New Text Document

7/17/2019 New Text Document

1/9

AABS 185.85 185 188.98 182 188.86 1,500

AATM 4.46 4.7 4.7 4.4 4.55 2,000

ABL 114.37 114.51 115.4 113.2 113.88 636,700

ABOT 719.35 719.99 720 711 713.38 2,450

ACPL 214.59 214 216.41 212 213.24 204,200

ADAMS 21.01 21.76 21.85 21.26 21.26 15,000

ADMM 110.83 113 115.5 113 113.45 33,800

ADOS 51.82 51.5 51.5 49.55 50.09 3,500

AGIC 32.6 33.02 33.1 32.5 32.5 24,500

AGIL 173 171.53 171.53 169 170.78 18,000

AGL 7.75 7.75 7.86 7.7 7.84 120,500

AGSML 10.74 11.3 11.3 11.3 11.3 500

AGTL 379.82 382 388 382 382.47 16,100

AHCL 35.97 37.76 37.76 37.25 37.74 4,779,000

AHCL-CAPR 36.66 36.66 36.66 38.82 0

AHCL-CFEB 36.31 0 0 0 38.08 0

AHCL-CMAR 36.66 0 0 0 38.45 0

AHCL-FEB 36.27 37.25 38.08 37.25 38.08 388,500

AHL 63.42 64.9 65.25 63.76 64.1 238,000

AHTM 28 0 29.39 29.39 28 500

AICL 56.11 56.79 57.09 56.12 56.32 1,408,000

AICL-CAPR 57.19 57.19 57.19 57.93 0

AICL-CFEB 56.64 0 0 0 56.83 0

AICL-CMAR 57.19 0 0 0 57.38 0

AICL-FEB 56.78 57.39 57.45 56.53 56.7 534,500AKBL 24.53 24.56 24.9 24.41 24.58 1,857,000

AKBL-CAPR 25 25 25 25.28 0

AKBL-CFEB 24.76 0 0 0 24.8 0

AKBL-CMAR 25 0 0 0 25.04 0

AKBL-FEB 24.89 24.97 25.1 24.8 24.93 81,000

AKGL 12 12 12 12 12 2,000

AKZO 422.12 423.5 433 422.1 423.2 55,800

ALNRS 32.6 32.01 32.4 32 32.4 6,000

ALTN 38.47 38.25 38.5 38 38.47 68,000

AMBL 6 5.75 5.75 5.75 5.75 5,000

AMTEX 2.61 2.76 2.8 2.64 2.66 141,500

ANL 6.01 6.1 6.21 5.97 6.03 1,274,500

ANSM 10 9.75 9.75 9.75 9.75 500APL 537.88 543 546.48 530 535 61,650

ARPAK 12.5 13.5 13.5 13.5 13.5 2,000

ARPL 569.07 575 597.52 569 597.43 69,850

ARUJ 17.5 17.5 17.5 17.5 17.5 4,000

ASL 10.1 10.05 10.3 10 10.21 366,500

ASLPS 9.49 9.49 9.6 9.25 9.25 9,000

ASTM 10.15 10.2 10.5 10.01 10.15 12,500

ATIL 79 80 80 79.9 80 11,000

ATLH 334.3 335 335.2 331.05 333 15,300

ATRL 195.89 196 198 194.7 194.93 274,600

ATRL-CAPR 199.67 199.67 199.67 200.52 0

ATRL-CFEB 197.75 0 0 0 196.7 0

ATRL-CMAR 199.67 0 0 0 198.61 0ATRL-FEB 198.63 200 200 197 197.13 92,500

AVN 39.46 40.9 41.43 40.1 41.43 4,151,500

BAFL 33.75 33.99 34.1 33.65 33.76 1,863,000

BAFL-CAPR 34.4 34.4 34.4 34.73 0

BAFL-CFEB 34.07 0 0 0 34.07 0

BAFL-CMAR 34.4 0 0 0 34.4 0

BAFL-FEB 34.45 34.51 34.51 34 34.01 177,500

