BANK AL HABIB CRESENT

BAHL

DATE OPEN HIGH LOW CLOSE VOLUME CHANGE DATE

31-Jan-18 69 69.9 67.02 67.94 175,000 0.75 31-Jan-18
30-Jan-18 68.45 69.4 67 67.19 403,000 -0.44 30-Jan-18
29-Jan-18 65 67.63 65 67.63 2,576,500 3.22 29-Jan-18
26-Jan-18 64.05 64.49 63.8 64.41 21,000 -0.34 26-Jan-18
25-Jan-18 63.51 65 63.51 64.75 89,000 -0.25 25-Jan-18
24-Jan-18 65 65.15 64.9 65 322,000 0.27 24-Jan-18
23-Jan-18 63.99 64.8 63.99 64.73 295,000 0.03 23-Jan-18
22-Jan-18 64 64.85 64 64.7 190,500 0.15 22-Jan-18
19-Jan-18 64 64.99 63.75 64.55 313,500 0.42 19-Jan-18
18-Jan-18 64.99 65.5 64.1 64.13 291,000 -0.33 18-Jan-18
17-Jan-18 64.79 65 63.07 64.46 351,500 1.39 17-Jan-18
16-Jan-18 63.5 63.5 63 63.07 188,000 -0.34 16-Jan-18
15-Jan-18 62.02 63.5 62.02 63.41 44,500 0.38 15-Jan-18
12-Jan-18 63 63.05 62.99 63.03 76,500 -0.05 12-Jan-18
11-Jan-18 63.15 64.5 62.97 63.08 87,500 -2.26 11-Jan-18
10-Jan-18 64.7 65.7 64.25 65.34 1,036,500 0.85 10-Jan-18
9-Jan-18 63.9 64.5 63.5 64.49 910,000 1.3 9-Jan-18
8-Jan-18 64.65 64.8 62.75 63.19 570,500 0.32 8-Jan-18
5-Jan-18 61.5 63.5 61 62.87 517,500 1.65 5-Jan-18
4-Jan-18 61.36 62.45 61.08 61.22 135,500 -0.28 4-Jan-18
3-Jan-18 61.5 61.51 60.76 61.5 1,139,500 -0.26 3-Jan-18
2-Jan-18 60 62 60 61.76 2,412,500 1.55 2-Jan-18
1-Jan-18 58.25 60.25 58 60.21 386,000 1.85 1-Jan-18
29-Dec-17 57.85 58.5 57.14 58.36 38,000 0.86 29-Dec-17
28-Dec-17 57.5 57.52 57.01 57.5 49,500 -0.5 28-Dec-17
27-Dec-17 57.5 58 57 58 1,502,000 1 27-Dec-17
26-Dec-17 56.6 58 56.51 57 663,000 -0.09 26-Dec-17
22-Dec-17 57 57.4 56.25 57.09 1,222,500 0.47 22-Dec-17
21-Dec-17 55.05 57 55.04 56.62 104,500 0.19 21-Dec-17
20-Dec-17 55.1 57 55 56.43 121,000 1.73 20-Dec-17
19-Dec-17 54.53 55 54.5 54.7 185,000 -0.05 19-Dec-17
18-Dec-17 54.7 54.75 54.58 54.75 74,500 0.17 18-Dec-17
15-Dec-17 53.05 56 53.05 54.58 1,672,500 -0.42 15-Dec-17
14-Dec-17 55.25 55.5 54.5 55 259,500 -0.15 14-Dec-17
13-Dec-17 55.5 55.5 55 55.15 67,000 0.05 13-Dec-17
12-Dec-17 55 55.9 55 55.1 230,000 0.6 12-Dec-17
11-Dec-17 55.04 55.04 54.1 54.5 122,500 -1.02 11-Dec-17
8-Dec-17 55 55.69 55 55.52 137,500 0.52 8-Dec-17
 7-Dec-17 55.25 55.69 55 55 51,500 -0.69 7-Dec-17
6-Dec-17 56 56 55 55.69 103,500 -0.31 6-Dec-17
5-Dec-17 55.75 56.2 55.5 56 90,500 0.46 5-Dec-17
4-Dec-17 56.15 56.15 55.06 55.54 39,500 -0.96 4-Dec-17
30-Nov-17 56 56.75 56 56.5 346,500 0.5 30-Nov-17
29-Nov-17 55.12 56 55.12 56 56,000 0.5 29-Nov-17
28-Nov-17 55.5 55.51 55.5 55.5 43,500 -0.5 28-Nov-17
27-Nov-17 56.05 56.53 55 56 179,000 -0.53 27-Nov-17
24-Nov-17 56.8 57 56.5 56.53 122,000 -0.47 24-Nov-17
23-Nov-17 57 57 56.51 57 65,500 -0.25 23-Nov-17
22-Nov-17 57.25 57.25 57.25 57.25 1,000 -0.15 22-Nov-17
21-Nov-17 57.4 57.4 56.5 57.4 2,500 0.9 21-Nov-17
20-Nov-17 57 57.5 56.5 56.5 125,000 -0.3 20-Nov-17
17-Nov-17 57 57.43 56.26 56.8 35,000 -0.63 17-Nov-17
16-Nov-17 55.6 57.5 55.6 57.43 135,500 0.43 16-Nov-17
15-Nov-17 56.51 57 56.5 57 112,000 0.5 15-Nov-17
14-Nov-17 56.6 56.7 56 56.5 787,500 -0.18 14-Nov-17
13-Nov-17 56.5 57 56.5 56.68 100,000 0.13 13-Nov-17
10-Nov-17 57 57 56.5 56.55 88,500 0.05 10-Nov-17
9-Nov-17 57 57.4 56.5 56.5 148,500 -0.5 9-Nov-17
8-Nov-17 57.1 57.11 56.3 57 89,500 -0.1 8-Nov-17
7-Nov-17 57 57.8 57 57.1 71,500 0.41 7-Nov-17
6-Nov-17 55.99 57 55.51 56.69 158,000 0.74 6-Nov-17
3-Nov-17 54.5 55.98 54.5 55.95 119,500 1.82 3-Nov-17
2-Nov-17 55.2 55.49 54 54.13 187,500 -0.87 2-Nov-17
1-Nov-17 56 56 55 55 541,000 -0.07 1-Nov-17
31-Oct-17 57.5 57.5 55 55.07 261,000 -1.63 31-Oct-17
30-Oct-17 58 59.05 56 56.7 113,000 -1.25 30-Oct-17
27-Oct-17 58.06 59.01 57.5 57.95 135,000 -0.25 27-Oct-17
26-Oct-17 58 58.78 57.99 58.2 33,000 -0.42 26-Oct-17
25-Oct-17 57.5 59.25 57.5 58.7 143,500 0.66 25-Oct-17
24-Oct-17 58 59 57 58.04 167,000 0.04 24-Oct-17
23-Oct-17 58 58 58 58 387,500 0.04 23-Oct-17
20-Oct-17 57 58 57 57.96 282,000 0.97 20-Oct-17
19-Oct-17 57.5 57.5 56.99 56.99 10,000 -0.51 19-Oct-17
18-Oct-17 57 58.01 56.5 57.5 137,000 1.02 18-Oct-17
17-Oct-17 56.5 56.5 56.11 56.48 8,000 -0.02 17-Oct-17
16-Oct-17 56 56.75 56 56.5 289,500 0.5 16-Oct-17
13-Oct-17 56 56.05 56 56 143,500 -0.08 13-Oct-17
12-Oct-17 56.01 56.99 55.99 56.08 1,054,000 0.07 12-Oct-17
11-Oct-17 56.5 56.5 55.5 56.01 729,000 -0.49 11-Oct-17
10-Oct-17 56 56.5 56 56.5 15,000 0.62 10-Oct-17
 9-Oct-17 56.7 57 55.5 55.88 156,500 -0.62 9-Oct-17
6-Oct-17 56.45 57 56.45 56.5 44,500 0.5 6-Oct-17
5-Oct-17 56 56.02 55.99 56 46,000 0.4 5-Oct-17
4-Oct-17 55.65 56 55.02 55.6 3,057,000 -0.48 4-Oct-17
3-Oct-17 57.02 57.02 56 56.08 98,000 -1.13 3-Oct-17
2-Oct-17 57.55 57.55 57.14 57.21 13,000 -0.39 2-Oct-17
29-Sep-17 58.02 58.02 57.59 57.6 83,500 -0.4 29-Sep-17
28-Sep-17 58.98 58.98 58 58 31,000 -0.85 28-Sep-17
27-Sep-17 58.15 58.95 58.1 58.85 8,500 -0.56 27-Sep-17
26-Sep-17 58.01 60.99 58 59.41 57,000 0.91 26-Sep-17
25-Sep-17 58.7 58.7 58.3 58.5 10,000 -0.18 25-Sep-17
22-Sep-17 58.01 58.7 58 58.68 8,000 0.06 22-Sep-17
21-Sep-17 58.06 59 58 58.62 25,000 -0.86 21-Sep-17
20-Sep-17 59.5 59.5 58.5 59.48 160,000 0.58 20-Sep-17
19-Sep-17 59 59 58.5 58.9 101,000 -0.1 19-Sep-17
18-Sep-17 59 59 58.71 59 108,500 -1.21 18-Sep-17
15-Sep-17 57.5 60.37 57.5 60.21 2,520,500 2.71 15-Sep-17
14-Sep-17 56.5 57.51 56.5 57.5 225,500 0.94 14-Sep-17
13-Sep-17 56.5 57 56.49 56.56 58,500 0.31 13-Sep-17
12-Sep-17 56.21 56.5 56 56.25 47,500 0.04 12-Sep-17
11-Sep-17 55.55 56.5 55.55 56.21 26,500 0.1 11-Sep-17
8-Sep-17 57 57 56 56.11 99,000 0.6 8-Sep-17
7-Sep-17 56.02 56.1 55.5 55.51 281,000 -1.49 7-Sep-17
6-Sep-17 57 57 56.99 57 124,500 -0.99 6-Sep-17
5-Sep-17 56.5 58 56.5 57.99 593,500 2.64 5-Sep-17
31-Aug-17 54.75 55.35 54.5 55.35 168,500 -0.45 31-Aug-17
30-Aug-17 55.5 56 55 55.8 77,000 0.04 30-Aug-17
29-Aug-17 56.2 57 55.75 55.76 133,000 -0.74 29-Aug-17
28-Aug-17 56 57 56 56.5 106,500 -0.68 28-Aug-17
25-Aug-17 56.3 57.25 56.25 57.18 19,500 -0.27 25-Aug-17
24-Aug-17 57.25 59.25 57 57.45 119,000 -0.46 24-Aug-17
23-Aug-17 56 58 55.9 57.91 630,500 2.4 23-Aug-17
22-Aug-17 53.75 55.99 53.75 55.51 66,000 1.51 22-Aug-17
21-Aug-17 54.75 54.75 54 54 93,000 -0.75 21-Aug-17
18-Aug-17 54.32 54.78 54 54.75 220,000 0.59 18-Aug-17
17-Aug-17 55.26 55.26 54 54.16 392,000 -1.84 17-Aug-17
16-Aug-17 56 56.01 55 56 91,500 0 16-Aug-17
15-Aug-17 57 57 55.99 56 351,000 -1.31 15-Aug-17
11-Aug-17 57.5 57.5 57.25 57.31 108,000 -0.19 11-Aug-17
10-Aug-17 57.26 57.5 57.25 57.5 31,500 -0.49 10-Aug-17
9-Aug-17 57.5 58 56.98 57.99 586,500 0.45 9-Aug-17
8-Aug-17 58.25 58.25 57.5 57.54 233,500 -0.96 8-Aug-17
7-Aug-17 58.11 58.89 58.1 58.5 55,000 -0.5 7-Aug-17
4-Aug-17 58.5 59 58 59 65,000 0.06 4-Aug-17
3-Aug-17 58.5 59 58.5 58.94 183,500 0.69 3-Aug-17
2-Aug-17 58.01 58.51 58 58.25 41,000 -0.25 2-Aug-17
1-Aug-17 57.9 58.9 57.9 58.5 72,000 0.4 1-Aug-17
 CRESENT STEELS & ALLIED PRODUCTS ARCHROMA PAKISTAN P
CSAP ARPL

