Company |
Transactions |
Difference |
Total traded |
Closing price |
Max. Price |
Min. price |
|
2 |
-8 |
550 |
1029 |
933 |
1029 |
|
2 |
-17.9 |
265 |
1010 |
903 |
1010 |
|
1 |
-5.1 |
300 |
1035 |
1025 |
1035 |
|
16 |
14 |
303 |
738 |
814 |
728 |
|
55 |
17.2 |
1949 |
517 |
449.2 |
511 |
|
87 |
-0.7 |
10883 |
96 |
208 |
89 |
|
118 |
13 |
9403 |
587 |
864.2 |
583 |
|
31 |
-15.3 |
1389 |
850 |
1430 |
809 |
|
14 |
-12 |
470 |
810 |
830 |
799 |
|
6 |
0 |
99 |
761 |
963 |
760 |
|
186 |
3 |
60246 |
102 |
206.7 |
97 |
|
31 |
0 |
1179 |
129 |
243 |
119 |
|
379 |
1 |
44319 |
176 |
198 |
161 |
|
27 |
0 |
740 |
856 |
965 |
820 |
|
94 |
111.9 |
5614 |
743 |
1271.9 |
740 |
|
7 |
-0.04 |
12000 |
9 |
8.25 |
8.8 |
|
43 |
-2.3 |
2730 |
223 |
257 |
211 |
|
15 |
20.8 |
874 |
925 |
1038.4 |
910 |
|
36 |
7.9 |
4443 |
124 |
273 |
112 |
|
3 |
-0.13 |
1860 |
8.7 |
9.21 |
8.62 |
|
1 |
49 |
100 |
745 |
1039 |
737 |
|
248 |
7.1 |
21415 |
864 |
675.1 |
861 |
|
3 |
-0.01 |
1950 |
8.99 |
10.6 |
8.7 |
|
4 |
0.04 |
9000 |
9.4 |
9.9 |
9.27 |
|
68 |
10 |
4886 |
375 |
482 |
369 |
|
10 |
-4 |
392 |
1103 |
1120 |
1100 |
|
60 |
1 |
10270 |
161 |
321.9 |
147 |
|
112 |
-3 |
12683 |
198 |
246 |
186 |
|
82 |
0 |
3724 |
649 |
346 |
631 |
|
38 |
-10 |
1048 |
874 |
1055 |
856 |
|
22 |
6 |
280 |
833 |
1004 |
829 |
|
146 |
4.4 |
25015 |
122 |
284 |
121 |
|
1 |
0 |
100 |
1015 |
1047 |
1005 |
|
51 |
-2.6 |
2303 |
186 |
242 |
167 |
|
36 |
7.1 |
4686 |
144 |
237.6 |
136 |
|
74 |
7 |
2075 |
940 |
984 |
940 |
|
1 |
-0.06 |
1000 |
9.4 |
10.83 |
9.39 |
|
15 |
8 |
236 |
970 |
1581 |
966 |
|
82 |
-6 |
19068 |
176 |
206 |
175 |
|
6 |
100 |
70 |
19404 |
18400 |
19404 |
|
95 |
3.9 |
19530 |
101 |
218 |
94 |
|
10 |
38 |
275 |
1111 |
975 |
1085 |
ADBL |
381 |
-3 |
33591 |
435 |
401 |
431 |
AHPC |
158 |
1.5 |
23705 |
197 |
341 |
184 |
AKPL |
320 |
-1.9 |
45296 |
218 |
459 |
200 |
ALBSL |
38 |
20 |
1836 |
868 |
1175 |
846 |
ALICL |
123 |
0.9 |
13601 |
742 |
568 |
730 |
API |
387 |
-0.4 |
60074 |
180 |
255 |
164 |
BARUN |
47 |
0 |
4970 |
149 |
253 |
138 |
BBC |
9 |
110 |
110 |
1635 |
3490 |
1611 |
BFC |
63 |
1 |
7685 |
121 |
380 |
113 |
BNT |