BAFLTFC5 100.0741 0 0 0 100.0741 0

BAHL 49.77 49.9 50.46 49.9 50.24 1,446,000


2/9

BAHL-CAPR 50.73 50.73 50.73 51.68 0

BAHL-CFEB 50.24 0 0 0 50.7 0

BAHL-CMAR 50.73 0 0 0 51.19 0

BAHL-FEB 50.26 52.25 52.25 51 51 7,000

BAPL 7.8 7.61 8.8 7.61 8.6 94,500

BATA 3900 3875 3875 3820 3850 180

BCL 72.5 72 74.89 72 72.01 5,000

BCML 53 54 54 52 53.49 10,000

BERG 142.36 143 144 140.1 142.35 86,000

BFMOD 7.1 6.5 6.5 6.4 6.4 2,000

BGL 5.38 5.12 5.57 5.12 5.44 57,500

BHAT 490 0 507.99 507.99 490 2,000

BIFO 215.21 217 217 213 213.92 4,800

BILF 6.6 6.5 6.5 6.42 6.43 2,500

BIPL 9.86 9.85 9.92 9.8 9.83 112,000

BNWM 59.81 60.25 61.7 59.6 59.97 94,000

BOK 9.62 9.63 9.8 9.55 9.7 36,000

BOP 10.8 10.81 10.91 10.55 10.62 5,302,000

BOP-CAPR 11.01 11.01 11.01 10.92 0

BOP-CFEB 10.9 0 0 0 10.72 0

BOP-CMAR 11.01 0 0 0 10.82 0

BOP-FEB 10.91 10.81 11.05 10.66 10.71 760,000

BPBL 6.5 6.08 6.2 6.05 6.2 4,500

BPL 59.61 60.5 60.5 59.6 59.6 7,000

BROT 8.56 9.01 9.1 8.6 8.6 32,000BRR 8.28 8.35 8.87 8.3 8.8 294,000

BTL 161.86 160 160 160 161.86 100

BUXL 46.22 44.07 46.9 44.07 45.89 3,000

BWCL 124.96 125 127.5 125 127.01 6,100

BWHL 59.32 57.11 59 57 57 2,500

BYCO 9.42 9.54 9.54 9.4 9.48 1,137,000

CCM 45 45 45 45 45 1,000

CENI 28.22 29.35 29.6 28.3 28.52 47,000

CEPB 63.87 63.51 63.51 61 61.4 336,500

CHAS 30.9 29.36 29.5 29.36 29.36 8,000

CHBL 5.29 5.5 5.5 5.36 5.37 75,000

CHCC 85.45 86.8 89.65 85 88.33 13,379,500

CHCC-CAPR 87.1 0 87.1 87.1 90.86 0CHCC-CFEB 86.26 0 0 0 89.13 0

CHCC-CMAR 87.1 0 0 0 90 0

CHCC-FEB 86.47 87.5 90.4 86.26 89.06 3,686,500

CJPL 4 3.92 4.01 3.83 4.01 14,000

CLCPS 1.83 1.85 1.92 1.84 1.9 92,500

CLOV 117.27 118 119 117 117.03 63,400

COLG 1900 1831.15 1840 1820 1827.26 760

CPPL 185.72 185.03 186.99 184.1 186.93 42,900

CRTM 19.03 20.03 20.03 20.03 20.03 12,000

CSAP 59.2 59.99 62.16 59.6 62.08 1,567,500

CSM 2.35 2.28 2.28 2.28 2.28 8,500

CSUML 6.3 6.3 6.4 6.27 6.3 2,500

CTM 4.59 4.83 4.83 4.5 4.53 133,000CYAN 89.08 90 90 89.05 89.85 25,000

DAAG 14.12 13.36 13.73 13.35 13.72 4,000

DADX 53.05 51 51.4 51 51 5,500

DAWH 116.5 117.84 118.9 115.5 118 121,000

DBCI 4 4 4.1 4 4.08 74,000

DCH 6.12 6.27 6.33 6 6.03 3,052,500

DCL 8.01 8.12 8.17 8.04 8.09 1,115,500