OPEN HIGH LOW CLOSE VOLUME CHANGE DATE OPEN

151 152.1 145 145.22 63,800 -5.36 31-Jan-18 542
155.54 155.7 149.01 150.58 120,400 -3.88 30-Jan-18 566.01
158 160 154 154.46 353,400 -3.05 29-Jan-18 570
158 162 156 157.51 219,200 -3.28 26-Jan-18 571.5
165.01 167 160.01 160.79 104,500 -3.28 25-Jan-18 571.3
157.5 164.58 157.5 164.07 794,300 7.32 24-Jan-18 590.82
160.5 160.5 155.01 156.75 107,600 -2.57 23-Jan-18 562.55
157 162 156.56 159.32 546,900 4.03 22-Jan-18 564.99
155 157.95 154.2 155.29 101,500 -1.69 19-Jan-18 552.02
158.5 160 154.99 156.98 133,600 1.23 18-Jan-18 559.98
156 157.9 153 155.75 62,900 2.3 17-Jan-18 541
152.4 157.5 152.3 153.45 61,800 3.18 16-Jan-18 540
159.9 159.9 150 150.27 76,400 -7.05 15-Jan-18 535
160 160 151.38 157.32 197,900 -2.02 12-Jan-18 544
156 161.26 155 159.34 474,800 5.75 11-Jan-18 543.5
153.59 153.59 148 153.59 342,900 7.31 10-Jan-18 540
146.28 146.28 146.28 146.28 27,300 6.96 9-Jan-18 540
139.32 139.32 139.32 139.32 15,300 6.63 8-Jan-18 539
128.8 133.5 127.05 132.69 134,300 5.31 5-Jan-18 531.75
126.01 127.5 126 127.38 4,000 1.45 4-Jan-18 521
129 129 125 125.93 27,700 -0.68 3-Jan-18 521.69
127.56 131 125 126.61 86,300 -0.95 2-Jan-18 525.5
124 128.99 123 127.56 19,700 0.25 1-Jan-18 529
126 129.95 125 127.31 63,000 1.72 29-Dec-17 526
128 129.6 124.5 125.59 100,300 -1.31 28-Dec-17 531
121.5 127.24 120.25 126.9 285,500 5.71 27-Dec-17 535
122.5 125.6 118.5 121.19 171,500 0.15 26-Dec-17 530
116.64 121.28 115.5 121.04 224,600 5.53 22-Dec-17 530
110.9 115.51 109 115.51 221,300 5.5 21-Dec-17 542
113.5 113.5 110 110.01 401,800 -1.31 20-Dec-17 550.52
109.1 113.65 109.1 111.32 113,100 0.32 19-Dec-17 615.01
110.5 111.5 110.5 111 24,600 -0.66 18-Dec-17 617.1
115.89 115.99 111.01 111.66 35,500 -1.48 15-Dec-17 620
106 113.14 103.26 113.14 442,400 5.38 14-Dec-17 618
107.9 109.89 106 107.76 123,600 2.53 13-Dec-17 621.05
106.1 110.99 103.8 105.23 375,400 -4.03 12-Dec-17 629.94
116.5 116.5 109.26 109.26 137,500 -5.75 11-Dec-17 629
115 120 113.6 115.01 82,100 -4.02 8-Dec-17 625
123.25 124 118.95 119.03 344,100 -6.18 7-Dec-17 631
127.25 128 125 125.21 22,800 -2.7 6-Dec-17 630
131 131 127.2 127.91 6,500 -1.48 5-Dec-17 630
130 130 127 129.39 16,600 0.32 4-Dec-17 633.98
130 131 128.5 129.07 15,100 0.07 30-Nov-17 630
129 129.4 128 129 4,600 1.04 29-Nov-17 630.1
130 131 127.02 127.96 6,900 -2.04 28-Nov-17 635
131.15 131.15 130 130 1,100 -0.01 27-Nov-17 629.5
128 131 128 130.01 18,200 0.35 24-Nov-17 633.5
130.12 131 128.5 129.66 55,200 -1.17 23-Nov-17 628.05
130.01 132.85 129 130.83 195,500 0.85 22-Nov-17 630
133.49 133.49 127.5 129.98 44,800 -0.74 21-Nov-17 634
132.1 132.2 130.01 130.72 41,200 -2.5 20-Nov-17 633
132.98 137.85 131.5 133.22 67,300 1.93 17-Nov-17 630.1
132.4 135 130.2 131.29 143,700 0.94 16-Nov-17 633.1
130.9 133 129.57 130.35 9,300 -0.61 15-Nov-17 636
135 135 130.1 130.96 56,200 -1.73 14-Nov-17 639.99
135 138.99 132.5 132.69 143,900 -4.51 13-Nov-17 638.99
134 139.95 132.9 137.2 416,900 3.91 10-Nov-17 634
131.5 134.5 131.49 133.29 82,700 4.28 9-Nov-17 625.1
124.98 129.01 124.98 129.01 427,600 6.14 8-Nov-17 622
127.95 128 122 122.87 42,800 -3.59 7-Nov-17 627.06
126 128.5 126 126.46 2,300 -1.53 6-Nov-17 629
124.5 129.85 124.5 127.99 50,800 3.59 3-Nov-17 625
125 128.8 123 124.4 124,600 -1.19 2-Nov-17 626
122.9 126 121 125.59 104,000 5.59 1-Nov-17 622.6
125 128.9 119.47 120 187,000 -5.75 31-Oct-17 630
125.5 127.5 125 125.75 23,000 -2.88 30-Oct-17 657
128.08 131.9 127 128.63 80,100 -1.38 27-Oct-17 660
135.01 137 129.03 130.01 635,400 -5.81 26-Oct-17 660
133 137 133 135.5 178,600 3.39 25-Oct-17 668.99
132.01 133.95 129.51 132.11 66,400 -2.64 24-Oct-17 664.99
135 139.61 133 134.75 308,500 1.78 23-Oct-17 636
128.2 134.01 125.2 132.97 355,400 5.01 20-Oct-17 645
122.29 128.4 122 127.96 243,400 5.67 19-Oct-17 632.85
123.01 124 119.01 122.29 58,400 -1.38 18-Oct-17 625
121.99 125.29 120 123.67 461,700 4.34 17-Oct-17 625
116.16 119.33 115.98 119.33 91,200 5.68 16-Oct-17 620
115.25 117 112.55 113.65 107,100 -4.43 13-Oct-17 620.1
123.5 123.5 117 118.08 141,800 -4.94 12-Oct-17 640
128.9 128.9 122.1 123.02 110,900 -5.47 11-Oct-17 629
128 130.58 124.06 128.49 134,200 -2.09 10-Oct-17 612.25
 132 137.85 130 130.58 94,400 -1.76 9-Oct-17 637.99
130 135.89 130 134.59 199,100 2.09 6-Oct-17 630.01
135 137.05 131.97 132.5 175,800 -6.41 5-Oct-17 630
149.89 149.89 138.9 138.91 167,300 -7.3 4-Oct-17 636.5
152 152 146.21 146.21 110,700 -7.69 3-Oct-17 668
160 160 153.03 153.9 18,500 -4.29 2-Oct-17 669.99
160 161.56 157.5 158.19 45,200 -2.61 29-Sep-17 650
158.01 162 158 160.8 32,800 1.47 28-Sep-17 0
162.5 163 159 159.33 18,500 -3.07 27-Sep-17 670
162.49 164 157.25 162.4 25,800 1.34 26-Sep-17 631
165 167 160 161.06 75,100 -7.01 25-Sep-17 645
165.25 169.88 165.25 168.07 7,300 0.47 22-Sep-17 640.01
170 170.01 165 167.6 125,700 -2.23 21-Sep-17 640.01
166 171.01 165.5 169.83 74,100 4.99 20-Sep-17 647.76
157 166 156.51 164.84 63,300 6.74 19-Sep-17 655
159.85 159.85 155 158.1 7,500 -0.65 18-Sep-17 655
161 163 154 158.75 33,400 -0.23 15-Sep-17 669.99
152.5 159.74 148.01 158.98 70,400 5.18 14-Sep-17 674.99
146.08 154.84 144.2 153.8 155,200 6.33 13-Sep-17 664.45
152 154 147.4 147.47 253,500 -7.68 12-Sep-17 651
163 163 154.87 155.15 66,100 -7.87 11-Sep-17 0
168 168 161 163.02 28,400 -3.39 8-Sep-17 635.1
166 169 159.36 166.41 54,900 -1.33 7-Sep-17 665
170.74 178 166 167.74 121,000 -2.49 6-Sep-17 684
167 172 164 170.23 41,300 4.28 5-Sep-17 670
160.01 171.84 160.01 165.95 84,800 2.29 31-Aug-17 668
167 168.99 162 163.66 38,800 -2.84 30-Aug-17 640
170.5 171.9 165.55 166.5 221,700 -7.03 29-Aug-17 651
171.15 174 167.5 173.53 45,100 -0.21 28-Aug-17 690
165 174 165 173.74 33,600 3.73 25-Aug-17 670
177 182 168 170.01 301,900 -5.7 24-Aug-17 680
170.5 178.59 170.27 175.71 226,700 5.62 23-Aug-17 694.89
167.2 174.98 165.92 170.09 270,200 -4.56 22-Aug-17 645
184.99 184.99 174.6 174.65 124,600 -9.13 21-Aug-17 670
177.08 185 176 183.78 263,200 0.28 18-Aug-17 655
191.08 191.08 182.01 183.5 302,700 -7.52 17-Aug-17 682
198.8 198.8 189.25 191.02 675,000 -6.63 16-Aug-17 700.01
204.2 204.25 197.65 197.65 501,400 -10.4 15-Aug-17 710.3
219 219 207.5 208.05 94,900 -6.74 11-Aug-17 710
218.21 222 212.01 214.79 173,200 -5.69 10-Aug-17 715.05
213 223.8 211 220.48 91,800 5.05 9-Aug-17 710
222 222 214.2 215.43 61,100 -5.87 8-Aug-17 749.25
 225 227.5 218 221.3 94,400 -3.63 7-Aug-17 760
222.98 226.59 222.2 224.93 145,500 -0.05 4-Aug-17 742
228 228.5 223.17 224.98 92,700 -4.39 3-Aug-17 721
229.5 232.32 226.05 229.37 204,600 1.7 2-Aug-17 718.9
221.5 229.5 221.25 227.67 190,600 7.27 1-Aug-17 707.11
ARCHROMA PAKISTAN PVT LTD ATLAS HONDA LTD
ARPL ATLH

HIGH LOW CLOSE VOLUME CHANGE DATE OPEN HIGH LOW

543 542 543 500 -5.5 31-Jan-18 536 557.55 536
566.01 541.98 548.5 18,650 -22 30-Jan-18 535 536 531
570.5 570 570.5 150 2.72 29-Jan-18 527 535 527
571.5 565 567.78 1,550 -12.22 26-Jan-18 535 535 535
580 571.3 580 850 0 25-Jan-18 540 540 532
590.82 574.3 580 2,700 0.76 24-Jan-18 531 531.01 531
579.95 562.55 579.24 300 8.57 23-Jan-18 545 546 541.11
575 564.99 570.67 6,000 10.4 22-Jan-18 547 552 546
564.99 550 560.27 1,350 -3.36 19-Jan-18 540 540 525
565 559.98 563.63 8,250 13.51 18-Jan-18 525.01 525.01 525
551 541 550.12 3,450 5.5 17-Jan-18 526 529 520
545 539 544.62 400 3.61 16-Jan-18 525 526 525
550 535 541.01 1,650 -0.09 15-Jan-18 525 525 525
545 540 541.1 2,600 -4.47 12-Jan-18 525 525 525
548.5 543.5 545.57 1,300 0.76 11-Jan-18 540 540 535.64
546.25 540 544.81 2,700 -0.19 10-Jan-18 526.02 536 526
546 540 545 2,450 1.66 9-Jan-18 550 560 537.51
554.1 532 543.34 9,850 8.67 8-Jan-18 0 0 0
535.05 526 534.67 3,100 5.11 5-Jan-18 550 567 550
529.99 521 529.56 2,300 8.51 4-Jan-18 540 548.5 540
526 520 521.05 14,200 -4.95 3-Jan-18 0 0 0
530 520 526 9,200 0.95 2-Jan-18 538 549.98 537.87
529 525.05 525.05 1,950 -3.95 1-Jan-18 0 0 0
535 526 529 12,600 -1.51 29-Dec-17 530 576.71 530
532.5 530 530.51 4,700 -0.14 28-Dec-17 525 556.26 521
535 530 530.65 3,650 1.05 27-Dec-17 515 530 513.99
553.5 525 529.6 11,950 1.88 26-Dec-17 0 513.99 513.99
550 522.01 527.72 31,950 -2.29 22-Dec-17 514.5 514.5 513.99
542 516 530.01 8,600 -11.5 21-Dec-17 500 500 500
560 540.01 541.51 10,700 -22.8 20-Dec-17 515 515 500
620 610 614.31 12,950 -1.07 19-Dec-17 515.25 515.25 515
620 610.05 615.38 11,900 -0.7 18-Dec-17 515 515 515
620 615 616.08 4,900 -2.3 15-Dec-17 0 0 0
618.86 615.5 618.38 5,500 0.08 14-Dec-17 0 0 0
622.49 617.8 618.3 10,200 -3.33 13-Dec-17 519.99 520 519.99
629.94 619 621.63 2,450 1.02 12-Dec-17 520 523 520
630 619 620.61 18,850 -9.62 11-Dec-17 515 520 512.25
635 620 630.23 18,650 5.04 8-Dec-17 525 525 517
 631 624 625.19 12,800 -4.81 7-Dec-17 508 510.3 508
644 626.61 630 45,750 1.13 6-Dec-17 525 525 520
630 627.5 628.87 2,800 1.3 5-Dec-17 525 535 525
633.99 627.5 627.57 12,050 -0.12 4-Dec-17 520 520 520
631.79 625 627.69 5,500 -1.29 30-Nov-17 505 507 502.01
631 625 628.98 1,700 1.97 29-Nov-17 0 0 0
635 626 627.01 8,750 -1.99 28-Nov-17 0 526 526
630 628 629 1,350 0.71 27-Nov-17 0 526 526
633.5 625 628.29 2,750 -1.54 24-Nov-17 507.1 526 507.1
630 627.5 629.83 900 2.81 23-Nov-17 524 525 524
630 627 627.02 1,350 -2.62 22-Nov-17 525 525 520
634 627 629.64 1,600 -0.19 21-Nov-17 0 0 0
633 628 629.83 350 -0.4 20-Nov-17 0 0 0
634 630 630.23 2,400 -0.36 17-Nov-17 525 525 525
635 630 630.59 4,400 -2.91 16-Nov-17 549.98 555 535
636 633 633.5 2,350 -0.77 15-Nov-17 530 535 527.5
640 633 634.27 3,100 -5.73 14-Nov-17 550 550 550
641 631 640 3,000 7.78 13-Nov-17 557 558 557
634 632 632.22 5,750 -1.78 10-Nov-17 536.55 539.95 535
635 625 634 4,500 6.1 9-Nov-17 560 560 560
628 622 627.9 10,850 -0.1 8-Nov-17 545 549 540
630 627.05 628 3,550 1.53 7-Nov-17 535.2 535.2 535.11
629.5 626 626.47 2,150 1.59 6-Nov-17 0 0 0
626.01 623 624.88 16,350 -0.9 3-Nov-17 575 580 550.55
629.97 625 625.78 2,800 -1.12 2-Nov-17 561.06 561.06 561.06
630 622.6 626.9 4,650 3.96 1-Nov-17 501 534.35 501
630 620.25 622.94 9,150 -8.47 31-Oct-17 470 510 470
675 623.77 631.41 26,800 -25.18 30-Oct-17 481 498 480
668.99 650.25 656.59 9,550 -3.4 27-Oct-17 485 485 475
660 651 659.99 3,750 0 26-Oct-17 500 506 490
670 657.05 659.99 8,100 3.99 25-Oct-17 499.5 500 499.5
665 655 656 7,050 4 24-Oct-17 485 485 485
665 636 652 6,150 14.23 23-Oct-17 499.99 500 499.99
645 636 637.77 11,100 -1.24 20-Oct-17 499 501 495.5
640 630 639.01 17,750 13.36 19-Oct-17 482 499.5 482
626.95 620 625.65 600 0.55 18-Oct-17 500 500.15 491
634.5 625 625.1 2,550 0.1 17-Oct-17 500 500.5 500
625 620 625 1,050 20 16-Oct-17 500 500 499.9
625 605 605 6,900 -15 13-Oct-17 498.98 500 485
645 620 620 11,750 -19.67 12-Oct-17 500 509 499.99
639.69 620 639.67 2,400 19.67 11-Oct-17 504.25 504.25 500
620 607 620 2,750 -8 10-Oct-17 512 512 505
639.99 628 628 450 -3.75 9-Oct-17 513 513 510
636.99 630 631.75 250 3.58 6-Oct-17 505.05 511.48 500
630 623 628.17 4,450 3.17 5-Oct-17 510 510 504
636.5 625 625 2,200 -14.67 4-Oct-17 523 523 502.5
668 637 639.67 2,500 -10.33 3-Oct-17 535 539.98 523.1
669.99 650 650 2,650 -7 2-Oct-17 537 549.98 535.05
660 645.19 657 1,250 11.81 29-Sep-17 0 0 0
0 0 0 0 0 28-Sep-17 560 560 560
670 641 645.19 1,450 -13.06 27-Sep-17 558.34 558.34 558.34
666 630 658.25 5,450 19.62 26-Sep-17 0 0 0
645 637 638.63 1,850 -1.23 25-Sep-17 539.9 564.99 539.9
640.25 638 639.86 3,050 0.65 22-Sep-17 525 546.01 525
640.01 638.01 639.21 300 -0.73 21-Sep-17 520.01 524.4 520.01
650 639 639.94 2,600 -1.41 20-Sep-17 550 550 520
657.5 640 641.35 3,400 -6.14 19-Sep-17 521.24 540 521.24
663.1 647.15 647.49 1,450 -9.51 18-Sep-17 525 528 523.67
669.99 645 657 1,550 -4.47 15-Sep-17 524 524 523.5
674.99 655 661.47 2,600 -5.56 14-Sep-17 0 0 0
670 655 667.03 2,150 12.03 13-Sep-17 515 526 515
660 650.51 655 2,700 -14.61 12-Sep-17 510 512 505.01
0 0 0 0 0 11-Sep-17 0 0 0
674.99 635.1 669.61 700 16.28 8-Sep-17 0 0 0
665 653.33 653.33 8,250 -34.38 7-Sep-17 0 0 0
695 684 687.71 850 17.71 6-Sep-17 530 531 530
684.03 670 670 3,800 -14.03 5-Sep-17 528 528 528
700.4 668 684.03 2,550 16.98 31-Aug-17 530 530 530
688 640 667.05 14,000 -3.3 30-Aug-17 520 525 519
674.99 636.5 670.35 6,950 0.35 29-Aug-17 520 520 515
690 656.52 670 4,150 -21.07 28-Aug-17 0 0 0
699.99 660.5 691.07 700 11.07 25-Aug-17 0 0 0
680 680 680 550 2 24-Aug-17 521.25 523 521.25
699.98 678 678 3,650 6 23-Aug-17 0 0 0
678 641.25 672 7,500 -3 22-Aug-17 548 549 530
675 650 675 900 6 21-Aug-17 549.98 549.98 535
669.98 654 669 3,550 -1.38 18-Aug-17 535.55 541 535.5
682 662.12 670.38 10,000 -26.58 17-Aug-17 565.25 565.25 550
701 684.5 696.96 4,700 -21.44 16-Aug-17 570 570 565.3
718.4 700 718.4 1,200 -4.6 15-Aug-17 585.2 585.35 557
725 710 723 500 3.99 11-Aug-17 586 586 585.55
720 715.05 719.01 300 2.79 10-Aug-17 0 0 0
724 705 716.22 1,650 -16.78 9-Aug-17 582 584.9 582
749.5 731 733 2,500 -15 8-Aug-17 554 586 554
 760 748 748 2,300 -20.66 7-Aug-17 576.51 576.76 576.5
787 740 768.66 7,650 18.66 4-Aug-17 600 600 591
762.73 720 750 13,700 23.59 3-Aug-17 600 603 600
740 710.25 726.41 5,700 15.85 2-Aug-17 599 600 599
712 706 710.56 3,150 -1.7 1-Aug-17 0 0 0
S HONDA LTD SECURITY PAPER LTD
ATLH SEPL

