Company |
Transactions |
Difference |
Total traded |
Closing price |
Max. Price |
Min. price |
|
447 |
-5 |
15456 |
517 |
877 |
511 |
|
1124 |
-9 |
227487 |
176 |
485 |
161 |
|
1 |
49 |
100 |
745 |
1039 |
737 |
|
898 |
3 |
26487 |
649 |
720 |
631 |
|
6 |
0.08 |
1720 |
9.4 |
13.3 |
9.39 |
|
106 |
2 |
6296 |
96 |
154 |
89 |
|
155 |
6 |
6716 |
856 |
1695 |
820 |
|
815 |
0 |
55941 |
864 |
1420 |
861 |
|
77 |
55 |
2713 |
874 |
1613 |
856 |
|
58 |
40 |
2329 |
970 |
2584 |
966 |
|
424 |
-9 |
38650 |
587 |
889 |
583 |
|
171 |
-1 |
23746 |
743 |
1454 |
740 |
|
7 |
0 |
2600 |
8.99 |
11.76 |
8.7 |
|
180 |
5 |
6502 |
833 |
1618 |
829 |
|
82 |
-6 |
19068 |
176 |
206 |
175 |
|
62 |
-5 |
3701 |
850 |
1745 |
809 |
|
41 |
0.04 |
43250 |
9 |
10.33 |
8.8 |
|
20 |
0.05 |
34125 |
9.4 |
12.5 |
9.27 |
|
137 |
-6 |
36865 |
122 |
243 |
121 |
|
3 |
93 |
30 |
19404 |
19294 |
19404 |
|
1 |
-6 |
400 |
1029 |
1050 |
1029 |
|
14 |
-12 |
470 |
810 |
830 |
799 |
|
742 |
26 |
135095 |
223 |
350 |
211 |
|
706 |
-12 |
75149 |
375 |
617 |
369 |
|
2 |
5 |
50 |
1015 |
1055 |
1005 |
|
129 |
3 |
21997 |
101 |
139 |
94 |
|
4 |
-20 |
316 |
1010 |
1060 |
1010 |
|
61 |
13 |
2520 |
761 |
1780 |
760 |
|
125 |
20 |
15464 |
925 |
1621 |
910 |
|
10 |
-4 |
392 |
1103 |
1120 |
1100 |
|
585 |
3 |
38437 |
186 |
460 |
167 |
|
30 |
45 |
1525 |
1111 |
2410 |
1085 |
|
1 |
-8 |
50 |
1035 |
1052 |
1035 |
|
506 |
5 |
264002 |
102 |
155 |
97 |
|
159 |
9 |
25117 |
124 |
272 |
112 |
|
161 |
12 |
17170 |
161 |
317 |
147 |
|
131 |
2 |
19829 |
144 |
195 |
136 |
|
188 |
3 |
7240 |
738 |
1645 |
728 |
|
532 |
33 |
104322 |
129 |
368 |
119 |
|
36 |
-0.02 |
91500 |
8.7 |
11.64 |
8.62 |
|
699 |
5 |
62561 |
198 |
480 |
186 |
|
74 |
7 |
2075 |
940 |
984 |
940 |
ADBL |
495 |
-3 |
69148 |
435 |
436 |
431 |
AHPC |
450 |
13 |
97413 |
197 |
266 |
184 |
AKPL |
1154 |
19 |
404412 |
218 |
363 |
200 |
ALBSL |
141 |
-8 |
7192 |
868 |
1700 |
846 |
ALICL |
131 |
-8 |
19304 |
742 |
1336 |
730 |
API |
872 |
7 |
242039 |
180 |
355 |
164 |
BARUN |
75 |
0 |
10344 |
149 |
245 |
138 |
BBC |
77 |
-91 |
1694 |
1635 |
3120 |
1611 |
BFC |
163 |
-3 |
37975 |
121 |
183 |