DEL 3 2.66 3.03 2.66 3.03 33,500

DFML 8.03 8 8.09 7.8 7.84 1,099,000


3/9

DFSM 3.56 3.8 3.8 3.61 3.66 9,000

DGKC 131.31 131.99 134.75 131.7 133.14 8,342,000

DGKC-CAPR 133.84 133.84 133.84 136.96 0

DGKC-CFEB 132.55 0 0 0 134.35 0

DGKC-CMAR 133.84 0 0 0 135.65 0

DGKC-FEB 132.52 133 135.88 132.85 134.51 2,240,000

DIIL 31.5 0 31.498 31.498 31.498 0

DINT 129.5 134 135.97 134 135.89 4,000

DKTM 8.47 7.55 8.1 7.55 8.1 1,500

DLL 130.28 130.05 136.79 130 131.49 185,900

DMTX 30.79 0 32.32 32.32 32.32 0

DNCC 10.44 10.2 10.5 10.2 10.45 31,500

DOL 6.12 6.2 6.24 6.06 6.1 25,500

DSFL 2.09 2.05 2.09 2.03 2.04 282,000

DSIL 4.55 4.75 4.75 4.7 4.75 3,000

DSML 5.77 5.5 5.5 5.5 5.5 1,000

DWSM 3.75 3.75 3.75 3.41 3.48 22,500

DYNO 62.41 60 60 60 60 2,500

ECOP 19.23 19.6 19.9 19.01 19.16 171,500

EFERT 85.27 86.51 87.4 84.35 84.94 9,361,500

EFOODS 136.99 138 139 133.68 134.6 2,795,900

EFOODS-CAPR 139.63 139.63 139.63 138.46 0

EFOODS-CFEB 138.29 0 0 0 135.82 0

EFOODS-CMAR 139.63 0 0 0 137.14 0

EFOODS-FEB 138.41 139.85 140 135.1 136.02 1,079,500EFUG 162.13 162 163.6 160.1 162.96 59,100

EFUL 191.67 197 197 187.88 194.5 6,400

ELCM 60.3 0 57.29 57.29 57.29 0

ELSM 85 83 83.95 83 83.95 1,500

EMCO 5 5 5.17 5 5 51,000

ENGRO 297.37 299.24 301 293.6 295.45 4,978,200

ENGRO-CAPR 303.11 303.11 303.11 303.92 0

ENGRO-CFEB 300.19 0 0 0 298.14 0

ENGRO-CMAR 303.11 0 0 0 301.03 0

ENGRO-FEB 300.11 302 302.99 296.6 298.54 2,417,500

ENGROSC 107.9757 0 0 0 107.9757 0

EPCL 13.05 13.09 13.23 12.75 12.84 750,000

EPCL-CFEB 13.17 0 0 0 12.96 0EPQL 42.01 42.42 42.85 41.35 41.44 2,305,000

EWLA 15.99 15.1 16.65 15.07 15.79 135,500

EXIDE 1793.17 1800 1820 1800 1820 200

FABL 18.31 18.49 18.6 18.25 18.29 1,049,500

FABL-CAPR 18.66 18.66 18.66 18.81 0

FABL-CFEB 18.48 0 0 0 18.46 0

FABL-CMAR 18.66 0 0 0 18.64 0

FABL-FEB 18.55 18.61 18.65 18.53 18.53 54,500

FANM 5.36 5.25 5.4 5.2 5.24 27,000

FASM 162 0 168 168 162 200

FATIMA 38.44 38.75 38.75 38.26 38.64 1,096,500

FATIMA-CAPR 39.18 39.18 39.18 39.75 0

FATIMA-CFEB 38.8 0 0 0 38.99 0FATIMA-CMAR 39.18 0 0 0 39.37 0

FATIMA-FEB 38.85 39 39.35 38.9 39.19 169,000

FCCL 30.33 30.64 31.83 30.51 31.75 19,004,500

FCCL-CAPR 30.92 30.92 30.92 32.66 0