CLOSE VOLUME CHANGE DATE OPEN HIGH LOW CLOSE

555 12,950 24 31-Jan-18 121.95 122.2 120 121.97
531 400 -1.4 30-Jan-18 117.98 120.5 117.98 119.53
532.4 250 -2.6 29-Jan-18 115.49 119.9 115.49 118
535 400 1.33 26-Jan-18 127.5 127.5 121.56 121.56
533.67 450 2.67 25-Jan-18 128 128 127.95 127.95
531 550 -10.11 24-Jan-18 124.1 128 124.01 127.22
541.11 450 -9.89 23-Jan-18 125.5 126.49 123 125.87
551 750 11 22-Jan-18 127 132.3 127 128.03
540 14,750 15 19-Jan-18 124.8 126 124.7 126
525 100 0.63 18-Jan-18 125.99 129.5 124.25 125.02
524.37 8,900 -1.63 17-Jan-18 122 124 122 124
526 200 1 16-Jan-18 125.9 126 123.1 124.04
525 500 0 15-Jan-18 123 126 123 126
525 50 -13 12-Jan-18 126 127.99 126 126
538 400 2.36 11-Jan-18 133 133 127 128
535.64 850 -1.87 10-Jan-18 124.66 130.26 124.66 128.96
537.51 6,450 -28.28 9-Jan-18 124.6 124.66 124 124.08
0 0 0 8-Jan-18 123.8 124.66 121.5 123.47
565.79 1,300 25.79 5-Jan-18 121 125 120 124
540 450 -8.5 4-Jan-18 121 124.99 121 124.17
0 0 0 3-Jan-18 122.25 122.5 122.1 122.5
548.5 1,750 -17.67 2-Jan-18 122 124 122 123.99
0 0 0 1-Jan-18 120.5 122.49 120.5 121.37
566.17 2,750 16.92 29-Dec-17 121.11 122.5 121.11 122.08
549.25 1,800 19.25 28-Dec-17 123.89 123.9 123.89 123.89
530 11,950 16.01 27-Dec-17 123 123.49 121.5 123.39
513.99 11,000 0 26-Dec-17 123.5 123.77 123.5 123.77
513.99 100 13.99 22-Dec-17 120 123.79 118 123.77
500 300 0 21-Dec-17 122 122.99 122 122.99
500 1,150 -15.17 20-Dec-17 118.1 122 118.1 122
515.17 750 0.17 19-Dec-17 118.51 119.96 118.5 119.96
515 200 -5 18-Dec-17 0 0 0 0
0 0 0 15-Dec-17 121.48 122 119.2 119.96
0 0 0 14-Dec-17 120.31 122.45 117.5 118.04
520 200 -3 13-Dec-17 122.47 123 119.16 123
523 2,200 10.75 12-Dec-17 117 119.5 116.5 119.16
512.25 1,400 -12.75 11-Dec-17 120.21 120.21 119.2 119.8
525 350 15.54 8-Dec-17 123.4 123.4 122.85 122.91
509.46 1,250 -10.54 7-Dec-17 123.5 124 120 120.02
520 200 -8 6-Dec-17 122.5 123.5 122.1 122.24
528 400 8 5-Dec-17 122.01 124.45 122 122.49
520 150 15 4-Dec-17 123 124.99 123 124
505 600 -21 30-Nov-17 124.98 125.89 123 124.5
0 0 0 29-Nov-17 122.05 124.75 122.05 124.5
526 1,700 0 28-Nov-17 122 124.5 122 124.36
526 2,000 0 27-Nov-17 122.02 125.25 120 122.64
526 1,050 1.91 24-Nov-17 125 125.8 124.01 125.2
524.09 550 4.09 23-Nov-17 125 125 123 124.79
520 400 -5 22-Nov-17 123.62 125.9 123.62 125.5
0 0 0 21-Nov-17 123.98 124.9 122.12 124
0 0 0 20-Nov-17 122.6 122.6 120.8 120.87
525 50 -10 17-Nov-17 122.05 124.99 122.05 124.9
535 450 4.17 16-Nov-17 122.13 124.99 122.13 124.48
530.83 150 -19.17 15-Nov-17 121.05 125 121.05 124.13
550 100 -7.67 14-Nov-17 122.05 124.89 122.05 123.38
557.67 150 19.44 13-Nov-17 122.12 125.47 122 122
538.23 600 -21.77 10-Nov-17 124.02 127.5 121.5 124.39
560 50 11 9-Nov-17 124.52 126.95 124.52 126.95
549 600 13.89 8-Nov-17 125.25 125.25 125 125
535.11 1,050 -23.26 7-Nov-17 122.05 125 122.05 124.98
0 0 0 6-Nov-17 121.5 123 121 122.67
558.37 4,500 -2.69 3-Nov-17 123 124.5 123 123.76
561.06 10,900 26.71 2-Nov-17 120.5 124.9 120.5 123.78
534.35 10,450 25.44 1-Nov-17 123.06 125 123.06 124.56
508.91 9,650 22.44 31-Oct-17 122.9 125.5 120.51 124.21
486.47 7,100 6.47 30-Oct-17 119 121.99 119 121
480 5,600 -10.44 27-Oct-17 119.99 124.5 119.95 122.3
490.44 5,000 -9.56 26-Oct-17 119.13 120 118 119.64
500 3,700 15 25-Oct-17 119.95 122.9 119.95 122
485 1,000 -15 24-Oct-17 119.99 121.5 116.05 120.36
500 750 -0.21 23-Oct-17 125.5 126 121.65 121.65
500.21 7,200 0.71 20-Oct-17 129 134.6 127 128.05
499.5 2,250 4 19-Oct-17 128 131.9 127.01 129.91
495.5 400 -4.65 18-Oct-17 127.1 127.1 125 126.34
500.15 1,450 0.25 17-Oct-17 132.99 132.99 129 129
499.9 4,150 8.15 16-Oct-17 127 129 125.03 128.93
491.75 4,050 -11.71 13-Oct-17 124.1 125.79 124 125.03
503.46 3,750 3.46 12-Oct-17 129.25 129.98 125 126.1
500 600 -5 11-Oct-17 131.5 131.5 129.25 129.27
505 750 -5 10-Oct-17 130 130.25 130 130.01
 510 300 4.81 9-Oct-17 133 133 132 132.82
505.19 5,800 -3.79 6-Oct-17 131.5 133 131.5 133
508.98 3,400 -1.02 5-Oct-17 130.1 130.1 129 130
510 8,800 -17.8 4-Oct-17 132.5 132.5 128 129.58
527.8 3,900 -22.18 3-Oct-17 135 135 133 133.07
549.98 550 -10.02 2-Oct-17 135 137.99 135 137
0 0 0 29-Sep-17 137 137 136 136.09
560 50 1.66 28-Sep-17 135 136.89 135 136.17
558.34 100 -5.64 27-Sep-17 133.51 134.99 133.51 134.16
0 0 0 26-Sep-17 135.5 135.7 133.1 134.54
563.98 600 21.49 25-Sep-17 135 135.98 133 133.28
542.49 7,250 22.48 22-Sep-17 0 0 0 0
520.01 400 -4.39 21-Sep-17 133 135.45 133 134.2
524.4 1,500 -15.6 20-Sep-17 133 135 133 134.75
540 600 13.5 19-Sep-17 133.51 135.5 133.5 134.33
526.5 800 2.83 18-Sep-17 133 137.9 133 135.63
523.67 300 -0.9 15-Sep-17 140 140 135.3 136.92
0 0 0 14-Sep-17 133.05 138.98 133.04 138.5
524.57 400 13.19 13-Sep-17 131 136.11 129.5 133.49
511.38 1,300 -18.62 12-Sep-17 129.6 130.01 129 129.63
0 0 0 11-Sep-17 128 129 127.75 128.41
0 0 0 8-Sep-17 129.95 130.9 127.05 127.88
0 0 0 7-Sep-17 127.5 129.95 125.2 125.5
530 600 2 6-Sep-17 132.85 133.9 128 128.02
528 50 -2 5-Sep-17 124.4 130 124.4 129.99
530 100 5 31-Aug-17 125 130 125 126.65
525 400 5 30-Aug-17 124.15 126.99 124.15 125.25
520 600 -3 29-Aug-17 127 127 124.01 124.8
0 0 0 28-Aug-17 132 132 127 127.33
0 0 0 25-Aug-17 125 132.75 125 131.59
523 900 -8.25 24-Aug-17 129 131 127 127.39
0 0 0 23-Aug-17 122.5 126.93 121 126.92
531.25 1,450 -7.75 22-Aug-17 120 123 116.98 120.89
539 1,350 -2 21-Aug-17 132.88 132.88 122.93 123.13
541 950 -22 18-Aug-17 127.6 130 127.5 129.4
563 1,500 -2.3 17-Aug-17 135 138 130.5 130.67
565.3 700 -9.7 16-Aug-17 138.2 140 133.85 134.55
575 2,300 -10.55 15-Aug-17 141.2 146 140.88 140.88
585.55 500 0.65 11-Aug-17 156 158.5 153.12 156.29
0 0 0 10-Aug-17 160 161 156 156.36
584.9 150 -1.1 9-Aug-17 156 161 154.61 159.86
586 500 9.24 8-Aug-17 167.5 168 155.5 156.9
576.76 250 -23.24 7-Aug-17 156.98 163.65 156.98 163.65
600 800 -3 4-Aug-17 156.98 160.5 155 155.86
603 1,800 3 3-Aug-17 153.5 155 151.61 154.89
600 1,000 10 2-Aug-17 154.98 155 153 153.05
0 0 0 1-Aug-17 154 157.55 152 153.16
R LTD ARIF HABIB LIMITED
AHL