1 |
-184.7 |
10 |
6626 |
13100 |
6625 |
BOKL |
137 |
2.5 |
35945 |
259 |
235.9 |
258 |
BPCL |
55 |
0 |
5489 |
405 |
316 |
395 |
CBBL |
293 |
-15 |
13789 |
1132 |
1274.1 |
1122 |
CBL |
848 |
16.2 |
263712 |
159 |
216 |
155 |
CCBL |
176 |
-0.7 |
18456 |
182 |
189.9 |
178 |
CCBLPO |
1 |
0 |
23353 |
112 |
120 |
112 |
CCBLPO |
1 |
0 |
23353 |
112 |
120 |
112 |
CFCL |
74 |
1 |
9852 |
142 |
339.2 |
142 |
CHCL |
82 |
2 |
6961 |
515 |
399 |
503 |
CHL |
35 |
4.5 |
3579 |
140 |
243 |
128 |
CIT |
183 |
-4 |
4604 |
3498 |
2015 |
3438 |
CLBSL |
17 |
20.9 |
556 |
700 |
903 |
700 |
CMF1 |
8 |
-0.01 |
8500 |
11.08 |
8.1 |
11 |
CORBL |
34 |
5 |
3788 |
152 |
308 |
141 |
CZBIL |
104 |
0.1 |
14903 |
207 |
227.4 |
202 |
DDBL |
39 |
5 |
3215 |
876 |
996.1 |
875 |
DHPL |
54 |
-2 |
7615 |
91 |
207 |
81 |
EBL |
139 |
3.9 |
18187 |
729 |
494.7 |
724 |
EDBL |
57 |
-4.8 |
8110 |
309 |
336 |
305 |
EIC |
81 |
-18 |
9219 |
538 |
645 |
535 |
FOWAD |
261 |
139.2 |
12620 |
1561 |
2764.2 |
1550 |
GBBL |
226 |
5.8 |
19621 |
245 |
384.9 |
243 |
GBIME |
209 |
-1 |
20911 |
269 |
271.3 |
266 |
GBLBS |
29 |
4 |
1566 |
531 |
692 |
530 |
GFCL |
47 |
5.9 |
5026 |
179 |
649.9 |
175 |
GHL |
88 |
3 |
14625 |
95 |
209 |
87 |
GILB |
34 |
8.9 |
795 |
1195 |
1256 |
1195 |
GIMES1 |
13 |
-0.1 |
16079 |
9.22 |
9.6 |
9.17 |
GLICL |
254 |
-21 |
32206 |
627 |
617 |
624 |
GMFIL |
30 |
1.1 |
4021 |
159 |
353.8 |
151 |
GRDBL |
24 |
0.1 |
3648 |
130 |
265 |
126 |
GUFL |
157 |
3 |
20054 |
133 |
543 |
133 |
HBL |
46 |
1.1 |
3215 |
566 |
328 |
562 |
HDL |
291 |
-9.9 |
9111 |
1808 |
3435 |
1805 |
HGI |
81 |
69 |
9609 |
517 |
765 |
511 |
HPPL |
46 |
11.8 |
3135 |
205 |
350.9 |
188 |
ICFC |
149 |
0.1 |
16325 |
193 |
496 |
190 |
IGI |
181 |
18.1 |
41899 |
553 |
422 |
548 |
JBBL |
108 |
6.5 |
21458 |
179 |
294.7 |
170 |
JFL |
45 |
-9.6 |
2952 |
190 |
382 |
186 |
JOSHI |
53 |
16.8 |
5500 |
103 |
223.8 |
99 |
JSLBB |
13 |
-6 |
177 |
1395 |
1920 |
1359 |
KBL |
178 |
0.7 |
40476 |
206 |
200 |
204 |
KKHC |
35 |
1 |
3373 |
93 |
215 |
86 |
KPCL |
45 |
-1 |
5328 |
161 |
365 |
144 |
KRBL |
37 |
4.5 |
4699 |
110 |
240.8 |
110 |
KSBBL |
91 |
3 |
15664 |
156 |