FCCL-CFEB 30.62 0 0 0 32.04 0

FCCL-CMAR 30.92 0 0 0 32.35 0

FCCL-FEB 30.68 30.85 32.19 30.76 32.04 3,555,000

FCSC 2.25 2.25 2.28 2.22 2.22 26,500

FDIBL 1.45 1.26 1.35 1.26 1.35 10,500


4/9

FECM 4.02 4.12 4.13 4.12 4.13 4,500

FECTC 101.28 102.5 106.34 102.5 106 768,500

FEM 5 5 5.25 5 5.25 8,500

FEROZ 610.35 607 611 601 604.52 50,850

FFBL 52.24 52.84 53.5 52.15 52.51 8,313,500

FFBL-CAPR 53.25 53.25 53.25 54.02 0

FFBL-CFEB 52.74 0 0 0 52.99 0

FFBL-CMAR 53.25 0 0 0 53.5 0

FFBL-FEB 52.69 53.25 53.8 52.5 53.11 924,500

FFC 131.87 132.25 133.3 131.74 132.39 4,326,700

FFC-CAPR 134.42 134.42 134.42 136.19 0

FFC-CFEB 133.12 0 0 0 133.59 0

FFC-CMAR 134.42 0 0 0 134.89 0

FFC-FEB 133.67 133.9 134.25 133 133.93 498,000

FFLM 3.25 3.23 3.25 3.23 3.25 12,500

FHAM 9.9 9.91 10.2 9.91 10.2 3,500

FIBLM 3.62 3.82 3.82 3.82 3.82 1,000

FLYNG 8.05 8 8.15 8 8.04 328,000

FNBM 4.75 4.43 4.43 4.39 4.39 1,000

FNEL 2.8 2.75 2.8 2.75 2.8 15,500

FPJM 5 5 5 4.95 4.95 22,000

FPRM 15.6 16.57 16.57 16.01 16.01 1,000

FRCL 6.74 6.3 6.33 5.75 6.14 74,500

FRSM 44.75 43.5 44.69 43.5 44.69 2,000

FUDLM 26 26 26.98 26 26 139,000FZCM 141.12 145.5 145.5 145.5 141.12 100

FZTM 465 488 488.25 488 488.25 300

GADT 232.79 244.4 244.42 238 244.42 28,800

GAEL 17.09 18 18.09 18 18.09 20,000

GAIL 5.63 5.74 5.74 5.51 5.54 337,000

GAMON 14.51 14.52 14.52 14.25 14.27 11,500

GASF 11.89 11.9 12.29 11.9 12.23 525,500

GATM 62.55 64.7 65.1 63.72 64.01 1,056,500

GFIL 8.6 8.2 8.2 8.2 8.2 500

GGL 34.4 34.49 34.9 33.8 33.99 596,000

GHGL 85.81 83.15 86.99 83 86.54 24,000

GHNI 48.56 49 49 46.61 46.99 130,500

GHNL 61.99 62 62.1 60 60.46 142,500GLAXO 216.51 218.25 219 215.5 215.92 72,900

GTYR 152.83 152.55 153.75 150.85 152.2 107,100

GUSM 2.5 2.3 2.3 2.3 2.3 500

GVGL 23.43 23.05 23.49 22.35 23.3 43,000

GWLC 29.5 28.26 30.97 28.26 30.62 50,500

HABSM 39.65 39.1 39.77 38.75 39.46 20,000

HADC 2.15 2.12 2.12 2.05 2.1 22,500

HAEL 13.89 13.41 14.35 13.4 13.71 20,000

HAL 32 31.75 31.75 30.85 30.85 26,500

HASCOL 98.13 99.2 103.03 99.2 103.03 5,879,000

HBL 210.47 210.5 212.5 210.25 211.53 87,800

HCAR 179.25 180.25 181.5 177.51 178.39 209,800

HICL 23.25 22.76 23 22.76 22.8 3,500HINO 929.76 930 955 930 944.02 18,450