113 |
BNT |
25 |
-120 |
425 |
6626 |
9299 |
6625 |
BOKL |
291 |
-1 |
91847 |
259 |
316 |
258 |
BPCL |
234 |
1 |
28046 |
405 |
425 |
395 |
CBBL |
353 |
2 |
31719 |
1132 |
1774 |
1122 |
CBL |
1212 |
3 |
347996 |
159 |
248 |
155 |
CCBL |
448 |
1 |
86428 |
182 |
253 |
178 |
CCBLPO |
2 |
0 |
129217 |
112 |
112 |
112 |
CCBLPO |
2 |
0 |
129217 |
112 |
112 |
112 |
CFCL |
80 |
-3 |
22922 |
142 |
233 |
142 |
CHCL |
321 |
0 |
69941 |
515 |
655 |
503 |
CHL |
112 |
-6 |
14818 |
140 |
295 |
128 |
CIT |
1297 |
-44 |
54464 |
3498 |
4000 |
3438 |
CLBSL |
103 |
5 |
7805 |
700 |
1318 |
700 |
CMF1 |
24 |
-0.01 |
39400 |
11.08 |
10.69 |
11 |
CORBL |
54 |
0 |
4394 |
152 |
695 |
141 |
CZBIL |
1197 |
3 |
436304 |
207 |
325 |
202 |
DDBL |
326 |
-6 |
17812 |
876 |
1815 |
875 |
DHPL |
196 |
0 |
38337 |
91 |
138 |
81 |
EBL |
353 |
-4 |
52731 |
729 |
799 |
724 |
EDBL |
138 |
11 |
24237 |
309 |
559 |
305 |
EIC |
152 |
0 |
16449 |
538 |
755 |
535 |
FOWAD |
106 |
-30 |
7875 |
1561 |
2908 |
1550 |
GBBL |
1071 |
9 |
246853 |
245 |
364 |
243 |
GBIME |
979 |
-2 |
157937 |
269 |
465 |
266 |
GBLBS |
451 |
7 |
31620 |
531 |
1198 |
530 |
GFCL |
81 |
10 |
8454 |
179 |
271 |
175 |
GHL |
98 |
1 |
7360 |
95 |
164 |
87 |
GILB |
144 |
51 |
10625 |
1195 |
2560 |
1195 |
GIMES1 |
26 |
0 |
578300 |
9.22 |
16.24 |
9.17 |
GLICL |
189 |
9 |
25508 |
627 |
771 |
624 |
GMFIL |
112 |
13 |
22290 |
159 |
259 |
151 |
GRDBL |
114 |
0 |
26877 |
130 |
200 |
126 |
GUFL |
478 |
9 |
109143 |
133 |
522 |
133 |
HBL |
158 |
8 |
16148 |
566 |
532 |
562 |
HDL |
212 |
3 |
9931 |
1808 |
4420 |
1805 |
HGI |
152 |
1 |
20982 |
517 |
748 |
511 |
HPPL |
442 |
31 |
132236 |
205 |
437 |
188 |
ICFC |
128 |
0 |
25801 |
193 |
334 |
190 |
IGI |
201 |
15 |
20805 |
553 |
1159 |
548 |
JBBL |
553 |
2 |
157324 |
179 |
274 |
170 |
JFL |
62 |
3 |
11561 |
190 |
278 |
186 |
JOSHI |
102 |
-1 |
6805 |
103 |
141 |
99 |
JSLBB |
539 |
329 |
19774 |
1395 |
4783 |
1359 |
KBL |
840 |
0 |
253322 |
206 |
330 |
204 |
KKHC |
96 |
3 |
9247 |
93 |
138 |
86 |
KPCL |
117 |
2 |
6138 |
161 |
290 |
144 |
KRBL |
98 |
0 |
18253 |
110 |
210 |
110 |
KSBBL |
481 |
1 |
96705 |
156 |
372 |