342.7 |
152 |
LBBL |
195 |
13.2 |
40107 |
189 |
391.7 |
187 |
LBL |
51 |
-0.4 |
4596 |
246 |
199 |
242 |
LEMF |
5 |
-0.14 |
7600 |
8.51 |
8.13 |
8.51 |
LGIL |
68 |
4 |
8056 |
546 |
387.6 |
540 |
LICN |
155 |
-39.9 |
9430 |
1500 |
1980 |
1500 |
LLBS |
12 |
31.9 |
436 |
1126 |
1245 |
1111 |
MBL |
78 |
2.9 |
8420 |
234 |
225.1 |
232 |
MDB |
31 |
1.3 |
4199 |
364 |
385.9 |
360 |
MEGA |
615 |
-3 |
140978 |
227 |
230 |
223 |
MERO |
52 |
2 |
2805 |
770 |
825 |
740 |
MFIL |
90 |
1.4 |
10426 |
309 |
415.6 |
305 |
MLBBL |
9 |
0 |
573 |
760 |
1175 |
750 |
MLBL |
214 |
4.1 |
21835 |
204 |
379.6 |
202 |
MNBBL |
126 |
4 |
9326 |
329 |
440.9 |
328 |
MPFL |
51 |
4 |
7332 |
125 |
340 |
117 |
MSMBS |
77 |
114 |
4871 |
700 |
1259 |
690 |
NABIL |
910 |
-5 |
80710 |
875 |
789.9 |
866 |
NBB |
534 |
-5.1 |
105948 |
207 |
390 |
206 |
NBL |
317 |
-1.5 |
30817 |
326 |
281.4 |
324 |
NCCB |
213 |
-3 |
52310 |
213 |
203 |
209 |
NEF |
5 |
0.04 |
8660 |
8.79 |
9.25 |
8.6 |
NFS |
105 |
5 |
14567 |
199 |
284 |
196 |
NGPL |
79 |
2.5 |
6108 |
185 |
263.9 |
174 |
NHDL |
34 |
8 |
3817 |
210 |
375 |
192 |
NHPC |
246 |
2 |
42293 |
87 |
236 |
82 |
NIB |
853 |
-6.1 |
160736 |
423 |
270 |
419 |
NIBLPF |
4 |
0.16 |
12100 |
8.75 |
8.47 |
8.61 |
NIBPO |
89 |
6.5 |
50038 |
359 |
242.5 |
359 |
NIBSF1 |
9 |
0.01 |
32468 |
9.29 |
12 |
9.29 |
NICA |
211 |
3 |
21391 |
579 |
652 |
576 |
NICGF |
14 |
-0.15 |
52500 |
9.26 |
10.75 |
9.26 |
NICL |
67 |
14 |
6748 |
564 |
479 |
560 |
NIL |
56 |
-10 |
3720 |
824 |
808 |
821 |
NLBBL |
78 |
-32 |
6078 |
770 |
1142 |
766 |
NLG |
71 |
15.6 |
14802 |
737 |
487 |
733 |
NLIC |
263 |
8 |
21165 |
1387 |
670 |
1383 |
NLICL |
59 |
13 |
5469 |
768 |
561 |
768 |
NMB |
160 |
2 |
26064 |
417 |
248 |
414 |
NMBHF1 |
2 |
-0.12 |
2661 |
10 |
9.73 |
9.92 |
NMBMF |
27 |
18 |
1462 |
835 |
730 |
830 |
NMFBS |
92 |
-42 |
3329 |
1542 |
2490 |
1487 |
NSEWA |
37 |
15 |
590 |
704 |
780 |
704 |
NTC |
1047 |
-36 |
147895 |
707 |
1741 |
705 |
NUBL |
67 |
2 |
5331 |
980 |
1004 |
980 |
OHL |
4 |
0 |
69 |
382 |
483 |
382 |
PCBL |
290 |
1.8 |
38710 |
287 |
234.5 |
285 |
PFL |
90 |
11 |
8021 |
163 |
376 |
160 |
PIC |
123 |
3.9 |