HINOON 233.48 232 234.4 232 233.45 34,100

HIRAT 12.34 12.7 12.99 12.6 12.67 966,500

HMB 37.92 37.7 37.89 37.6 37.65 67,000

HMIM 3 3.05 3.05 3 3.01 25,000

HSPI 25.27 25.39 25.39 24.5 24.5 41,500

HUBC 84.14 84.25 85.75 83.7 85.61 1,405,000

HUBC-CAPR 85.76 85.76 85.76 88.06 0

HUBC-CFEB 84.94 0 0 0 86.39 0


5/9

HUBC-CMAR 85.76 0 0 0 87.23 0

HUBC-FEB 86 0 0 0 86.42 0

HUMNL 17.4 17.5 17.7 17.31 17.42 2,162,000

HWQS 5.98 5.8 5.8 5.8 5.8 4,000

IBLHL 151.64 153.49 154 151 151.26 8,900

ICCT 4.2 4.1 4.1 3.78 3.97 17,000

ICI 485.87 490 492.98 483 484.8 15,150

ICIBL 1.62 1.61 1.64 1.6 1.64 28,500

ICL 59.51 61.39 62.36 59.5 60.12 402,000

IDEN 7 7.39 7.39 7.39 7.39 500

IDRT 16.45 16.99 17 16.1 16.24 16,000

IFSL 18.4 18.4 18.4 18.4 18.4 500

IGIBL 2.3 2.35 2.37 2.22 2.24 98,500

IGIIL 274.98 276.5 277.5 271.5 273.73 171,600

INDU 1029.65 1033 1049.99 1012.1 1029.77 104,200

INIL 77.89 78.1 81.78 77.25 81.78 795,000

ISIL 208 209 209 202 205.5 200

ISL 29.37 29.8 30.83 29.51 30.83 1,347,000

ISTM 18.01 18.5 19.01 17.25 17.42 113,000

JDMT 127.31 124 125 124 125 10,000

JDWS 270 270 272 268.05 268.05 1,300

JGICL 101.71 101.5 102.5 100.85 101.03 7,000

JLICL 451 449 452 449 450 2,000

JOPP 26.69 26.55 27.9 26.25 27.01 27,500

JPGL 3.07 3 3.14 3 3.07 307,500JSBL 7.74 7.8 7.9 7.62 7.69 812,000

JSCL 18.52 18.55 19.52 18.55 19.47 28,672,500

JSGCL 38.98 38.98 39.85 38.98 39.75 11,000

JSIL 15.85 15.96 16.49 15.96 16.34 1,629,500

JUBS 5.75 5.25 5.4 5 5.4 2,500

JVDC 28.16 27.99 28.49 27.75 27.89 24,000

KAPCO 82 81.25 82.5 81.25 81.81 100,500

KASBB 1.87 1.98 1.98 1.85 1.95 811,000

KASBM 4.4932 0 4.3791 4.3791 4.3791 0

KASBSL 9.01 8.42 9.49 8.42 9.21 28,000

KEL 8.7 8.7 8.89 8.51 8.76 20,272,500

KEL-CAPR 8.87 0 8.87 8.87 9.01 0

KEL-CFEB 8.78 0 0 0 8.84 0KEL-CMAR 8.87 0 0 0 8.93 0

KEL-FEB 8.79 8.75 8.87 8.55 8.73 3,164,500

KML 20.02 20.01 21.02 20 20.49 161,500

KOHC 212.1 214 220 214 215.89 92,700

KOHE 49 49 49.39 49 49.39 15,000

KOHP 3.46 3.55 3.55 3.3 3.49 8,000

KOHTM 16.95 17.35 17.75 17 17.3 61,500

KOIL 3.34 3.3 3.35 3.25 3.32 25,000

KOSM 21.14 21.5 21.5 20.09 20.55 73,000

KSBP 151.67 153.99 154 151 151.01 16,500

KTML 53.09 53.74 55.74 53.74 55.74 1,358,500

LEUL 13 12.52 12.6 12.52 12.52 4,500