VOLUME CHANGE DATE OPEN HIGH LOW CLOSE VOLUME

25,900 2.44 31-Jan-18 48.83 49.48 47.5 48.31 129,000
14,000 1.53 30-Jan-18 49.11 49.5 49 49.19 48,000
42,400 -3.56 29-Jan-18 51 51 49.1 49.6 55,000
9,300 -6.39 26-Jan-18 52.99 52.99 50.5 51.13 122,000
1,200 0.73 25-Jan-18 52.8 53.5 51.75 52.93 48,000
21,600 1.35 24-Jan-18 51.7 53 51 52.32 112,500
11,000 -2.16 23-Jan-18 50.3 51.29 49.99 51.15 90,500
14,800 2.03 22-Jan-18 48 49.95 48 49.95 151,000
1,900 0.98 19-Jan-18 46.81 48.35 46.51 47.58 86,500
27,800 1.02 18-Jan-18 47.98 48.69 47 47.71 114,500
1,200 -0.04 17-Jan-18 44.39 46.65 44.39 46.65 86,000
4,500 -1.96 16-Jan-18 46 46 44.18 44.43 47,500
100 0 15-Jan-18 45.75 45.75 44.26 44.74 42,000
5,100 -2 12-Jan-18 46.2 46.8 45.3 45.95 62,000
4,400 -0.96 11-Jan-18 48.49 48.49 46.5 47.13 94,000
2,700 4.88 10-Jan-18 46.8 48 46.75 47.54 169,500
3,400 0.61 9-Jan-18 46.55 46.55 43 46.55 429,500
48,500 -0.53 8-Jan-18 43.85 44.34 43 44.34 44,500
3,400 -0.17 5-Jan-18 40.5 42.23 40.5 42.23 130,000
3,300 1.67 4-Jan-18 39.99 40.28 39.99 40.22 24,500
2,100 -1.49 3-Jan-18 40 40.47 39.5 39.72 30,500
1,200 2.62 2-Jan-18 39.24 40.15 39.24 40.01 60,500
600 -0.71 1-Jan-18 39.98 39.99 39.11 39.47 30,500
1,400 -1.81 29-Dec-17 39.15 40.19 39.15 39.55 22,000
600 0.5 28-Dec-17 39.8 39.9 39 39.5 30,500
1,200 -0.38 27-Dec-17 39.25 40 39 39.63 88,500
200 0 26-Dec-17 39 39.55 38.5 39.11 49,500
2,800 0.78 22-Dec-17 38 39.98 38 38.64 72,500
700 0.99 21-Dec-17 38.5 38.99 38 38.14 73,500
6,000 2.04 20-Dec-17 38 39 37.96 38.98 73,500
5,200 0 19-Dec-17 37.75 38 37.31 37.91 17,000
0 0 18-Dec-17 37.06 37.89 37.06 37.46 20,500
3,600 1.92 15-Dec-17 36.25 37.95 35.7 37.85 104,000
7,300 -4.96 14-Dec-17 36.51 36.97 36.4 36.4 7,000
6,200 3.84 13-Dec-17 38.1 38.31 36.9 37.17 116,500
6,400 -0.64 12-Dec-17 38.39 38.4 37 37.83 13,000
700 -3.11 11-Dec-17 39.21 40 37.9 37.92 91,500
2,700 2.89 8-Dec-17 38.25 40.9 38.11 39.89 29,000
11,500 -2.22 7-Dec-17 41.02 41.99 39.4 39.75 101,500
4,900 -0.25 6-Dec-17 41.11 41.59 41.1 41.43 14,500
600 -1.51 5-Dec-17 41.22 41.6 41.22 41.29 18,500
9,100 -0.5 4-Dec-17 41.4 41.99 41.25 41.37 16,500
14,900 0 30-Nov-17 41.6 41.86 41.12 41.4 18,500
5,900 0.14 29-Nov-17 41.2 41.75 41.2 41.44 23,500
11,200 1.72 28-Nov-17 42.4 42.4 41.1 41.75 61,500
8,900 -2.56 27-Nov-17 41.02 42.3 41 42.02 88,000
900 0.41 24-Nov-17 41.3 42.25 41.2 41.5 8,000
10,200 -0.71 23-Nov-17 41.5 43.33 41 41.01 75,500
5,000 1.5 22-Nov-17 41.16 41.41 40.56 41.29 7,500
12,600 3.13 21-Nov-17 39.54 41.98 39.54 41.46 153,000
1,000 -4.03 20-Nov-17 40.3 40.3 39.7 39.99 28,500
3,500 0.42 17-Nov-17 40 40.35 40 40.16 11,500
4,700 0.35 16-Nov-17 41.5 41.5 39.4 39.71 158,000
13,500 0.75 15-Nov-17 41 41 40.8 41 14,500
9,400 1.38 14-Nov-17 41.25 41.5 41 41.19 25,000
4,700 -2.39 13-Nov-17 41.2 41.49 41.06 41.2 21,000
16,900 -2.56 10-Nov-17 41.94 41.94 41.17 41.33 24,000
3,300 1.95 9-Nov-17 41.95 42.25 41.6 42 40,000
5,300 0.02 8-Nov-17 40.6 41.2 40.11 41 110,500
10,600 2.31 7-Nov-17 41.01 42.03 40.6 40.74 54,000
6,300 -1.09 6-Nov-17 41.75 42 41.25 41.34 6,000
800 -0.02 3-Nov-17 41.5 42.5 41.5 42.24 38,500
1,500 -0.78 2-Nov-17 41 41.65 41 41.24 64,500
5,700 0.35 1-Nov-17 40.45 41.6 40.4 41.24 168,000
14,100 3.21 31-Oct-17 40.01 40.75 39.9 40.25 52,000
900 -1.3 30-Oct-17 42.01 42.03 40.85 40.97 142,000
5,600 2.66 27-Oct-17 43.8 44.01 42.51 42.99 121,000
13,600 -1.7 26-Oct-17 46.5 46.5 44.1 44.48 100,000
4,000 1.64 25-Oct-17 47.2 47.25 46 46 33,500
26,900 -1.29 24-Oct-17 48.05 48.05 45.51 46.34 82,500
20,900 -6.4 23-Oct-17 47.7 49.17 47.5 47.69 236,000
13,000 -1.86 20-Oct-17 45.5 46.83 45 46.83 242,500
9,700 3.57 19-Oct-17 43 44.6 43 44.6 197,000
7,100 -2.66 18-Oct-17 42.7 43.7 42 42.48 288,000
4,100 0.07 17-Oct-17 44.5 44.5 42.1 42.65 314,500
4,700 3.9 16-Oct-17 44.99 45 43.6 43.92 211,500
6,400 -1.07 13-Oct-17 44.4 44.53 43.23 43.82 160,000
7,600 -3.17 12-Oct-17 47.96 47.99 45.2 45.5 68,000
2,200 -0.74 11-Oct-17 48.6 48.6 47.1 47.57 34,000
4,100 -2.81 10-Oct-17 49.99 50.1 48 48.26 42,500
 3,900 -0.18 9-Oct-17 50.66 50.66 49.3 49.48 79,000
3,300 3 6-Oct-17 50.5 51.2 50.25 50.62 44,500
14,500 0.42 5-Oct-17 50.84 50.84 49.01 49.99 101,500
4,400 -3.49 4-Oct-17 52.01 53 50.02 50.02 153,500
1,600 -3.93 3-Oct-17 53.2 53.21 52 52.65 38,500
3,300 0.91 2-Oct-17 54.5 54.5 53.77 53.93 40,500
1,300 -0.08 29-Sep-17 55.2 55.99 54.6 54.76 24,500
5,800 2.01 28-Sep-17 54.63 54.75 53 54.67 533,500
5,500 -0.38 27-Sep-17 57.1 57.1 54.24 54.53 77,000
7,300 1.26 26-Sep-17 57.5 57.95 57 57.09 22,500
8,500 -0.92 25-Sep-17 59 59 57.5 57.68 55,500
0 0 22-Sep-17 58 59.2 58 58.96 326,500
4,600 -0.55 21-Sep-17 59.5 59.5 58.6 58.81 33,500
3,700 0.42 20-Sep-17 60.2 60.2 59.5 59.8 60,000
5,500 -1.3 19-Sep-17 58.8 60 58.44 59.84 225,500
3,400 -1.29 18-Sep-17 60 60.4 58.25 58.44 127,500
14,700 -1.58 15-Sep-17 63.75 63.75 60.17 60.43 176,500
14,400 5.01 14-Sep-17 66 66 62.82 63.03 163,000
17,700 3.86 13-Sep-17 71.8 74.9 71.22 74.11 299,500
6,400 1.22 12-Sep-17 73 73 71 71.54 424,000
9,500 0.53 11-Sep-17 74.3 75.7 73.2 73.37 104,500
4,200 2.38 8-Sep-17 72 74.48 72 74.06 136,500
10,900 -2.52 7-Sep-17 72.1 73.5 70 70.98 287,000
4,400 -1.97 6-Sep-17 73.5 73.97 72.5 72.63 112,000
7,200 3.34 5-Sep-17 74.55 74.75 73 73.47 239,000
1,400 1.4 31-Aug-17 73.61 74.85 72.81 74.5 50,000
20,900 0.45 30-Aug-17 73.5 75.5 73.5 74.05 18,500
15,100 -2.53 29-Aug-17 73.35 74 73.25 73.43 53,500
24,300 -4.26 28-Aug-17 74.4 75.1 73.85 74.3 98,000
5,800 4.2 25-Aug-17 73.8 75.9 73.2 75.1 45,500
24,400 0.47 24-Aug-17 75 76.9 74.2 74.74 62,000
23,300 6.03 23-Aug-17 74 76.98 74 75.96 118,500
41,900 -2.24 22-Aug-17 75.86 76.99 71.5 75.03 247,000
23,000 -6.27 21-Aug-17 77.65 79.98 74.48 74.48 210,000
9,100 -1.27 18-Aug-17 79 80.11 77.01 78.4 94,500
34,700 -3.88 17-Aug-17 78.8 80.25 78.6 79.33 199,000
71,800 -6.33 16-Aug-17 79.6 79.98 78 78.75 110,500
30,100 -7.41 15-Aug-17 81.51 82.49 78.01 78.5 198,000
53,400 -0.07 11-Aug-17 81.26 82.44 81 81.87 46,000
35,900 -3.5 10-Aug-17 83.45 83.79 81.35 81.57 122,000
52,400 2.96 9-Aug-17 82.6 83.5 81.76 82.78 133,500
104,600 -6.75 8-Aug-17 86.5 86.5 82 82.75 143,000
138,200 7.79 7-Aug-17 86 87 85 85.43 110,500
105,800 0.97 4-Aug-17 88 88 86.2 86.73 97,000
21,300 1.84 3-Aug-17 88 88.1 87.3 87.54 218,000
21,400 -0.11 2-Aug-17 86.9 88.85 85.99 87.99 517,000
72,000 -1.22 1-Aug-17 86.99 87 84.2 86.01 303,000
 UNITED BANK LIMITED
UBL

CHANGE DATE OPEN HIGH LOW CLOSE VOLUME CHANGE

-0.88 31-Jan-18 201.99 203.5 192.1 193.63 3,387,500 -8.32
-0.41 30-Jan-18 208.07 209.7 199.5 201.95 954,400 -6.8
-1.53 29-Jan-18 208.03 211.5 206.48 208.75 1,428,400 5.58
-1.8 26-Jan-18 210 210.99 202 203.17 655,300 -7.45
0.61 25-Jan-18 212.11 213.75 210.21 210.62 367,400 -2.52
1.17 24-Jan-18 212.6 214.88 209.11 213.14 2,822,800 0.96
1.2 23-Jan-18 213 213.5 208 212.18 1,020,500 -1.62
2.37 22-Jan-18 212.01 216.4 210.52 213.8 610,400 -0.09
-0.13 19-Jan-18 210.5 214.5 208.55 213.89 1,013,300 3.92
1.06 18-Jan-18 211 215.5 204 209.97 4,103,500 0.14
2.22 17-Jan-18 208 210.5 206.01 209.83 1,009,500 1.41
-0.31 16-Jan-18 205.01 209.99 205.01 208.42 1,498,400 1.86
-1.21 15-Jan-18 210.01 210.75 205.5 206.56 1,184,700 -4.92
-1.18 12-Jan-18 213 213.5 209.01 211.48 5,062,200 -2.43
-0.41 11-Jan-18 215 216.98 209.6 213.91 3,043,100 -1.25
0.99 10-Jan-18 209.02 219 209 215.16 1,570,200 4.78
2.21 9-Jan-18 211.5 214 205.99 210.38 1,361,400 -4.63
2.11 8-Jan-18 209.5 216.85 209.5 215.01 2,047,800 4.59
2.01 5-Jan-18 201.5 212 201.5 210.42 2,480,200 5.94
0.5 4-Jan-18 195.5 205.88 195.5 204.48 2,807,700 8.4
-0.29 3-Jan-18 195.5 197.99 194.06 196.08 396,500 0.59
0.54 2-Jan-18 189.99 197.01 189 195.49 1,944,000 5.43
-0.08 1-Jan-18 185 190.5 183 190.06 371,100 2.09
0.05 29-Dec-17 185 189 183 187.97 1,329,800 2.48
-0.13 28-Dec-17 183.01 186.5 182.5 185.49 704,200 3.31
0.52 27-Dec-17 178.3 184 178.3 182.18 1,090,500 3.07
0.47 26-Dec-17 182.5 182.5 178 179.11 550,300 -3.69
0.5 22-Dec-17 179.5 184 177.15 182.8 1,552,300 2.94
-0.84 21-Dec-17 174.25 180.5 172.6 179.86 1,627,300 5.83
1.07 20-Dec-17 167.01 174.74 167.01 174.03 1,173,200 7.61
0.45 19-Dec-17 163.11 168.27 163 166.42 942,200 2.06
-0.39 18-Dec-17 165.49 166.24 163.99 164.36 241,000 -0.63
1.45 15-Dec-17 164.01 169.5 162.01 164.99 2,682,600 -0.08
-0.77 14-Dec-17 166.5 166.5 164 165.07 62,300 -0.97
-0.66 13-Dec-17 166.5 171.5 165.5 166.04 1,703,300 -1.2
-0.09 12-Dec-17 168.5 168.5 162.2 167.24 754,900 -0.75
-1.97 11-Dec-17 168 171.5 167 167.99 653,800 -0.19
0.14 8-Dec-17 165.49 171.55 163.76 168.18 1,108,200 4.78
-1.68 7-Dec-17 171.1 171.1 163.05 163.4 1,173,800 -8.15
0.14 6-Dec-17 173.01 174 171.06 171.55 182,600 -1.9
-0.08 5-Dec-17 177 177 173 173.45 211,900 -3.48
-0.03 4-Dec-17 174 177.95 174 176.93 792,500 1.4
-0.04 30-Nov-17 168 176.98 168 175.53 2,402,500 6.97
-0.31 29-Nov-17 171.5 171.5 167.6 168.56 195,200 -2.78
-0.27 28-Nov-17 170.5 172.25 168 171.34 718,800 1.37
0.52 27-Nov-17 166.99 171.5 165.01 169.97 272,300 2.9
0.49 24-Nov-17 169.1 169.49 166.55 167.07 359,200 -3.08
-0.28 23-Nov-17 171.5 171.5 169.5 170.15 804,300 -1.29
-0.17 22-Nov-17 172.5 172.6 170.3 171.44 1,006,400 -0.12
1.47 21-Nov-17 170 173.94 170 171.56 1,582,500 1.12
-0.17 20-Nov-17 172.97 172.97 170.1 170.44 79,100 -1.55
0.45 17-Nov-17 173.4 174.75 171.55 171.99 709,600 -0.61
-1.29 16-Nov-17 171.5 174.8 171.15 172.6 597,400 1.37
-0.19 15-Nov-17 172 176 170.3 171.23 771,900 -1.91
-0.01 14-Nov-17 175 176.5 172.2 173.14 368,400 -2.2
-0.13 13-Nov-17 176 176.98 174.06 175.34 541,500 -1.6
-0.67 10-Nov-17 179 179 176.5 176.94 229,800 -2.5
1 9-Nov-17 180 181 178.05 179.44 3,178,900 2
0.26 8-Nov-17 180.45 180.99 179.65 180.44 872,900 0.78
-0.6 7-Nov-17 180.5 181.9 179.41 179.66 688,300 -0.86
-0.9 6-Nov-17 182.89 182.89 180.5 180.52 391,800 -1.31
1 3-Nov-17 181.79 182 180.7 181.83 955,900 0.04
0 2-Nov-17 180.1 183.5 180.1 181.79 461,800 0.02
0.99 1-Nov-17 179 182 178.1 181.77 2,139,600 2.68
-0.72 31-Oct-17 183 183 177.25 179.09 3,409,600 -3.67
-2.02 30-Oct-17 189 189 182 182.76 2,081,800 -6.19
-1.49 27-Oct-17 190 190.51 188.21 188.95 3,252,300 -1.12
-1.65 26-Oct-17 191.47 191.8 188.05 190.07 1,762,000 -1.41
-0.34 25-Oct-17 191 192.99 190.5 191.47 917,600 0.64
-1.35 24-Oct-17 193.3 193.3 190.12 190.83 944,400 -3.16
0.86 23-Oct-17 192.05 197 192.05 193.99 2,306,200 0.3
2.23 20-Oct-17 191.1 196 189.5 193.69 301,100 1.68
2.12 19-Oct-17 192.5 193.1 188.99 192.01 630,300 -0.81
-0.17 18-Oct-17 191.5 194.5 190.25 192.82 501,600 0.84
-1.27 17-Oct-17 191 192.5 190.1 191.98 1,745,600 0.98
0.1 16-Oct-17 190 191.05 189.01 191 474,400 1.26
-1.68 13-Oct-17 189.1 190 188 189.74 205,400 -0.77
-2.07 12-Oct-17 190.5 191 189.15 190.51 1,337,300 -0.27
-0.69 11-Oct-17 190.5 191.5 189.13 190.78 594,800 0
-1.22 10-Oct-17 190.5 191.65 189.05 190.78 819,100 -0.68
-1.14 9-Oct-17 191.97 192 190 191.46 507,200 1.48
0.63 6-Oct-17 188.49 191.45 185.65 189.98 504,800 3.83
-0.03 5-Oct-17 187.49 189.35 183.03 186.15 405,000 -0.96
-2.63 4-Oct-17 185.01 189.6 181 187.11 713,200 1.23
-1.28 3-Oct-17 187 187 185 185.88 376,400 -1.04
-0.83 2-Oct-17 189.99 189.99 186 186.92 153,300 -3.25
0.09 29-Sep-17 190.1 192.75 186.01 190.17 808,700 -1.67
0.14 28-Sep-17 190.51 192.5 190 191.84 1,055,100 1.14
-2.56 27-Sep-17 192.01 192.5 190 190.7 586,400 -2.31
-0.59 26-Sep-17 191.97 193.9 191.01 193.01 1,113,100 1.36
-1.28 25-Sep-17 194.52 194.52 189.11 191.65 877,800 -2.87
0.15 22-Sep-17 188.55 195 188.55 194.52 826,500 4.35
-0.99 21-Sep-17 191.11 193.5 189 190.17 481,300 -2.9
-0.04 20-Sep-17 190.49 194.7 190.49 193.07 713,100 2.82
1.4 19-Sep-17 190.49 190.95 188.5 190.25 439,400 0.59
-1.99 18-Sep-17 190.5 190.5 188 189.66 261,900 0.01
-2.6 15-Sep-17 190.95 191.5 188 189.65 2,165,900 -0.62
-1.08 14-Sep-17 188.01 191 187.05 190.27 508,900 0.61
2.57 13-Sep-17 185 190 184 189.66 1,112,300 5.35
-1.83 12-Sep-17 184.5 188.99 183 184.31 1,081,400 -0.48
-0.69
3.08
-1.65
-0.84
-1.03
0.45
0.62
-0.87
-0.8
0.36
-1.22
0.93
0.55
-3.92
-0.93
0.58
0.25
-3.37
0.3
-1.21
0.03
-2.68
 -1.3
-0.81
-0.45
1.98
-0.35
 NESTLE PAKISTAN LTD
NESTLE