12805 |
785 |
893 |
780 |
PICL |
85 |
14.9 |
13278 |
546 |
389.9 |
544 |
PLIC |
87 |
-18 |
10923 |
663 |
720 |
662 |
PMHPL |
30 |
6.8 |
2696 |
120 |
223.8 |
112 |
PRIN |
28 |
7 |
1754 |
604 |
434 |
604 |
PROFL |
45 |
-3 |
6511 |
114 |
253 |
108 |
PRVU |
196 |
1.1 |
21712 |
234 |
207 |
232 |
RADHI |
174 |
-5 |
12918 |
266 |
282 |
255 |
RBCL |
2 |
200 |
20 |
11622 |
14076 |
11616 |
RBCLPO |
8 |
231.4 |
80 |
10301 |
11231.4 |
10100 |
RHPC |
347 |
-15.1 |
100455 |
155 |
712.9 |
136 |
RLFL |
65 |
0 |
9598 |
152 |
340 |
149 |
RMDC |
45 |
3 |
2936 |
848 |
858 |
848 |
RRHP |
391 |
38.8 |
89620 |
147 |
568.8 |
132 |
RSDC |
30 |
-0.1 |
1495 |
560 |
553.9 |
555 |
SADBL |
81 |
5 |
12226 |
151 |
314.5 |
150 |
SAEF |
8 |
0.19 |
14000 |
10.25 |
12.6 |
10.2 |
SANIMA |
134 |
-1 |
15860 |
344 |
256.8 |
341 |
SBI |
34 |
2 |
4881 |
425 |
282.5 |
424 |
SBL |
132 |
2 |
12502 |
311 |
311 |
310 |
SCB |
79 |
3 |
9286 |
664 |
425 |
660 |
SEF |
5 |
0 |
9382 |
9.1 |
8.34 |
8.98 |
SHINE |
131 |
8.1 |
23680 |
248 |
310 |
245 |
SHIVM |
203 |
1.8 |
14484 |
736 |
677.4 |
729 |
SHL |
80 |
-4 |
26850 |
183 |
213 |
182 |
SHPC |
132 |
1.6 |
23123 |
300 |
317.9 |
290 |
SIC |
30 |
29 |
1909 |
922 |
870 |
911 |
SICL |
151 |
9 |
10732 |
1335 |
805 |
1334 |
SIFC |
53 |
2 |
7542 |
181 |
336.6 |
176 |
SIL |
59 |
10 |
4471 |
757 |
580 |
748 |
SINDU |
30 |
1.5 |
3631 |
136 |
297.3 |
134 |
SKBBL |
113 |
-32 |
6792 |
1371 |
1285 |
1370 |
SLBBL |
24 |
2.1 |
1605 |
855 |
925 |
855 |
SLBS |
45 |
6.2 |
1823 |
968 |
1875 |
951 |
SLBSL |
1 |
29.7 |
10 |
805 |
1514.7 |
800 |
SLICL |
173 |
-7.9 |
26471 |
623 |
428.2 |
616 |
SMB |
4 |
-40 |
49 |
846 |
1372 |
845 |
SPDL |
78 |
0 |
12537 |
204 |
304.9 |
184 |
SRBL |
88 |
-2 |
23429 |
239 |
210.7 |
235 |
STC |
32 |
-10 |
839 |
3600 |
3840 |
3350 |
SWBBL |
72 |
14 |
3784 |
1264 |
1250 |
1264 |
TRH |
19 |
1 |
2660 |
251 |
336 |
242 |
UFL |
39 |
13 |
4524 |
262 |
425 |
245 |
UIC |
66 |
23.6 |
6758 |
435 |
399.4 |
430 |
UMHL |
148 |
0 |
37169 |
152 |
277 |
137 |
UPCL |
227 |
6 |
46831 |
115 |
238 |
109 |
UPPER |
268 |
2 |
37304 |
293 |
442 |
275 |
VLBS |
36 |
-16 |
1230 |
925 |
934.6 |
916 |