LIBT 14 14.5 15 13.5 13.53 25,500LINDE 204.83 204.5 204.5 202.5 203 4,400

LOTCHEM 7.5 7.52 7.59 7.32 7.34 922,000

LPCL 17.92 17.91 18.1 17.91 18.01 4,914,000

LPCL-CAPR 18.27 0 18.27 18.27 18.53 0

LPCL-CFEB 18.09 0 0 0 18.17 0

LPCL-CMAR 18.27 0 0 0 18.35 0

LPCL-FEB 18.16 18.33 18.33 18.15 18.23 698,000

LPL 38.17 38.15 39.25 38 39.01 549,000

LUCK 519.52 525 535.7 521 528.3 3,318,900


6/9


7/9

NPL-FEB 45.08 0 0 0 45.92 0

NRL 203.81 206.6 211 204.06 205.84 420,000

OGDC 210.94 212.7 217.2 212.7 216.86 4,047,400

OGDC-CAPR 215.01 215.01 215.01 223.08 0

OGDC-CFEB 212.94 0 0 0 218.83 0

OGDC-CMAR 215.01 0 0 0 220.95 0

OGDC-FEB 214.7 216.49 219.5 216.05 219.18 75,000

OLPL 65.77 67 67 64 65.54 47,000

OLSM 5.1 5 5 5 5 1,000

OTSU 110.25 115.76 115.76 115.75 115.76 48,000

PACE 3.9 3.94 4.2 3.85 4.07 3,262,000

PAEL 52.98 53.65 55.62 53.25 55.62 19,334,500

PAEL-CAPR 54 0 54 54 57.21 0

PAEL-CFEB 53.48 0 0 0 56.13 0

PAEL-CMAR 54 0 0 0 56.67 0

PAEL-FEB 53.65 54.1 56.33 53.7 56.33 8,788,000

PAKD 82.25 83 83 82.55 82.55 1,500

PAKMI 1.89 1.8 1.8 1.8 1.8 5,000

PAKRI 33.84 34 35.25 34 34.19 2,645,000

PAKT 1016.13 1050 1050 1000 1021.43 1,050

PASL 3.05 3.06 3.1 3.02 3.05 3,694,500

PASM 5.22 4.51 4.99 4.51 4.99 1,500

PCAL 167.48 164.01 166.49 162 165.75 5,500

PECO 114.57 120 120 118 118 2,200

PGCL 318.99 321 322.99 319.9 321.99 1,700PGF 27.76 28.06 28.6 28.06 28.37 2,831,000

PIAA 9 9.02 9.31 9 9.05 2,704,000

PIBTL 36.84 37.25 38.42 37.2 38.23 22,202,000

PICT 318.29 328 328 320.99 321.4 4,000

PIF 12.76 12.77 13 12.77 12.93 169,500

PIL 13 0 12.05 12.05 13 500

PINL 23.79 22.61 22.61 22.61 22.61 500

PIOC 91.8 92.35 92.45 89.55 90.4 3,717,000

PIOC-CAPR 93.57 93.57 93.57 92.99 0

PIOC-CFEB 92.67 0 0 0 91.22 0

PIOC-CMAR 93.57 0 0 0 92.11 0

PIOC-FEB 92.87 93 93 90.55 91.45 954,000

PKGP 34.38 34.75 34.85 33.85 34.54 647,000PKGP-CAPR 35.04 0 35.04 35.04 35.53 0

PKGP-CFEB 34.71 0 0 0 34.85 0

PKGP-CMAR 35.04 0 0 0 35.19 0

PKGP-FEB 35 0 0 0 34.87 0

PKGS 743.02 742.9 742.99 720.1 722.62 12,950

PMI 1.74 1.75 1.79 1.75 1.75 7,500

PMPK 1040 1025 1040 1025 1040 220

PNGRS 2.69 2.52 2.52 2.52 2.52 500

PNSC 171.71 171 172.85 168 168.3 28,100

POAF 9.5 9.4 9.4 9.4 9.4 9,000

