCL |
241.0 |
247.0 |
240.0 |
242.0 |
9,972 |
| 209 |
PPL |
637.0 |
660.0 |
589.0 |
660.0 |
78,979 |
| 210 |
PRIN |
765.0 |
772.0 |
760.4 |
769.9 |
4,380 |
| 211 |
PROFL |
315.0 |
324.9 |
315.0 |
315.8 |
14,233 |
| 212 |
PRSF |
8.77 |
8.77 |
8.77 |
8.77 |
100 |
| 213 |
PRVU |
140.0 |
140.0 |
137.0 |
139.6 |
43,990 |
| 214 |
PRVUPO |
102.0 |
102.0 |
102.0 |
102.0 |
1,000 |
| 215 |
PSF |
8.54 |
8.6 |
8.54 |
8.56 |
1,800 |
| 216 |
RADHI |
226.1 |
232.5 |
226.1 |
226.7 |
8,675 |
| 217 |
RAWA |
478.3 |
507.0 |
461.4 |
478.0 |
2,880 |
| 218 |
RBBD83 |
991.0 |
991.0 |
991.0 |
991.0 |
100 |
| 219 |
RBCL |
12,999.0 |
13,000.0 |
12,862.0 |
12,862.0 |
180 |
| 220 |
RBCLPO |
10,352.0 |
10,700.0 |
10,321.0 |
10,700.0 |
40 |
| 221 |
RFPL |
383.0 |
383.0 |
360.9 |
370.0 |
27,066 |
| 222 |
RHGCL |
358.5 |
358.5 |
338.0 |
346.8 |
24,562 |
| 223 |
RHPL |
262.2 |
268.0 |
261.2 |
264.0 |
13,402 |
| 224 |
RIDI |
170.0 |
170.5 |
166.0 |
168.5 |
71,741 |
| 225 |
RLFL |
364.0 |
374.0 |
357.5 |
368.0 |
55,990 |
| 226 |
RMF1 |
7.6 |
7.75 |
7.6 |
7.75 |
1,100 |
| 227 |
RMF2 |
7.91 |
8.0 |
7.91 |
8.0 |
625 |
| 228 |
RNLI |
420.0 |
426.5 |
420.0 |
421.9 |
25,213 |
| 229 |
RSDC |
613.4 |
613.4 |
596.0 |
598.5 |
4,364 |
| 230 |
RURU |
530.0 |
534.9 |
522.0 |
529.9 |
25,202 |
| 231 |
SABSL |
770.1 |
773.5 |
770.0 |
772.0 |
3,719 |
| 232 |
SADBL |
288.2 |
297.8 |
288.0 |
293.9 |
24,628 |
| 233 |
SAEF |
9.82 |
9.97 |
9.8 |
9.8 |
28,800 |
| 234 |
SAGF |
8.6 |
8.6 |
8.6 |
8.6 |
300 |
| 235 |
SAHAS |
491.0 |
504.9 |
491.0 |
501.1 |
2,974 |
| 236 |
SALICO |
610.0 |
622.0 |
602.0 |
602.0 |
7,029 |
| 237 |
SAMAJ |
1,840.1 |
1,840.1 |
1,815.0 |
1,840.0 |
386 |
| 238 |
SANIMA |
230.0 |
233.0 |
228.6 |
233.0 |
30,104 |
| 239 |
SAPDBL |
293.5 |
297.6 |
289.0 |
294.0 |
8,804 |
| 240 |
SARBTM |
796.5 |
814.0 |
791.0 |
799.9 |
34,086 |
| 241 |
SBCF |
7.5 |
7.93 |
7.49 |
7.8 |
83,485 |
| 242 |
SBD87 |
989.0 |
990.0 |
989.0 |
990.0 |
51 |
| 243 |
SBI |
282.0 |
282.0 |
269.5 |
269.5 |
8,469 |
| 244 |
SBID83 |
1,050.0 |
1,050.0 |
1,050.0 |
1,050.0 |
25 |
| 245 |
SBID89 |
1,000.0 |
1,000.0 |
1,000.0 |
1,000.0 |
25 |
| 246 |
SBL |
216.0 |
220.0 |
216.0 |
218.4 |
10,194 |
| 247 |
SBLD89 |
1,068.0 |
1,089.0 |
1,068.0 |
1,070.0 |
125 |
| 248 |
SCB |
524.0 |
530.0 |
517.1 |
519.0 |
5,026 |
| 249 |
SDBD87 |
995.0 |
995.0 |
995.0 |
995.0 |
25 |
| 250 |
SDLBSL |
707.0 |
753.0 |
699.0 |
717.1 |
2,925 |
| 251 |
SEF |
8.05 |
8.2 |
7.89 |
7.89 |
3,925 |
| 252 |
SFCL |
310.0 |
324.3 |
310.0 |
318.8 |
18,660 |
| 253 |
SFEF |
7.75 |
7.8 |
7.63 |
7.8 |
2,700 |
| 254 |
SFMF |
9.74 |
9.74 |
9.55 |
9.6 |
11,650 |
| 255 |
SGHC |
314.0 |
324.0 |
314.0 |
317.0 |
5,175 |
| 256 |
SGIC |
510.3 |
520.5 |
510.3 |
513.2 |
13,773 |
| 257 |
SHEL |
167.5 |
167.5 |
164.0 |
165.0 |
12,828 |
| 258 |
SHINE |
355.0 |
364.9 |
355.0 |
359.5 |
16,738 |
| 259 |
SHIVM |
509.1 |
516.0 |
504.1 |
505.0 |
58,151 |
| 260 |
SHL |
435.0 |
435.0 |
428.3 |
429.0 |
29,267 |
| 261 |
SHLB |
1,220.0 |
1,244.3 |
1,200.5 |
1,235.0 |
2,081 |
| 262 |