152 |
LBBL |
600 |
17 |
230020 |
189 |
300 |
187 |
LBL |
249 |
0 |
69619 |
246 |
312 |
242 |
LEMF |
33 |
0.26 |
152489 |
8.51 |
11.7 |
8.51 |
LGIL |
155 |
7 |
14683 |
546 |
800 |
540 |
LICN |
131 |
-27 |
17215 |
1500 |
2325 |
1500 |
LLBS |
120 |
20 |
32691 |
1126 |
2129 |
1111 |
MBL |
277 |
0 |
68935 |
234 |
316 |
232 |
MDB |
71 |
3 |
16389 |
364 |
376 |
360 |
MEGA |
773 |
2 |
278516 |
227 |
316 |
223 |
MERO |
187 |
14 |
22188 |
770 |
1530 |
740 |
MFIL |
193 |
0 |
38432 |
309 |
549 |
305 |
MLBBL |
90 |
33 |
5699 |
760 |
1808 |
750 |
MLBL |
399 |
-3 |
149173 |
204 |
306 |
202 |
MNBBL |
1393 |
12 |
233597 |
329 |
451 |
328 |
MPFL |
39 |
-3 |
10755 |
125 |
230 |
117 |
MSMBS |
77 |
114 |
4871 |
700 |
1259 |
690 |
NABIL |
963 |
-3 |
120001 |
875 |
1344 |
866 |
NBB |
549 |
-2 |
156998 |
207 |
387 |
206 |
NBL |
541 |
1 |
107307 |
326 |
443 |
324 |
NCCB |
242 |
-1 |
52677 |
213 |
320 |
209 |
NEF |
44 |
-0.1 |
78866 |
8.79 |
12.49 |
8.6 |
NFS |
52 |
1 |
11229 |
199 |
314 |
196 |
NGPL |
107 |
4 |
29440 |
185 |
251 |
174 |
NHDL |
75 |
12 |
7389 |
210 |
381 |
192 |
NHPC |
286 |
1 |
133521 |
87 |
160 |
82 |
NIB |
631 |
1 |
62385 |
423 |
465 |
419 |
NIBLPF |
32 |
-0.13 |
64363 |
8.75 |
12.89 |
8.61 |
NIBPO |
57 |
1 |
39644 |
359 |
400 |
359 |
NIBSF1 |
3 |
-0.01 |
6300 |
9.29 |
13.41 |
9.29 |
NICA |
777 |
-8 |
120526 |
579 |
959 |
576 |
NICGF |
21 |
0.01 |
56580 |
9.26 |
12.69 |
9.26 |
NICL |
148 |
-4 |
19311 |
564 |
819 |
560 |
NIL |
256 |
-3 |
21114 |
824 |
1656 |
821 |
NLBBL |
72 |
0 |
13259 |
770 |
1689 |
766 |
NLG |
200 |
27 |
35285 |
737 |
1150 |
733 |
NLIC |
702 |
2 |
49820 |
1387 |
2095 |
1383 |
NLICL |
279 |
1 |
27441 |
768 |
1139 |
768 |
NMB |
665 |
2 |
118952 |
417 |
431 |
414 |
NMBHF1 |
18 |
-0.13 |
28434 |
10 |
11.6 |
9.92 |
NMBMF |
191 |
9 |
19950 |
835 |
1509 |
830 |
NMFBS |
47 |
59 |
1995 |
1542 |
3274 |
1487 |
NSEWA |
37 |
15 |
590 |
704 |
780 |
704 |
NTC |
235 |
5 |
25369 |
707 |
1298 |
705 |
NUBL |
151 |
-5 |
16286 |
980 |
1830 |
980 |
OHL |
83 |
-10 |
7678 |
382 |
450 |
382 |
PCBL |
296 |
0 |
75743 |
287 |
442 |
285 |
PFL |
143 |
-2 |
23754 |
163 |
312 |
160 |
PIC |
142 |