POL 366.03 371.06 373.49 368.5 370.08 970,100

POML 95 91 99.75 91 99.75 17,300

POWER 7.12 7.14 7.49 7.1 7.4 2,304,000PPL 170.48 172 173.8 170.8 172.05 3,942,700

PPL-CAPR 173.77 173.77 173.77 176.98 0

PPL-CFEB 172.1 0 0 0 173.61 0

PPL-CMAR 173.77 0 0 0 175.3 0

PPL-FEB 172.82 173.5 175 173.31 173.91 304,000

PPVC 5.65 5.35 5.37 5.33 5.37 1,500

PRL 158.38 162 162 157.5 158.45 7,000

PRWM 37.7 39.5 39.58 38.5 39 9,000

PSMC 429.27 435.99 437 425.05 426.25 91,200


8/9

PSO 375.62 379.5 390.79 379.5 389.05 2,725,000

PSO-CAPR 382.87 382.87 382.87 400.2 0

PSO-CFEB 379.18 0 0 0 392.59 0

PSO-CMAR 382.87 0 0 0 396.39 0

PSO-FEB 379.21 383.32 395 381.5 392.87 1,295,500

PSYL 15.78 15.2 15.65 15.2 15.51 55,000

PTC 25.93 26 26.24 25.3 25.41 3,436,000

PTC-CAPR 26.43 26.43 26.43 26.14 0

PTC-CFEB 26.18 0 0 0 25.64 0

PTC-CMAR 26.43 0 0 0 25.89 0

PTC-FEB 26.34 26.34 26.6 25.6 25.78 669,000

QUICE 8.06 8.1 8.2 7.9 7.97 503,500

RAVT 4.88 5 5.1 4.74 4.75 83,000

REDCO 4.61 4.74 4.8 4.72 4.72 2,000

REWM 39 38.99 38.99 38.99 38.99 500

RICL 14 14.48 14.48 13.91 14 2,000

RMPL 11646.88 11500 11800 11500 11633.33 120

SAIF 30.19 30.94 31 30.89 30.9 5,000

SANE 6.6 6.6 6.6 6.3 6.3 2,500

SAPL 723.75 710 715 689 702 400

SARC 7.76 8.49 8.49 8.49 8.49 1,000

SASML 10.9 10.74 10.75 10.74 10.75 3,000

SAZEW 35.14 35 35 35 35 1,000

SBL 7 7 7 7 7 1,000

SCBPL 24.47 24.25 24.99 24.25 24.79 34,000SCLL 9.34 8.75 9.22 8.75 9.07 33,000

SCM 25.12 25.25 25.3 25.25 25.3 1,500

SEARL 260.3 261.01 263.99 259 259.55 189,300

SEL 45.55 44.5 44.5 44.49 44.49 3,000

SEPCO 2.19 2.1 2.15 2.06 2.08 665,500

SEPL 79.45 77.1 78.2 75.48 77 25,000

SFL 519.38 545 545.34 526 545.34 5,200

SGPL 2 1.8 1.83 1.8 1.83 19,000

SHCI 3.85 3.51 3.85 3.51 3.85 1,000

SHEL 267.37 268.89 271.4 267 268.95 308,900

SHEZ 1300 1300 1300 1300 1300 1,250

SHFA 275.09 273.01 275.99 265.2 275.3 17,700

SHJS 94.52 98 98 98 98 500SHSML 37.6 37.1 38 35.8 35.86 14,000

SIBL 2.36 2.31 2.31 2.31 2.31 2,000

SIEM 1187.4 1181.2 1205 1181.2 1200.1 1,040

SILK 2.02 2.01 2.05 2.01 2.03 428,000

SINDM 8 7 7.99 7 7.68 7,500

SING 24.59 25 25.49 24.86 25.02 121,500

SITC 368.59 369.99 369.99 362 367.9 5,200

SKRS 2.67 2.6 2.65 2.6 2.62 5,000

SLCL 3.49 3.44 3.44 3.44 3.44 500