SHPC |
324.0 |
325.5 |
319.1 |
322.8 |
99,409 |
| 263 |
SICL |
690.0 |
690.0 |
684.0 |
685.9 |
5,540 |
| 264 |
SIFC |
373.0 |
385.9 |
373.0 |
378.0 |
19,119 |
| 265 |
SIGS2 |
7.71 |
7.71 |
7.71 |
7.71 |
100 |
| 266 |
SIGS3 |
8.0 |
8.02 |
8.0 |
8.02 |
1,400 |
| 267 |
SIKLES |
500.0 |
508.0 |
490.0 |
492.0 |
7,970 |
| 268 |
SINDU |
346.0 |
356.0 |
345.0 |
350.0 |
11,440 |
| 269 |
SJCL |
269.2 |
274.0 |
269.1 |
274.0 |
2,186 |
| 270 |
SJLIC |
423.1 |
427.1 |
412.5 |
413.3 |
56,247 |
| 271 |
SKBBL |
811.0 |
811.0 |
799.5 |
800.0 |
7,585 |
| 272 |
SLBBL |
662.5 |
662.5 |
640.0 |
650.0 |
2,212 |
| 273 |
SLCF |
7.8 |
7.8 |
7.7 |
7.8 |
1,700 |
| 274 |
SMATA |
694.2 |
718.0 |
694.2 |
712.0 |
1,625 |
| 275 |
SMB |
1,351.5 |
1,444.0 |
1,351.5 |
1,425.0 |
4,453 |
| 276 |
SMFBS |
1,124.1 |
1,185.0 |
1,124.1 |
1,148.1 |
953 |
| 277 |
SMH |
647.0 |
686.4 |
641.0 |
660.0 |
372 |
| 278 |
SMHL |
443.7 |
443.7 |
427.0 |
440.0 |
3,152 |
| 279 |
SMJC |
376.3 |
376.3 |
365.0 |
370.0 |
13,306 |
| 280 |
SNLI |
580.2 |
590.0 |
580.2 |
585.0 |
10,954 |
| 281 |
SONA |
442.3 |
455.0 |
442.3 |
447.0 |
58,052 |
| 282 |
SPC |
520.0 |
525.0 |
511.0 |
515.0 |
868 |
| 283 |
SPDL |
228.1 |
234.0 |
227.0 |
229.0 |
10,553 |
| 284 |
SPHL |
461.0 |
469.9 |
458.0 |
460.0 |
2,389 |
| 285 |
SPIL |
753.0 |
753.0 |
729.5 |
735.0 |
4,688 |
| 286 |
SPL |
649.0 |
649.0 |
630.0 |
639.5 |
775 |
| 287 |
SRLI |
425.3 |
436.5 |
425.3 |
430.0 |
5,363 |
| 288 |
SSHL |
158.3 |
162.0 |
157.0 |
161.0 |
9,243 |
| 289 |
STC |
4,462.0 |
4,549.0 |
4,369.2 |
4,370.0 |
863 |
| 290 |
SWBBL |
744.0 |
744.0 |
715.5 |
724.9 |
3,527 |
| 291 |
SWMF |
730.0 |
740.5 |
720.7 |
720.7 |
2,062 |
| 292 |
TAMOR |
380.0 |
383.0 |
368.0 |
373.0 |
10,840 |
| 293 |
TPC |
475.4 |
503.8 |
475.4 |
488.0 |
2,190 |
| 294 |
TRH |
717.6 |
721.0 |
705.1 |
707.6 |
6,358 |
| 295 |
TSHL |
519.0 |
523.0 |
505.0 |
522.0 |
8,894 |
| 296 |
TVCL |
452.2 |
474.6 |
449.0 |
469.9 |
23,765 |
| 297 |
UAIL |
535.0 |
535.0 |
516.1 |
523.0 |
8,733 |
| 298 |
UHEWA |
412.1 |
415.0 |
403.0 |
415.0 |
25,669 |
| 299 |
ULBSL |
1,374.9 |
1,382.0 |
1,348.1 |
1,357.0 |
428 |
| 300 |
ULHC |
340.6 |
343.0 |
330.1 |
335.1 |
7,475 |
| 301 |
UMHL |
241.0 |
247.8 |
241.0 |
243.9 |
16,558 |
| 302 |
UMRH |
342.0 |
345.0 |
332.1 |
337.0 |
8,841 |
| 303 |
UNHPL |
230.5 |
230.5 |
223.0 |
223.3 |
14,463 |
| 304 |
UNL |
39,780.0 |
39,780.0 |
39,780.0 |
39,780.0 |
10 |
| 305 |
UNLB |
1,649.0 |
1,660.0 |
1,600.0 |
1,648.9 |
2,655 |
| 306 |
UPCL |
195.1 |
198.5 |
193.0 |
195.9 |
26,045 |
| 307 |
UPPER |
168.0 |
168.0 |
165.1 |
166.5 |
55,505 |
| 308 |
USHEC |
373.0 |
378.0 |
361.7 |
374.0 |
5,019 |
| 309 |
USHL |
455.2 |
474.9 |
455.2 |
461.3 |
1,673 |
| 310 |
USLB |
1,814.0 |
1,890.0 |
1,814.0 |
1,890.0 |
10,998 |
| 311 |
VLBS |
691.0 |
733.1 |
691.0 |
705.0 |
2,216 |
| 312 |
VLUCL |
480.0 |
484.0 |
469.0 |
469.4 |
7,636 |
| 313 |
WNLB |
1,323.0 |
1,349.4 |
1,300.0 |
1,340.0 |
2,007 |
Total Number of Companies: 313
Total Traded Shares: 7,284,272.00
Total Turnover: RS