DATE OPEN HIGH LOW CLOSE VOLUME CHANGE

31-Jan-18 11,020.00 11,020.00 11,020.00 11,020.00 200 -580

29-Jan-18 11,600.00 11,600.00 11,600.00 11,600.00 20 -250

25-Jan-18 11,850.00 11,850.00 11,850.00 11,850.00 20 -249

24-Jan-18 12,099.00 12,099.00 12,099.00 12,099.00 20 530.46
23-Jan-18 11,199.95 11,899.00 10,951.00 11,568.54 180 229.54

19-Jan-18 11,339.00 11,339.00 11,339.00 11,339.00 20 539

17-Jan-18 10,850.00 10,850.00 10,500.00 10,800.00 3,560 299.98

16-Jan-18 10,500.02 10,500.02 10,500.01 10,500.02 40 -399.98

12-Jan-18 10,850.00 10,999.99 10,850.00 10,900.00 180 -500

8-Jan-18 11,750.00 11,760.00 11,400.00 11,400.00 80 -300

5-Jan-18 11,200.00 11,749.50 11,200.00 11,700.00 220 510
4-Jan-18 11,190.00 11,190.00 11,190.00 11,190.00 40 263.89
3-Jan-18 10,930.00 10,930.00 10,925.00 10,926.11 120 -573.89
2-Jan-18 11,500.00 11,500.00 11,499.99 11,500.00 3,940 0.01

22-Dec-17 0 11,499.99 11,499.99 11,499.99 180 0

21-Dec-17 11,900.00 12,065.00 11,461.75 11,499.99 1,080 -565.01

15-Dec-17 12,066.00 12,066.00 12,065.00 12,065.00 40 -635

13-Dec-17 12,700.00 12,700.00 12,700.00 12,700.00 160 260

12-Dec-17 12,440.00 12,440.00 12,440.00 12,440.00 100 245
11-Dec-17 12,195.00 12,195.00 12,195.00 12,195.00 40 120
8-Dec-17 12,075.00 12,075.00 12,075.00 12,075.00 20 575
 6-Dec-17 11,500.00 11,500.00 11,500.00 11,500.00 200 107.5
5-Dec-17 11,299.00 11,392.50 11,299.00 11,392.50 100 542.5

27-Nov-17 9,930.00 10,850.00 9,930.00 10,850.00 180 400

24-Nov-17 10,466.00 10,899.00 10,450.00 10,450.00 180 -549.99
23-Nov-17 10,830.00 11,400.00 10,830.00 10,999.99 960 -400.01

21-Nov-17 0 11,400.00 11,400.00 11,400.00 2,060 0

20-Nov-17 11,400.00 11,425.00 11,400.00 11,400.00 140 -600

14-Nov-17 12,000.00 12,000.00 12,000.00 12,000.00 20 150

13-Nov-17 11,850.00 11,850.00 11,850.00 11,850.00 20 -150

8-Nov-17 11,990.00 12,000.00 11,980.00 12,000.00 120 30

7-Nov-17 11,749.00 11,970.00 11,749.00 11,970.00 9,020 570
6-Nov-17 11,400.00 11,400.00 11,400.00 11,400.00 20 -429.5

30-Oct-17 11,550.00 11,900.00 11,501.00 11,899.50 100 -198.1

27-Oct-17 11,511.00 12,100.00 11,511.00 12,097.60 120 -2.4
26-Oct-17 12,000.00 12,100.00 12,000.00 12,100.00 40 -49
25-Oct-17 12,200.00 12,200.00 12,000.00 12,149.00 120 -249
24-Oct-17 12,200.00 12,398.00 12,200.00 12,398.00 40 98
23-Oct-17 12,300.00 12,300.00 12,300.00 12,300.00 20 -125
20-Oct-17 12,500.00 13,000.00 12,220.00 12,425.00 540 -145.37
19-Oct-17 11,999.00 12,600.00 11,999.00 12,570.37 1,120 570.37
18-Oct-17 12,100.00 12,399.00 12,000.00 12,000.00 80 -500
17-Oct-17 12,500.00 12,500.00 12,500.00 12,500.00 20 -127.8

13-Oct-17 12,649.01 13,650.00 12,350.00 12,627.80 620 -372.2

12-Oct-17 12,500.00 13,000.00 12,500.00 13,000.00 160 101
10-Oct-17 12,999.00 13,000.00 12,899.00 12,899.00 60 -101
 9-Oct-17 13,000.00 13,000.00 12,550.10 13,000.00 660 0
6-Oct-17 13,000.00 13,000.00 13,000.00 13,000.00 20 0.17
5-Oct-17 12,750.00 13,000.00 12,750.00 12,999.83 160 70.16
4-Oct-17 13,200.00 13,200.00 12,400.00 12,929.67 1,880 -70.33
3-Oct-17 13,000.00 13,300.00 13,000.00 13,000.00 100 0
2-Oct-17 13,000.00 13,000.00 13,000.00 13,000.00 80 0.5

28-Sep-17 12,999.00 13,000.00 12,999.00 12,999.50 60 99.51

27-Sep-17 0 12,899.99 12,899.99 12,899.99 20 0

21-Sep-17 13,000.00 13,000.00 12,899.99 12,899.99 40 -100.01

20-Sep-17 13,000.00 13,000.00 13,000.00 13,000.00 20 0
19-Sep-17 13,000.00 13,000.00 13,000.00 13,000.00 20 103.33
18-Sep-17 12,891.00 12,900.00 12,891.00 12,896.67 60 546.67
15-Sep-17 12,500.00 12,500.00 12,100.00 12,350.00 200 -127.33
14-Sep-17 12,899.00 12,899.00 11,800.00 12,477.33 200 177.33
13-Sep-17 12,100.00 12,300.00 12,100.00 12,300.00 120 114
12-Sep-17 11,500.00 12,258.00 11,500.00 12,186.00 200 511.07

8-Sep-17 11,674.93 11,674.93 11,674.93 11,674.93 20 555.94

31-Aug-17 10,900.00 11,791.50 10,850.00 11,118.99 660 -111.01

30-Aug-17 10,355.00 11,440.00 10,355.00 11,400.00 420 500
29-Aug-17 10,900.00 10,900.00 10,900.00 10,900.00 40 0

25-Aug-17 10,900.00 10,900.00 10,900.00 10,900.00 300 -100

24-Aug-17 11,000.00 11,000.00 11,000.00 11,000.00 420 79.38

22-Aug-17 0 10,920.62 10,920.62 10,920.62 40 0

21-Aug-17 0 0 0 10,920.62 0 -93.38
18-Aug-17 10,935.00 11,172.00 10,935.00 11,014.00 60 374

15-Aug-17 11,000.00 11,000.00 10,640.00 10,640.00 40 -560

11-Aug-17 11,200.00 11,200.00 11,200.00 11,200.00 20 1
 PAKISTAN INTERNATIONAL CONTAINER TERMINAL
PICT

DATE OPEN HIGH LOW CLOSE VOLUME CHANGE

31-Jan-18 340 340 340 340 100 0
30-Jan-18 335.25 340 335.25 340 200 9.99

25-Jan-18 343.75 343.75 330.01 330.01 300 -13.99

24-Jan-18 345 345 344 344 200 -5.5
23-Jan-18 354 354 349.5 349.5 200 11.5
22-Jan-18 339.95 339.95 338 338 400 0

10-Jan-18 337 338 337 338 300 1

9-Jan-18 335 338 335 337 400 -4.98
8-Jan-18 334.05 341.98 334.05 341.98 200 7.98
5-Jan-18 328 334 328 334 200 -10.9

3-Jan-18 332.01 344.9 328.25 344.9 600 -0.6

29-Dec-17 334 345.5 334 345.5 1,700 11.5

28-Dec-17 346.5 346.5 334 334 1,300 0
27-Dec-17 334 334 334 334 2,000 -6

21-Dec-17 347 347 340 340 400 4

20-Dec-17 336 336 336 336 100 16

18-Dec-17 320 320 320 320 600 -15

15-Dec-17 335 335 335 335 200 1

13-Dec-17 330 334 330 334 2,000 14

12-Dec-17 330 334 320 320 1,300 -5.25
11-Dec-17 337 337 325.25 325.25 1,100 -9.75
8-Dec-17 333 337 333 335 2,200 14
 7-Dec-17 321 321 321 321 200 1
6-Dec-17 334 334 320 320 2,900 -8
5-Dec-17 328 328 320 328 2,200 8
4-Dec-17 320 320 320 320 2,000 5
30-Nov-17 315 315 315 315 100 -10

28-Nov-17 310 325 306 325 1,600 5

24-Nov-17 320 320 320 320 800 10

23-Nov-17 326.5 326.5 310 310 800 -10

21-Nov-17 323 323 320 320 1,700 0

20-Nov-17 337 337 320 320 1,900 -3

16-Nov-17 323 323 323 323 100 -2

15-Nov-17 325 325 325 325 700 0
14-Nov-17 325 325 325 325 100 -5

10-Nov-17 330 330 330 330 2,000 0.76

9-Nov-17 330 345 328.1 329.24 2,000 -15.76
8-Nov-17 350 350 345 345 400 -6
7-Nov-17 351 351 351 351 100 15.25
6-Nov-17 339 342.05 339 342 2,200 -12.95
3-Nov-17 354.95 354.95 354.95 354.95 200 0
2-Nov-17 374 374 354.75 354.95 4,200 -4.95
1-Nov-17 359.9 359.9 359.9 359.9 100 5.9
31-Oct-17 340.25 354 340.25 354 2,300 -2
30-Oct-17 355 356 355 356 1,100 -7
27-Oct-17 347 366 347 363 5,600 -2
26-Oct-17 361 365 361 365 1,100 7
25-Oct-17 358 358 358 358 100 13
24-Oct-17 345 345 345 345 2,000 3
23-Oct-17 342 342 342 342 1,000 2

19-Oct-17 350 354.99 330.01 340 700 0

18-Oct-17 340 340 326 340 4,500 15.82
17-Oct-17 311 324.18 311 324.18 2,300 15.43

13-Oct-17 308.75 308.75 308.75 308.75 400 -16.25

11-Oct-17 325 325 325 325 1,400 0

10-Oct-17 313 328 313 325 2,600 9.99
 6-Oct-17 308 317 308 315.01 400 1.51
5-Oct-17 320 320 313.5 313.5 300 -16.5

28-Sep-17 330 330 330 330 400 0

27-Sep-17 320.1 330 320.1 330 200 1

25-Sep-17 329 329 329 329 100 -1.52

22-Sep-17 330.52 330.52 330.52 330.52 100 -0.48
21-Sep-17 331 331 331 331 100 1

19-Sep-17 330 330 330 330 200 -0.5

15-Sep-17 0 330.5 330.5 330.5 100 0

14-Sep-17 339 340 330 330.5 800 0.5
13-Sep-17 330 330 330 330 6,600 0

11-Sep-17 330 330 330 330 4,900 0

8-Sep-17 330 332 330 330 1,400 -2
7-Sep-17 332 332.5 332 332 800 2
6-Sep-17 330 330 330 330 900 -5
5-Sep-17 335 335 335 335 700 -7.15

28-Aug-17 345 349.65 345 349.65 1,500 16.65

25-Aug-17 333.58 333.58 333 333 200 -2.78
24-Aug-17 333.46 337 333.45 335.78 1,100 -15.22
23-Aug-17 350 351 350 351 600 -1.02
22-Aug-17 352.01 352.12 352 352.02 3,400 -17.98
21-Aug-17 379 379 369 370 900 -5
18-Aug-17 374 375 374 375 400 3
17-Aug-17 374 374 372 372 6,100 -1.33

9-Aug-17 375 375 370 373.33 300 -9.67

8-Aug-17 382 383 382 383 1,000 -5
7-Aug-17 388 388 388 388 300 8.1
4-Aug-17 375 385 375 379.9 1,900 8.5
3-Aug-17 371.5 371.5 365 371.4 1,000 16.4
2-Aug-17 358 358 350.5 355 2,500 14
 COLGATE PALMOLIVE
COLG