2 |
17501 |
785 |
1250 |
780 |
PICL |
159 |
-5 |
19787 |
546 |
877 |
544 |
PLIC |
136 |
3 |
16885 |
663 |
875 |
662 |
PMHPL |
130 |
8 |
10917 |
120 |
195 |
112 |
PRIN |
154 |
-4 |
26897 |
604 |
959 |
604 |
PROFL |
87 |
-2 |
31707 |
114 |
188 |
108 |
PRVU |
871 |
1 |
177373 |
234 |
453 |
232 |
RADHI |
122 |
12 |
10593 |
266 |
499 |
255 |
RBCL |
87 |
-321 |
1504 |
11622 |
17900 |
11616 |
RBCLPO |
20 |
267 |
472 |
10301 |
15989 |
10100 |
RHPC |
338 |
12 |
114715 |
155 |
231 |
136 |
RLFL |
291 |
-1 |
37265 |
152 |
300 |
149 |
RMDC |
100 |
5 |
9390 |
848 |
1199 |
848 |
RRHP |
93 |
9 |
4435 |
147 |
378 |
132 |
RSDC |
206 |
1 |
11816 |
560 |
896 |
555 |
SADBL |
125 |
2 |
35212 |
151 |
245 |
150 |
SAEF |
32 |
0 |
155980 |
10.25 |
14.25 |
10.2 |
SANIMA |
364 |
-2 |
80484 |
344 |
392 |
341 |
SBI |
133 |
-4 |
31684 |
425 |
419 |
424 |
SBL |
435 |
0 |
182731 |
311 |
437 |
310 |
SCB |
257 |
-2 |
30795 |
664 |
610 |
660 |
SEF |
29 |
0.03 |
80600 |
9.1 |
12.25 |
8.98 |
SHINE |
217 |
4 |
56918 |
248 |
289 |
245 |
SHIVM |
265 |
4 |
25925 |
736 |
1450 |
729 |
SHL |
86 |
-1 |
28088 |
183 |
199 |
182 |
SHPC |
211 |
3 |
80654 |
300 |
377 |
290 |
SIC |
124 |
1 |
10207 |
922 |
1699 |
911 |
SICL |
290 |
-8 |
19879 |
1335 |
1900 |
1334 |
SIFC |
60 |
1 |
15624 |
181 |
266 |
176 |
SIL |
117 |
8 |
11710 |
757 |
1244 |
748 |
SINDU |
302 |
8 |
89588 |
136 |
271 |
134 |
SKBBL |
217 |
-3 |
15633 |
1371 |
1719 |
1370 |
SLBBL |
97 |
0 |
7026 |
855 |
1460 |
855 |
SLBS |
43 |
2 |
2033 |
968 |
1850 |
951 |
SLBSL |
61 |
11 |
1918 |
805 |
1414 |
800 |
SLICL |
100 |
-2 |
15244 |
623 |
850 |
616 |
SMB |
49 |
61 |
2697 |
846 |
2392 |
845 |
SPDL |
178 |
7 |
48695 |
204 |
280 |
184 |
SRBL |
368 |
0 |
104141 |
239 |
320 |
235 |
STC |
163 |
104 |
4419 |
3600 |
10612 |
3350 |
SWBBL |
176 |
-17 |
21691 |
1264 |
1821 |
1264 |
TRH |
110 |
-5 |
27271 |
251 |
315 |
242 |
UFL |
67 |
-1 |
7310 |
262 |
450 |
245 |
UIC |
188 |
2 |
26094 |
435 |
714 |
430 |
UMHL |
1049 |
19 |
540683 |
152 |
209 |
137 |
UPCL |
637 |
10 |
185777 |
115 |
180 |
109 |
UPPER |
930 |
-1 |
88393 |
293 |
918 |
275 |
VLBS |
77 |
3 |
5184 |
925 |
1856 |
916 |