SLYT 18.5 18.5 18.5 18.02 18.4 6,500

SMBL 4.53 4.51 4.74 4.45 4.5 589,000

SMBLTFC 100.3716 0 0 0 100.3716 0

SMCPLR 0.45 0.5 0.59 0.43 0.43 55,000SMTM 13.24 13.5 13.8 12.62 12.95 240,500

SNBL 12.71 12.75 12.9 12.66 12.77 338,000

SNGP 28.24 28.57 28.78 28 28.06 3,665,000

SNGP-CAPR 28.79 28.79 28.79 28.86 0

SNGP-CFEB 28.51 0 0 0 28.32 0

SNGP-CMAR 28.79 0 0 0 28.59 0

SNGP-FEB 28.62 28.8 28.95 28.35 28.48 271,000

SPL 14.1 14.11 14.3 13.9 14 221,000

SPLC 2.7 2.36 2.4 2.3 2.32 18,500


9/9

SPWL 40.5 40.5 41.3 40.5 40.99 794,500

SRVI 985 980 980 970 970 350

SSGC 41.24 41.24 41.73 40.9 41.55 4,295,500

SSGC-CAPR 42.04 42.04 42.04 42.74 0

SSGC-CFEB 41.63 0 0 0 41.93 0

SSGC-CMAR 42.04 0 0 0 42.33 0

SSGC-FEB 41.73 41.6 42.25 41.25 42.09 154,500

SSIC 10.58 10.02 10.02 10 10.01 4,000

SSML 10.03 10.28 10.5 10.16 10.19 68,000

SSOM 34.92 36.59 36.66 36.59 36.66 2,000

STCL 10.35 10.55 10.55 10.21 10.32 593,500

STML 32 30.4 32.33 30.4 32.33 1,000

STPL 7.37 7.35 7.43 7.27 7.28 117,000

SURC 134.5 135 136.99 134 134 5,600

TATM 36.9 36.99 37.15 36.99 37.12 4,000

TCLTC 54.55 54.9 57.27 54.9 56.46 6,500

TELE 3.41 3.41 3.48 3.38 3.45 326,500

TGL 66.1 67 67.4 64.81 65.32 718,500

THALL 322.83 323.9 330 321 322.8 152,700

THAS 10.5 10.5 10.5 10 10 2,500

THCCL 31.1 32.49 32.49 32.49 32.49 500

TICL 96.07 100.87 100.87 100.87 100.87 500

TPL 8.57 8.57 8.9 8.57 8.67 483,000

TREET 145.3 146.4 148.99 146.01 146.49 829,500

TRG 15.81 15.95 16.09 15.7 15.75 2,467,000TRIBL 1.43 1.3 1.3 1.3 1.3 1,000

TRIPF 277.2 282.9 282.9 275.1 275.1 17,100

TRPOL 1.4 1.45 1.47 1.37 1.4 30,000

TRSM 4.01 4.45 4.6 4.45 4.58 6,500

TSBL 2.97 3.5 3.97 3.5 3.6 38,000

TSML 37.5 35.75 35.75 35.75 35.75 1,000

TSPL 1.58 1.57 1.62 1.52 1.6 15,500

UBL 179.99 180.8 181.5 178.75 179.12 1,133,900

UBL-CAPR 183.46 183.46 183.46 184.25 0

UBL-CFEB 181.7 0 0 0 180.75 0

UBL-CMAR 183.46 0 0 0 182.5 0

UBL-FEB 182.33 183.49 183.5 180.8 181.01 44,500

UNIC 27.24 27.88 28 27.65 28 27,000UVIC 5.8 6 6 5.8 5.8 6,500

WTL 1.7 1.7 1.7 1.61 1.62 471,500

YOUW 4.5 4.75 4.8 4.46 4.69 5,000

ZAHT 15.44 15.65 15.84 15.65 15.84 2,500

ZIL 85 83 84.99 83 84.07 4,500

ZTL 8.76 9.1 9.1 9 9.02 6,500

Documents

New Text Document