DATE OPEN HIGH LOW CLOSE VOLUME CHANGE DATE

31-Jan-18 2,800.00 2,800.00 2,800.00 2,800.00 40 0 29-Jan-18
22-Jan-18
29-Jan-18 2,671.00 2,800.00 2,671.00 2,800.00 40 0 19-Jan-18
15-Jan-18
25-Jan-18 2,880.00 2,887.00 2,800.00 2,800.00 220 50 11-Jan-18
24-Jan-18 2,840.00 2,840.00 2,750.00 2,750.00 100 -84 10-Jan-18
5-Jan-18
22-Jan-18 0 2,834.00 2,834.00 2,834.00 40 0 3-Jan-18
28-Dec-17
27-Dec-17
26-Dec-17
22-Dec-17
21-Dec-17
12-Jan-18 2,834.99 2,834.99 2,820.00 2,834.00 140 134 18-Dec-17
13-Dec-17
12-Dec-17
11-Dec-17
5-Dec-17
5-Jan-18 0 0 0 2,700.00 0 50 4-Dec-17
4-Jan-18 2,650.00 2,780.00 2,650.00 2,650.00 80 -130 30-Nov-17
3-Jan-18 2,780.00 2,780.00 2,780.00 2,780.00 100 -20 29-Nov-17
27-Nov-17
22-Nov-17
29-Dec-17 2,800.00 2,890.00 2,800.00 2,800.00 140 -90 30-Oct-17
23-Oct-17
27-Dec-17 2,738.00 2,890.00 2,738.00 2,890.00 320 8 19-Oct-17
26-Dec-17 2,982.00 2,982.00 2,881.00 2,882.00 300 42 18-Oct-17
22-Dec-17 0 2,840.00 2,840.00 2,840.00 200 0 17-Oct-17
21-Dec-17 2,845.00 2,845.00 2,840.00 2,840.00 120 0 16-Oct-17
20-Dec-17 2,840.00 2,840.00 2,840.00 2,840.00 140 0 4-Oct-17
19-Dec-17 2,800.00 2,850.00 2,800.00 2,840.00 1,080 90 22-Sep-17
18-Dec-17 2,700.00 2,750.00 2,700.00 2,750.00 300 109 20-Sep-17
15-Dec-17 2,645.00 2,700.00 2,640.00 2,641.00 500 51 19-Sep-17
14-Dec-17 2,600.00 2,600.00 2,590.00 2,590.00 120 60 8-Sep-17
13-Dec-17 2,530.00 2,550.00 2,530.00 2,530.00 440 48 5-Sep-17
12-Dec-17 0 0 0 2,482.00 0 33 28-Aug-17
11-Dec-17 2,448.00 2,449.00 2,448.00 2,449.00 340 49 18-Aug-17
8-Dec-17 2,400.00 2,400.00 2,400.00 2,400.00 100 105 8-Aug-17
30-Nov-17 2,299.00 2,300.00 2,275.00 2,295.00 240 20 1-Aug-17
24-Nov-17 2,275.00 2,275.00 2,275.00 2,275.00 20 -25
22-Nov-17 2,300.00 2,300.00 2,300.00 2,300.00 100 -10
17-Nov-17 2,310.00 2,310.00 2,310.00 2,310.00 100 -120
16-Nov-17 2,205.00 2,430.00 2,205.00 2,430.00 120 109
15-Nov-17 2,222.10 2,321.00 2,222.10 2,321.00 200 108.99
10-Nov-17 2,212.01 2,212.01 2,212.01 2,212.01 20 -97.99
8-Nov-17 2,300.00 2,310.00 2,300.00 2,310.00 100 110
6-Nov-17 2,200.00 2,200.00 2,200.00 2,200.00 8,000 -2
3-Nov-17 2,202.00 2,202.00 2,202.00 2,202.00 40 2
2-Nov-17 2,200.00 2,200.00 2,200.00 2,200.00 120 -25
1-Nov-17 2,222.00 2,225.00 2,222.00 2,225.00 300 -95
30-Oct-17 2,290.00 2,320.00 2,290.00 2,320.00 240 110
26-Oct-17 0 2,210.00 2,210.00 2,210.00 820 0
24-Oct-17 2,210.00 2,210.00 2,210.00 2,210.00 100 -15
20-Oct-17 2,105.01 2,225.00 2,105.01 2,225.00 420 75
13-Oct-17 2,200.00 2,200.00 2,150.00 2,150.00 320 -46.13
12-Oct-17 0 0 0 2,196.13 0 15.48
11-Oct-17 2,180.00 2,180.65 2,180.00 2,180.65 40 30.65
4-Oct-17 2,150.00 2,150.00 2,150.00 2,150.00 80 -50
25-Sep-17 2,200.00 2,200.00 2,200.00 2,200.00 20 -3.75
19-Sep-17 2,225.00 2,280.00 2,185.00 2,203.75 560 -96.25
18-Sep-17 2,286.00 2,300.00 2,285.00 2,300.00 300 0
11-Sep-17 2,300.00 2,300.00 2,300.00 2,300.00 200 -99
8-Sep-17 2,399.00 2,399.00 2,399.00 2,399.00 40 98.93
7-Sep-17 2,320.00 2,320.00 2,300.07 2,300.07 200 -59.93
6-Sep-17 2,360.00 2,360.00 2,360.00 2,360.00 100 20
5-Sep-17 2,400.00 2,400.00 2,360.00 2,360.00 160 -40
30-Aug-17 2,340.00 2,400.00 2,300.00 2,400.00 720 25
29-Aug-17 2,350.00 2,375.00 2,350.00 2,375.00 400 25
28-Aug-17 2,360.00 2,370.00 2,350.00 2,350.00 160 0
24-Aug-17 2,350.00 2,350.00 2,350.00 2,350.00 120 26
21-Aug-17 2,300.00 2,324.00 2,300.00 2,324.00 300 -1
18-Aug-17 2,318.00 2,440.00 2,318.00 2,325.00 900 -115
9-Aug-17 2,540.00 2,540.00 2,440.00 2,440.00 400 -9.99
7-Aug-17 2,449.99 2,449.99 2,449.99 2,449.99 40 80.72
4-Aug-17 2,300.00 2,405.00 2,300.00 2,369.27 2,120 64.27
2-Aug-17 2,305.00 2,305.00 2,305.00 2,305.00 100 -15
1-Aug-17 2,320.00 2,320.00 2,320.00 2,320.00 40 0
 JDW SUGAR MILLS HABIB METROPOLITAN
JDWS HMB

OPEN HIGH LOW CLOSE VOLUME CHANGE DATE OPEN HIGH

354 354 354 354 200 16.75 31-Jan-18 40.24 40.24
372 372 337.25 337.25 700 -17.75 30-Jan-18 41 41
355 355 355 355 100 -1.1 29-Jan-18 40.05 41.19
359.1 359.1 359.1 359.1 600 -18.9 26-Jan-18 39.1 39.89
370 378 370 378 700 18 25-Jan-18 39.9 40.45
350 360 350 360 400 15 24-Jan-18 38.5 40.46
345 345 345 345 100 15.01 23-Jan-18 38.75 38.75
329.99 329.99 329.99 329.99 100 3.48 22-Jan-18 37.95 39
340 346 323.01 326.51 1,500 -13.48 19-Jan-18 37.4 38.24
339.99 339.99 339.99 339.99 100 7.48 18-Jan-18 37.7 37.7
332.5 333 332.5 332.51 800 -17.49 17-Jan-18 37.5 37.51
350 350 350 350 100 0 16-Jan-18 37.01 37.01
350 350 350 350 300 0 15-Jan-18 37 37.2
350 351.5 350 350 900 -1.5 12-Jan-18 36.85 36.88
351.5 351.5 351.5 351.5 400 -18.5 11-Jan-18 36.5 37
370 370 370 370 2,500 0 10-Jan-18 36.36 37
370 370 370 370 100 2.5 9-Jan-18 36.5 36.5
367.5 367.5 350 367.5 200 17.5 8-Jan-18 36.99 36.99
350 350 350 350 500 -1.5 5-Jan-18 36.2 36.5
351.38 351.51 351.37 351.5 1,700 -4.5 4-Jan-18 35.6 36.4
355.02 356 355.02 356 400 1 3-Jan-18 35.51 35.89
340.01 355 339.15 355 1,500 -2 2-Jan-18 35.01 35.89
350 357 350 357 200 17 1-Jan-18 34.5 34.99
340 340 340 340 200 -10 29-Dec-17 33.99 34.5
350 350 350 350 100 -15 28-Dec-17 33.75 34
365 365 365 365 400 4 27-Dec-17 33.41 34.75
361 362 361 361 600 -19 26-Dec-17 33.98 34.29
380 380 380 380 100 10 22-Dec-17 33.1 34
385 385 370 370 400 -15 21-Dec-17 33.25 33.47
385 385 385 385 100 5 20-Dec-17 33 33
377 380 377 380 500 2 19-Dec-17 32.75 32.85
375 378 375 378 300 17.9 18-Dec-17 32.9 33.05
360.1 360.1 360.1 360.1 200 17.14 15-Dec-17 32.9 33
342.96 342.96 342.96 342.96 500 -18.04 14-Dec-17 32.6 32.65
0 361 361 361 1,000 0
361 361 361 361 100 -19 12-Dec-17 32.55 32.55
381 381 380 380 1,000 -20 11-Dec-17 33 33.15
395 400 395 400 200 5.75 8-Dec-17 32.75 33.25
396.01 396.01 394.25 394.25 800 -20.75 7-Dec-17 33.25 33.25
6-Dec-17 33.11 33.11

30-Nov-17 33.05 33.2

29-Nov-17 33.1 33.1
28-Nov-17 33.07 33.25
27-Nov-17 33.65 33.65

23-Nov-17 33.75 33.75

22-Nov-17 34 34

17-Nov-17 33.25 33.99

16-Nov-17 33.2 33.85
15-Nov-17 33.75 33.75
14-Nov-17 33.03 33.03

10-Nov-17 33 33.1
9-Nov-17 33 33.3
8-Nov-17 32.66 33.05
7-Nov-17 33 33.25
6-Nov-17 33 33

2-Nov-17 32.55 32.55

1-Nov-17 32.5 32.53
31-Oct-17 32.5 32.69
30-Oct-17 32.5 32.51
27-Oct-17 32.9 32.9
26-Oct-17 32 32.95
25-Oct-17 32.6 32.6
24-Oct-17 32.2 32.98
23-Oct-17 32.69 32.69
20-Oct-17 32.51 33
19-Oct-17 32.75 32.75
18-Oct-17 32.72 33
17-Oct-17 33.25 33.49
16-Oct-17 33.49 33.49
13-Oct-17 32.38 32.99
12-Oct-17 33.45 33.45
11-Oct-17 33.5 33.5
10-Oct-17 33.48 33.5
 9-Oct-17 33.68 33.7
6-Oct-17 32.75 33
5-Oct-17 32.11 32.4
4-Oct-17 32.44 32.49
3-Oct-17 33.02 34
2-Oct-17 33.1 33.1
29-Sep-17 33.21 33.45
28-Sep-17 33.2 33.75
27-Sep-17 33.5 33.5
26-Sep-17 33.5 33.5
25-Sep-17 33.15 33.5
22-Sep-17 33.7 33.7

20-Sep-17 33.9 33.9

19-Sep-17 32.61 33.99
18-Sep-17 32.99 33.24
15-Sep-17 33.75 34
14-Sep-17 32.7 34
13-Sep-17 32.65 32.76
12-Sep-17 31.71 32.9
11-Sep-17 32.75 32.75
8-Sep-17 32.5 32.97
7-Sep-17 31.76 33
6-Sep-17 33.75 33.85
5-Sep-17 33.9 33.95
31-Aug-17 34.24 34.25
30-Aug-17 34 34.32
29-Aug-17 33.9 34.5
28-Aug-17 33.5 34
25-Aug-17 33.7 33.99
24-Aug-17 33.88 34
23-Aug-17 32.75 33.5
22-Aug-17 31.6 33
21-Aug-17 32.09 32.49
18-Aug-17 32.25 32.75
17-Aug-17 32.7 33.23
16-Aug-17 32.39 32.59
15-Aug-17 33.1 33.24
11-Aug-17 33.69 33.7
10-Aug-17 33.75 33.99
9-Aug-17 33 33.49
8-Aug-17 33.5 33.5
7-Aug-17 33.8 33.8
4-Aug-17 33.6 33.9
3-Aug-17 34.4 34.99
2-Aug-17 34.5 34.5
1-Aug-17 33.65 34
HABIB METROPOLITAN BANK CHERAT PACKAGING LTD
HMB CPPL

LOW CLOSE VOLUME CHANGE DATE OPEN HIGH LOW

38.02 38.27 489,500 -1.66 31-Jan-18 203 204 200
39.39 39.93 4,090,500 -0.41 30-Jan-18 204.5 206.99 200
39.6 40.34 597,500 1.11 29-Jan-18 206.02 214.75 203.6
39 39.23 78,000 -0.19 26-Jan-18 212 213.75 205.05
39.12 39.42 998,000 0.42 25-Jan-18 206.01 219.39 206.01
38 39 5,235,500 0.46 24-Jan-18 210.5 213.75 208
38.01 38.54 421,000 -0.21 23-Jan-18 206.45 208.2 205
37.8 38.75 7,866,500 0.7 22-Jan-18 202 207 199
37.4 38.05 575,500 0.84 19-Jan-18 202.02 202.02 201.6
37 37.21 330,000 -0.05 18-Jan-18 202.51 202.51 200
37.1 37.26 3,355,500 0.25 17-Jan-18 210.5 210.5 201.05
37.01 37.01 1,000 0 16-Jan-18 203 205.96 203
37 37.01 723,000 0.16 15-Jan-18 204 204 196
36.75 36.85 131,000 0.32 12-Jan-18 202.45 207 195.55
36.5 36.53 74,500 -0.47 11-Jan-18 209.5 210 204.61
36.36 37 723,500 0.53 10-Jan-18 205 210.52 205
36.31 36.47 141,500 -0.13 9-Jan-18 204 204 199
36.51 36.6 687,000 0.11 8-Jan-18 200 205 200
36 36.49 207,500 0.25 5-Jan-18 199.97 199.97 197.25
35.5 36.24 463,000 0.42 4-Jan-18 200 200 196
35.35 35.82 185,000 -0.07 3-Jan-18 200 200 200
35.01 35.89 47,500 0.9 2-Jan-18 200 200 200
34.5 34.99 6,500 0.49 1-Jan-18 194 200 193
33.99 34.5 39,500 0.65 29-Dec-17 199 199 199
33.6 33.85 7,000 -0.45 28-Dec-17 193.25 194.25 193.25
33.41 34.3 1,500 0.01 27-Dec-17 200 200 194
33.98 34.29 15,000 0.29 26-Dec-17 193 194.25 193
33 34 2,505,500 0.53
33 33.47 125,000 0.47 21-Dec-17 185 185 185
32.84 33 8,500 0.16 20-Dec-17 190 190 188
32.75 32.84 38,000 -0.19 19-Dec-17 189 189.9 187
32.9 33.03 10,500 0.03 18-Dec-17 188 190.83 188
32.9 33 2,402,000 0.57 15-Dec-17 192 194 190
32.35 32.43 77,500 -0.12 14-Dec-17 193.48 195 193.48
13-Dec-17 194.8 203.92 194
32.25 32.55 414,500 -0.35 12-Dec-17 191.55 195 187
32.85 32.9 49,000 -0.35 11-Dec-17 193 195 192
32.75 33.25 26,000 0.25 8-Dec-17 195.85 198 195
 33 33 770,500 -0.1 7-Dec-17 195.01 199.67 195
33.1 33.1 5,000 -0.08 6-Dec-17 200 200 198.04
5-Dec-17 200 202 198
4-Dec-17 186.2 199.5 186.2
33 33.18 54,500 0.08 30-Nov-17 198.5 198.5 196
33.1 33.1 500 -0.03 29-Nov-17 198.5 199 196.5
33 33.13 71,000 -0.52 28-Nov-17 197 199.9 194
33.65 33.65 500 -0.1 27-Nov-17 199 200 193.05
24-Nov-17 203 203 199
33.75 33.75 1,000 -0.1 23-Nov-17 198 202.5 197.5
33.85 33.85 15,000 -0.14 22-Nov-17 192 199 192
21-Nov-17 199.99 200 196.15
20-Nov-17 191 198.57 190
33.25 33.99 1,500 0.14 17-Nov-17 188 189.3 188
33.2 33.85 1,000 0.83 16-Nov-17 189.5 194 189.5
33.02 33.02 10,500 0.02 15-Nov-17 185 190 185
33 33 67,500 0 14-Nov-17 191 191 190
13-Nov-17 180.15 189.9 180.15
33 33 102,000 -0.3 10-Nov-17 185 190 185
33 33.3 2,500 0.3 9-Nov-17 189.99 192 188.25
32.64 33 32,500 -0.25 8-Nov-17 180.15 188.89 180.15
33 33.25 77,000 0.25 7-Nov-17 187 189 185
33 33 3,500 0.5 6-Nov-17 189 190 184.1
3-Nov-17 180 184 180
32.5 32.5 94,500 -0.02 2-Nov-17 180 183 180
32.5 32.52 79,000 0.01 1-Nov-17 176.8 178.5 176.8
32.5 32.51 85,000 0 31-Oct-17 180 180 176
32.5 32.51 27,000 -0.29 30-Oct-17 190 190 180
32.8 32.8 23,500 -0.15 27-Oct-17 182 186.9 182
32 32.95 38,500 0.45 26-Oct-17 184.5 187.85 183
32.5 32.5 18,500 -0.48 25-Oct-17 184.9 185 184.9
32.2 32.98 115,500 0.29 24-Oct-17 185 185.5 183.7
32.69 32.69 500 -0.06 23-Oct-17 188.98 190 185.75
32.51 32.75 223,500 0.25 20-Oct-17 178 186.82 178
32.25 32.5 441,000 -0.21 19-Oct-17 178 179 176.36
32.71 32.71 20,000 -0.34 18-Oct-17 175 178.5 175
33.05 33.05 1,002,000 -0.44 17-Oct-17 174 176 174
33.49 33.49 500 0.99 16-Oct-17 177 177 172.12
32.38 32.5 6,000 -0.31 13-Oct-17 174.26 174.26 174
32.8 32.81 15,500 -0.69 12-Oct-17 177.98 180 174.5
33.25 33.5 201,000 0.25 11-Oct-17 176.02 178.49 176
33.11 33.25 150,000 -0.05 10-Oct-17 189.95 189.95 176.72
 33.3 33.3 30,000 0.3 9-Oct-17 188 193.95 183.05
32.75 33 45,500 0.6 6-Oct-17 190 190.98 185.5
32 32.4 8,000 0.03 5-Oct-17 194.5 194.6 186.05
31.7 32.37 395,500 -0.63 4-Oct-17 192.52 202 189.1
33 33 69,000 -0.1 3-Oct-17 199 199.25 197.01
33.1 33.1 500 -0.35 2-Oct-17 201 203 200.02
33 33.45 10,500 -0.24 29-Sep-17 201.25 201.25 198
33.05 33.69 31,500 0.29 28-Sep-17 203.98 204.69 201.5
33.4 33.4 3,500 -0.1 27-Sep-17 204.97 204.97 199.2
33.4 33.5 6,000 0 26-Sep-17 198.01 200.5 198.01
33.15 33.5 51,500 0.05 25-Sep-17 197.01 200 197.01
33.15 33.45 5,500 -0.05 22-Sep-17 200 200 199.1
21-Sep-17 199.1 199.21 199
33.5 33.5 31,500 -0.29 20-Sep-17 202 202 199.01
32.6 33.79 280,500 0.89 19-Sep-17 201 202 199
32.87 32.9 1,015,000 -0.07 18-Sep-17 200.01 203.5 198
32.7 32.97 457,500 -0.29 15-Sep-17 205 208 202
32.7 33.26 766,000 0.76 14-Sep-17 200 205 199
32.5 32.5 540,500 0 13-Sep-17 197.99 203.72 197
31.71 32.5 475,500 0.79 12-Sep-17 198.1 200 194
31.55 31.71 656,000 -1.03 11-Sep-17 203 205.97 199
32.4 32.74 1,033,500 0.25 8-Sep-17 206 207.33 199
31.76 32.49 522,500 -0.19 7-Sep-17 207.25 208 204.99
32.4 32.68 6,480,000 -1.02 6-Sep-17 216.21 217.11 209.05
32.8 33.7 459,500 -0.4 5-Sep-17 212 222 210.11
33.95 34.1 480,000 0.1 31-Aug-17 221 221.5 219.67
33.99 34 908,500 0.21 30-Aug-17 220 220 219
33.15 33.79 586,000 -0.21 29-Aug-17 216.01 221 213.5
33.5 34 681,500 0.02 28-Aug-17 223.25 223.25 213.05
33.2 33.98 640,000 0.78 25-Aug-17 221 226 221
32.9 33.2 804,500 -0.29 24-Aug-17 222.5 227 222.5
32.52 33.49 498,000 0.5 23-Aug-17 225 231.26 222.01
31.6 32.99 918,000 0.73 22-Aug-17 217 224 214.35
32 32.26 139,500 -0.38 21-Aug-17 235 235 225.63
32.16 32.64 405,000 -0.06 18-Aug-17 230 238 221.8
32.1 32.7 158,500 0.42 17-Aug-17 240 240 232.75
32.28 32.28 104,500 0.47 16-Aug-17 250 250 237
31.78 31.81 213,500 -1.64 15-Aug-17 256 266.5 242.57
33.3 33.45 537,500 0.07 11-Aug-17 0 255.33 255.33
33.38 33.38 544,500 -0.07 10-Aug-17 260.5 268.75 255
33 33.45 458,000 0.25 9-Aug-17 260 262.5 260
33 33.2 89,000 -0.4 8-Aug-17 276 280 262.78
 33.3 33.6 426,000 0.17 7-Aug-17 275 277.9 265
33.42 33.43 394,500 -0.36 4-Aug-17 286 289 271.25
33.58 33.79 963,000 -0.21 3-Aug-17 271 279.01 270
33.7 34 179,500 0.06 2-Aug-17 257.4 270.28 256.5
33.65 33.94 72,000 0.06 1-Aug-17 251.55 259.9 250.05
T PACKAGING LTD INDUS MOTORS LIMITED
CPPL INDU

CLOSE VOLUME CHANGE DATE OPEN HIGH LOW CLOSE

200.6 27,600 -2.22 31-Jan-18 1,904.34 1,949.90 1,801.06 1,818.83
202.82 47,700 -1.11 30-Jan-18 1,874.00 1,875.00 1,867.00 1,867.00
203.93 90,100 -2.93 29-Jan-18 1,876.00 1,876.50 1,871.00 1,871.04
206.86 77,500 -6.66 26-Jan-18 1,886.00 1,886.00 1,865.00 1,876.11
213.52 160,600 4.57 25-Jan-18 1,945.00 1,945.99 1,885.00 1,893.96
208.95 224,700 2.21 24-Jan-18 1,949.94 1,967.99 1,932.00 1,941.95
206.74 54,500 2.54 23-Jan-18 1,900.00 1,980.00 1,900.00 1,934.74
204.2 5,100 2.27 22-Jan-18 1,840.00 1,934.25 1,840.00 1,919.55
201.93 119,800 1.93 19-Jan-18 1,770.13 1,858.62 1,770.12 1,850.72
200 4,200 -3 18-Jan-18 1,770.00 1,775.00 1,759.99 1,770.12
203 6,400 -1.48 17-Jan-18 1,770.00 1,770.00 1,750.01 1,760.48
204.48 4,100 4.52 16-Jan-18 1,750.00 1,765.00 1,750.00 1,755.49
199.96 5,600 -4.04 15-Jan-18 1,760.00 1,762.00 1,725.00 1,745.61
204 5,200 -1.65 12-Jan-18 1,770.00 1,779.99 1,750.01 1,756.46
205.65 8,600 -0.71 11-Jan-18 1,762.51 1,779.00 1,762.00 1,768.29
206.36 121,200 5.86 10-Jan-18 1,774.88 1,774.88 1,754.00 1,761.81
200.5 22,800 -2.63 9-Jan-18 1,786.00 1,786.00 1,747.03 1,751.48
203.13 28,700 4.52 8-Jan-18 1,746.00 1,805.00 1,745.00 1,785.19
198.61 200 0.61 5-Jan-18 1,740.00 1,785.00 1,740.00 1,759.39
198 300 -2 4-Jan-18 1,721.00 1,750.00 1,720.00 1,738.48
200 600 0 3-Jan-18 1,720.00 1,737.99 1,720.00 1,720.14
200 200 0 2-Jan-18 1,671.00 1,715.28 1,671.00 1,710.24
200 1,500 1 1-Jan-18 1,670.00 1,687.00 1,670.00 1,686.99
199 200 4.75 29-Dec-17 1,680.00 1,690.00 1,677.00 1,680.17
194.25 100 0 28-Dec-17 1,688.00 1,689.99 1,678.00 1,686.66
194.25 5,700 0 27-Dec-17 1,672.00 1,690.00 1,672.00 1,688.05
194.25 60,400 9.25 26-Dec-17 1,680.11 1,690.00 1,662.00 1,679.91
22-Dec-17 1,689.99 1,694.99 1,670.05 1,680.53
185 1,000 -3 21-Dec-17 1,689.99 1,690.00 1,680.00 1,689.99
188 15,000 0.46 20-Dec-17 1,694.99 1,695.00 1,662.00 1,678.32
187.54 4,400 -3.29 19-Dec-17 1,663.50 1,670.50 1,663.50 1,670.44
190.83 100 0 18-Dec-17 1,662.50 1,695.00 1,660.00 1,679.98
190.83 6,700 -3.17 15-Dec-17 1,689.00 1,695.00 1,657.00 1,680.91
194 1,800 -9.66 14-Dec-17 1,665.00 1,700.00 1,662.50 1,690.00
203.66 62,900 9.45 13-Dec-17 1,665.00 1,675.00 1,662.00 1,662.00
194.21 3,600 0.65 12-Dec-17 1,680.00 1,680.00 1,656.25 1,661.97
193.56 3,800 -2.33 11-Dec-17 1,697.00 1,700.00 1,665.00 1,680.93
195.89 1,200 0.64 8-Dec-17 1,740.00 1,750.00 1,690.00 1,699.20
195.25 8,000 -2.79 7-Dec-17 1,778.97 1,778.97 1,742.00 1,750.00
198.04 100 0 6-Dec-17 1,751.01 1,775.00 1,749.99 1,758.80
198.04 8,700 -1.46 5-Dec-17 1,740.00 1,754.00 1,740.00 1,750.12
199.5 2,600 3.5 4-Dec-17 1,770.00 1,770.00 1,730.00 1,730.37
196 3,000 -0.51 30-Nov-17 1,740.00 1,772.75 1,720.00 1,741.04
196.51 4,100 1.56 29-Nov-17 1,715.00 1,740.00 1,709.96 1,720.33
194.95 8,800 -1.78 28-Nov-17 1,710.00 1,719.95 1,697.23 1,709.96
196.73 2,800 -3.07 27-Nov-17 1,700.01 1,735.00 1,700.01 1,710.55
199.8 3,900 -1.7 24-Nov-17 1,735.00 1,737.27 1,715.00 1,719.97
201.5 1,100 3.6 23-Nov-17 1,747.22 1,747.22 1,733.00 1,737.27
197.9 2,000 -1.13 22-Nov-17 1,745.00 1,750.01 1,736.35 1,747.22
199.03 22,000 4.33 21-Nov-17 1,740.06 1,749.99 1,736.00 1,738.80
194.7 144,300 5.58 20-Nov-17 1,799.98 1,799.98 1,731.00 1,744.68
189.12 3,000 -1.38 17-Nov-17 1,740.00 1,754.00 1,739.50 1,751.00
190.5 10,200 4.59 16-Nov-17 1,762.00 1,762.00 1,745.00 1,746.95
185.91 18,900 -4.19 15-Nov-17 1,780.00 1,780.21 1,759.97 1,760.78
190.1 900 1.1 14-Nov-17 1,765.25 1,790.00 1,755.00 1,777.73
189 1,500 1 13-Nov-17 1,760.00 1,762.00 1,715.00 1,755.00
188 500 -2 10-Nov-17 1,751.00 1,760.00 1,720.00 1,754.00
190 12,200 4.77 9-Nov-17 1,752.01 1,800.00 1,750.00 1,775.55
185.23 14,400 -2.77 8-Nov-17 1,747.97 1,790.00 1,747.97 1,777.23
188 2,400 -0.86 7-Nov-17 1,745.00 1,748.38 1,730.00 1,746.16
188.86 10,800 4.98 6-Nov-17 1,744.89 1,745.00 1,736.00 1,737.50
183.88 6,700 3.88 3-Nov-17 1,711.00 1,745.00 1,711.00 1,736.29
180 1,200 1.5 2-Nov-17 1,705.00 1,730.00 1,705.00 1,715.43
178.5 2,000 2.47 1-Nov-17 1,710.00 1,718.00 1,710.00 1,711.99
176.03 3,700 -4.03 31-Oct-17 1,749.89 1,749.89 1,700.00 1,700.89
180.06 9,200 -5.88 30-Oct-17 1,767.00 1,767.00 1,701.00 1,726.20
185.94 600 1.79 27-Oct-17 1,780.00 1,790.00 1,770.00 1,772.24
184.15 7,700 -0.81 26-Oct-17 1,820.00 1,825.00 1,770.00 1,775.21
185 1,200 1.25 25-Oct-17 1,798.98 1,811.00 1,790.01 1,800.00
183.75 4,100 -2 24-Oct-17 1,760.00 1,790.00 1,760.00 1,770.05
185.75 9,700 -1.07 23-Oct-17 1,800.00 1,800.00 1,770.00 1,770.00
186.82 14,900 8.89 20-Oct-17 1,767.00 1,796.99 1,767.00 1,785.14
177.93 6,000 -0.57 19-Oct-17 1,780.00 1,798.99 1,765.10 1,781.32
178.5 3,400 3.43 18-Oct-17 1,780.00 1,800.00 1,741.01 1,789.33
175.07 5,100 1.14 17-Oct-17 1,739.99 1,822.90 1,739.99 1,773.90
173.93 3,200 -0.07 16-Oct-17 1,706.00 1,759.36 1,700.00 1,736.10
174 8,400 -3.5 13-Oct-17 1,710.00 1,750.00 1,673.00 1,699.18
177.5 41,500 1.5 12-Oct-17 1,731.00 1,750.00 1,718.00 1,741.69
176 2,400 -1.63 11-Oct-17 1,710.00 1,750.00 1,700.00 1,741.33
177.63 19,700 -8.39 10-Oct-17 1,700.01 1,750.00 1,699.00 1,713.59
186.02 14,200 -3.98 9-Oct-17 1,672.00 1,730.40 1,672.00 1,703.11
190 10,700 4.95 6-Oct-17 1,625.00 1,671.36 1,625.00 1,670.02
192.05 104,900 -2.55 5-Oct-17 1,620.00 1,633.77 1,595.00 1,622.68
194.6 2,100 -3.9 4-Oct-17 1,650.08 1,656.99 1,600.00 1,603.38
198.5 35,100 -2.89 3-Oct-17 1,700.42 1,700.42 1,650.00 1,670.00
201.39 5,400 1.39 2-Oct-17 1,701.00 1,711.50 1,680.10 1,698.15
200 4,400 -4 29-Sep-17 1,711.00 1,730.00 1,701.00 1,720.82
204 2,400 2.74 28-Sep-17 1,740.00 1,740.00 1,700.00 1,712.26
201.26 3,900 2.26 27-Sep-17 1,755.00 1,760.00 1,715.01 1,738.98
199 3,100 -0.85 26-Sep-17 1,732.00 1,810.00 1,732.00 1,768.13
199.85 6,000 0.3 25-Sep-17 1,750.00 1,760.00 1,750.00 1,751.24
199.55 300 0.55 22-Sep-17 1,764.99 1,764.99 1,745.00 1,756.08
199 6,100 -0.89 21-Sep-17 1,755.00 1,774.99 1,736.00 1,738.45
199.89 1,800 -0.02 20-Sep-17 1,748.00 1,785.00 1,748.00 1,771.36
199.91 47,300 -0.05 19-Sep-17 1,740.00 1,759.99 1,732.51 1,742.68
199.96 24,000 4.97 18-Sep-17 1,750.00 1,761.00 1,728.00 1,740.42
204.44 19,200 2.62 15-Sep-17 1,730.00 1,810.00 1,725.00 1,761.12
201.82 32,500 3.72 14-Sep-17 1,732.00 1,735.99 1,710.00 1,727.64
198.1 65,400 4.08 13-Sep-17 1,800.00 1,800.00 1,715.00 1,731.64
194.02 8,400 -5.48 12-Sep-17 1,735.00 1,735.00 1,700.00 1,723.00
199.5 6,200 -1.59 11-Sep-17 1,710.00 1,710.00 1,699.99 1,700.00
201.09 481,900 -6.24 8-Sep-17 1,700.00 1,735.00 1,675.00 1,725.11
207.33 52,900 -2.04 7-Sep-17 1,715.00 1,715.00 1,673.73 1,689.43
209.37 20,000 -10.68 6-Sep-17 1,749.99 1,749.99 1,735.50 1,736.47
220.05 52,200 -1.09 5-Sep-17 1,750.00 1,779.90 1,733.00 1,747.53
221.14 1,000 1.47 31-Aug-17 1,719.19 1,806.00 1,675.11 1,744.54
219.67 300 0.97 30-Aug-17 1,720.00 1,720.00 1,705.00 1,720.00
218.7 14,000 -1.26 29-Aug-17 1,699.90 1,725.00 1,650.00 1,711.89
219.96 6,500 -2.52 28-Aug-17 1,705.00 1,706.00 1,705.00 1,705.59
222.48 7,700 -4.41 25-Aug-17 1,650.00 1,740.00 1,645.00 1,733.33
226.89 28,700 1.33 24-Aug-17 1,820.00 1,820.00 1,681.10 1,700.79
225.56 121,500 5.31 23-Aug-17 1,728.99 1,746.12 1,700.00 1,743.30
220.25 18,600 -5.38 22-Aug-17 1,602.00 1,685.00 1,580.00 1,662.98
225.63 8,900 -11.87 21-Aug-17 1,650.00 1,650.00 1,630.00 1,635.50
237.5 12,600 4.15 18-Aug-17 1,651.00 1,700.00 1,630.00 1,683.36
233.35 7,900 -11.65 17-Aug-17 1,715.00 1,715.00 1,660.00 1,669.97
245 5,100 -0.52 16-Aug-17 1,750.00 1,780.00 1,715.00 1,725.58
245.52 25,100 -9.81 15-Aug-17 1,800.00 1,800.00 1,712.93 1,734.00
255.33 100 0 11-Aug-17 1,810.00 1,810.00 1,799.00 1,803.08
255.33 6,900 -5.67 10-Aug-17 1,790.01 1,805.00 1,780.50 1,799.00
261 1,000 -2.18 9-Aug-17 1,760.50 1,810.00 1,760.00 1,800.14
263.18 35,200 -13.43 8-Aug-17 1,761.00 1,838.50 1,761.00 1,782.16
276.61 34,700 2.66 7-Aug-17 1,760.01 1,806.80 1,760.01 1,800.20
273.95 48,500 -5.06 4-Aug-17 1,755.00 1,779.90 1,750.00 1,771.37
279.01 85,300 13.28 3-Aug-17 1,769.99 1,800.00 1,755.00 1,772.94
265.73 94,000 8.32 2-Aug-17 1,751.09 1,763.99 1,751.09 1,758.40
257.41 11,400 9.34 1-Aug-17 1,788.90 1,788.90 1,740.00 1,758.40
TED FEROZESONS LABORATORIES LTD
FEROZ

VOLUME CHANGE DATE OPEN HIGH LOW CLOSE VOLUME

10,700 -48.17 31-Jan-18 291 301.75 290.5 294.93 220,400
2,360 -4.04 30-Jan-18 292 298.25 285.4 291.35 350,900
1,760 -5.07 29-Jan-18 286.01 292 278 285.08 360,300
14,600 -17.85 26-Jan-18 283.23 283.23 271 283.23 297,700
8,120 -47.99 25-Jan-18 256 269.75 256 269.75 167,300
28,840 7.21 24-Jan-18 265 268 255 256.91 212,300
35,760 15.19 23-Jan-18 253.99 260.46 253.01 260.46 257,500
17,600 68.83 22-Jan-18 236.99 248.06 236.99 248.06 132,100
13,880 80.6 19-Jan-18 231.01 240 231.01 236.25 200,000
5,720 9.64 18-Jan-18 225.5 234 224 230.49 173,000
33,400 4.99 17-Jan-18 218.01 226.98 216 224.26 69,200
10,060 9.88 16-Jan-18 223.93 225.24 218.6 219.18 21,800
10,780 -10.85 15-Jan-18 227.5 227.5 219.99 220.3 28,700
17,240 -11.83 12-Jan-18 236.39 236.39 227 228.06 33,500
4,700 6.48 11-Jan-18 241.9 241.9 233.53 235.21 49,800
5,660 10.33 10-Jan-18 234.11 243.75 234.11 241.85 129,800
24,500 -33.71 9-Jan-18 242 242.5 232 234.11 68,200
19,080 25.8 8-Jan-18 236 244 236 241.6 120,500
10,880 20.91 5-Jan-18 238.49 239.97 234.31 235.19 87,200
9,640 18.34 4-Jan-18 230.99 239 230.99 236.74 166,200
28,680 9.9 3-Jan-18 234.99 234.99 225 228.57 191,000
2,740 23.25 2-Jan-18 216.1 224.7 213 224.7 122,500
460 6.82 1-Jan-18 205 214 203 214 241,500
6,820 -6.49 29-Dec-17 206.55 206.86 203.11 203.81 66,100
4,900 -1.39 28-Dec-17 209 212 203.5 204.55 165,500
47,700 8.14 27-Dec-17 214.01 220 207 208.11 214,100
5,200 -0.62 26-Dec-17 215.65 220 214.5 214.8 34,300
49,620 -9.46 22-Dec-17 219.9 222.89 215 218.41 203,200
63,660 11.67 21-Dec-17 212.5 220 210 216.34 57,300
33,760 7.88 20-Dec-17 215 217.8 208.25 215.65 26,600
24,560 -9.54 19-Dec-17 209 213.98 197.45 211.59 87,000
110,480 -0.93 18-Dec-17 207.05 211.98 206.2 207.81 9,600
15,700 -9.09 15-Dec-17 213.89 215 205.9 210.16 88,400
24,360 28 14-Dec-17 217.5 221 208.5 209.56 90,400
100 0.03 13-Dec-17 210 219.47 210 219.47 79,600
8,180 -18.96 12-Dec-17 219 221.96 208.34 209.02 85,200
11,920 -18.27 11-Dec-17 230.03 232.99 219.3 219.3 30,400
147,820 -50.8 8-Dec-17 234.01 234.98 230 230.84 21,200
105,340 -8.8 7-Dec-17 249 249 235.28 235.66 60,300
22,320 8.68 6-Dec-17 254 255.88 247 247.65 54,300
22,240 19.75 5-Dec-17 252.03 259 252 252.97 163,400
8,520 -10.67 4-Dec-17 256 260 250.56 251.03 60,200
39,740 20.71 30-Nov-17 262 262.8 250.1 257.12 122,100
1,360 10.37 29-Nov-17 261.99 262.4 259 259.86 24,800
2,700 -0.59 28-Nov-17 268.98 269.98 258 259.65 55,800
6,680 -9.42 27-Nov-17 268 271 265 266.87 17,700
3,420 -17.3 24-Nov-17 265.01 271.98 265 269.55 12,100
360 -9.95 23-Nov-17 271 272.55 267 268.11 11,900
43,260 8.42 22-Nov-17 273.9 274.75 269 270.62 25,200
4,620 -5.88 21-Nov-17 280 282.5 269.01 271.99 78,100
10,480 -6.32 20-Nov-17 266.35 278.54 266.35 278.54 200,100
4,600 4.05 17-Nov-17 268.8 268.8 264.49 265.28 26,400
25,240 -13.83 16-Nov-17 267.8 268.47 265.5 268.01 17,600
26,880 -16.95 15-Nov-17 267.99 268.5 265 266.15 28,500
3,580 22.73 14-Nov-17 266 272.8 264 265.22 48,900
4,980 1 13-Nov-17 272.06 273.99 268 268.9 23,400
2,740 8.45 10-Nov-17 272 282 270 271.89 96,200
40,280 -1.68 9-Nov-17 273 276.8 269 271.41 159,800
4,420 31.07 8-Nov-17 262 273.5 261.2 270.79 36,800
4,440 8.66 7-Nov-17 266.89 268 260.3 262.63 43,900
1,220 1.21 6-Nov-17 270 270 264 264.58 45,700
17,000 20.86 3-Nov-17 273.1 274.9 268.31 269.79 74,600
3,740 3.44 2-Nov-17 275.1 278.9 270.1 270.57 13,800
13,200 11.1 1-Nov-17 273.9 278.99 273 276.66 44,700
11,400 -25.31 31-Oct-17 275 276.99 270 271.37 36,500
5,160 -46.04 30-Oct-17 289.89 294 275 278.42 122,200
10,400 -2.97 27-Oct-17 272.99 285.6 269.5 285.6 144,400
9,380 -24.79 26-Oct-17 267.99 275.9 267 272 49,900
3,640 29.95 25-Oct-17 261 266.99 260.11 265 16,100
12,240 0.05 24-Oct-17 266.9 266.99 258.06 259.33 37,700
2,860 -15.14 23-Oct-17 271.5 273.5 262.1 264.97 23,900
20,620 3.82 20-Oct-17 277.99 279.9 271.5 272.34 74,200
7,700 -8.01 19-Oct-17 265 276.27 258 276.27 111,600
8,300 15.43 18-Oct-17 274 274.99 260.05 263.12 47,200
82,160 37.8 17-Oct-17 272.01 281.99 270 273.19 58,800
29,060 36.92 16-Oct-17 264 268.8 260 268.8 24,300
81,280 -42.51 13-Oct-17 265 265 254.39 256 22,900
64,720 0.36 12-Oct-17 270 270 264.01 267.77 5,200
74,060 27.74 11-Oct-17 270.75 272.49 267 267.99 17,500
181,640 10.48 10-Oct-17 279.85 279.85 270 271.81 41,000
 1,800 33.09 9-Oct-17 282.01 284 278.1 279.85 18,000
2,580 47.34 6-Oct-17 281.49 286.95 280 284.44 30,100
9,760 19.3 5-Oct-17 283.9 285 271 278.1 19,800
11,260 -66.62 4-Oct-17 287 287.99 275.05 280.14 29,900
7,280 -28.15 3-Oct-17 290.99 291 276 286.05 74,600
7,880 -22.67 2-Oct-17 301 301.99 288 290.18 53,900
6,140 8.56 29-Sep-17 291.9 301.19 289.9 301.19 181,100
9,740 8.28 28-Sep-17 279.98 291.34 275.51 286.85 75,100
17,680 -29.15 27-Sep-17 288.01 288.01 278.73 279.59 56,900
2,540 16.89 26-Sep-17 300.36 300.36 289 290.63 168,300
24,920 -4.84 25-Sep-17 283 286.06 283 286.06 25,300
900 17.63 22-Sep-17 275.99 277 272 272.44 33,200
7,680 -32.91 21-Sep-17 278.01 282 272.1 272.91 34,700
13,460 28.68 20-Sep-17 280 283 276.01 279.6 66,700
36,500 2.26 19-Sep-17 271 281.8 269.99 277.72 123,100
5,940 -20.7 18-Sep-17 276.84 276.84 267.02 269.23 37,400
50,520 33.48 15-Sep-17 274.98 278.75 271.99 272.79 76,500
18,040 -4 14-Sep-17 277 279 272 273.89 36,900
15,160 8.64 13-Sep-17 272 281.8 272 279.61 157,900
1,060 23 12-Sep-17 279.69 282.97 265.44 268.74 123,200
2,280 -25.11 11-Sep-17 291 291 277.26 279.41 59,000
5,900 35.68 8-Sep-17 289.99 299.5 285 286.66 97,300
700 -47.04 7-Sep-17 299.97 300.01 283 287.21 32,100
820 -11.06 6-Sep-17 314.99 319 294.04 296.16 156,400
11,040 2.99 5-Sep-17 289.01 317.99 288.82 307.52 324,600
85,320 24.54 31-Aug-17 304.02 304.02 304.02 304.02 3,500
560 8.11 30-Aug-17 334 349 320.02 320.02 54,200
7,040 6.3 29-Aug-17 352 353.99 336.86 336.86 41,500
400 -27.74 28-Aug-17 358.88 363 350 354.58 130,800
8,480 32.54 25-Aug-17 330.12 346.62 330 346.62 71,700
33,220 -42.51 24-Aug-17 323.89 331.09 323.89 330.12 113,900
10,360 80.32 23-Aug-17 302.99 315.33 302.99 315.33 34,800
15,960 27.48 22-Aug-17 301.25 307.9 294 300.32 64,800
3,100 -47.86 21-Aug-17 325.12 325.5 308.87 308.87 47,000
13,720 13.39 18-Aug-17 333.08 338 319.95 325.12 54,000
8,120 -55.61 17-Aug-17 355 356.5 336.49 336.78 47,000
22,300 -8.42 16-Aug-17 366.99 371.98 349.1 354.19 65,600
14,840 -69.08 15-Aug-17 382 384.99 362.73 363.41 49,600
2,700 4.08 11-Aug-17 386.71 390 380 381.82 17,600
11,480 -1.14 10-Aug-17 385 399.78 381.01 386.71 146,300
26,440 17.98 9-Aug-17 379.98 383.9 373 380.75 34,400
11,240 -18.04 8-Aug-17 396 396 379.76 380.23 73,000
 8,140 28.83 7-Aug-17 407.9 411 395 399.74 263,000
4,060 -1.57 4-Aug-17 389 403.03 385 402.96 655,100
18,820 14.54 3-Aug-17 378.02 391 374.02 383.84 295,700
720 0 2-Aug-17 366 380.65 365 377.32 168,700
8,180 0.01 1-Aug-17 365 366.45 360 362.53 24,800
CHANGE
3.58
6.27
1.85
13.48
12.84
-3.55
12.4
11.81
5.76
6.23
5.08
-1.12
-7.76
-7.15
-6.64
7.74
-7.49
6.41
-1.55
8.17
3.87
10.7
10.19
-0.74
-3.56
-6.69
-3.61
2.07
0.69
4.06
3.78
-2.35
0.6
-9.91
10.45
-10.28
-11.54
-4.82
-11.99
-5.32
1.94
-6.09
-2.74
0.21
-7.22
-2.68
1.44
-2.51
-1.37
-6.55
13.26
-2.73
1.86
0.93
-3.68
-2.99
0.48
0.62
8.16
-1.95
-5.21
-0.78
-6.09
5.29
-7.05
-7.18
13.6
6.91
5.67
-5.64
-7.37
-3.93
13.15
-10.07
4.39
12.8
-11.77
-0.22
-3.82
-8.04
 -0.59
6.34
-2.04
-5.91
-4.13
-11.01
14.34
7.26
-11.04
4.57
13.62
-0.47
-6.69
1.88
8.49
-3.56
-1.1
-5.72
10.87
-10.67
-7.25
-0.55
-8.95
-11.36
3.5
-16
-16.84
-17.72
7.96
16.5
14.79
15.01
-8.55
-16.25
-11.66
-17.41
-9.22
-18.41
-4.89
5.96
0.52
-19.51
-3.22
19.12
6.52
14.79
-1.32