PSX Weekly Closing Prices: Stock Trend and Swing Trading Analysis

Weekly closing prices provide a clearer view of short-term price movements and help identify trends that are often obscured by daily volatility. Use this tool to track the weekly performance of any PSX stock, spot trading opportunities, and confirm the direction of market momentum

Total 452 stocks
Symbol	Week 1	Week 2	Week 3	Week 4	Week 5	Week 6	Week 7	Week 8	Week 9	Week 10	Week 11	Week 12	Week 13	Week 14	Week 15	Week 16	Week 17	Week 18	Week 19	Week 20
786	8.64	8.99	9.61	11.69	10.20	9.57	9.28	9.00	8.99	8.95	0.00	8.96	0.00	8.70	8.45	8.02	8.58	8.43	7.94	7.66
AABS	739.99	743.97	759.78	746.83	685.51	698.64	714.57	710.00	702.80	698.04	708.76	716.44	715.00	724.96	720.26	740.00	704.30	739.90	744.77	768.83
AATM	86.99	63.85	51.59	49.80	47.52	41.26	47.42	50.00	48.13	50.51	49.60	45.07	46.51	44.87	45.15	46.73	44.33	45.11	44.87	41.50
ABL	137.75	135.67	136.65	140.02	143.49	139.51	139.99	138.11	137.35	139.01	134.52	134.90	134.10	136.74	133.00	127.87	129.99	134.83	125.24	128.03
ABOT	1282.05	1171.85	1271.25	1281.66	1264.10	1231.36	1230.23	1040.75	1037.25	1054.96	1058.33	1055.29	1100.35	1080.58	1085.37	1056.74	1040.01	961.88	841.67	979.75
ACIETF	15.16	14.03	14.30	14.59	14.34	13.68	14.20	14.47	14.44	15.02	14.91	16.40	15.34	15.30	15.08	15.49	14.50	15.05	13.75	15.75
ACPL	253.20	227.23	231.34	238.08	230.66	217.48	242.12	234.80	248.29	258.65	259.85	260.03	253.73	246.01	260.15	291.70	264.55	264.46	248.40	321.85
ADAMS	57.55	54.69	51.07	49.05	52.88	48.27	47.06	50.00	47.92	48.06	48.06	47.96	47.96	50.30	51.19	46.25	48.80	50.50	48.26	55.19
ADMM	50.38	46.07	45.80	45.02	44.53	44.04	44.72	45.01	41.87	41.37	40.00	42.03	40.89	41.74	40.41	40.44	42.03	39.80	37.75	39.01
AGHA	10.90	10.19	10.67	10.46	9.84	9.85	9.83	9.90	8.97	9.15	8.88	9.38	9.00	9.17	8.91	8.89	8.80	7.98	6.32	8.08
AGIC	29.93	29.72	29.99	30.45	30.75	30.77	31.95	32.40	31.13	31.50	31.00	31.75	31.71	34.00	34.74	31.66	29.78	28.87	27.50	30.25
AGIL	110.46	101.22	102.01	107.13	98.53	97.00	115.49	116.94	116.30	115.75	112.00	117.02	119.30	119.00	116.35	112.88	109.20	124.31	100.23	110.69
AGL	37.78	36.97	39.24	52.26	50.57	45.25	55.98	55.29	48.52	53.96	56.41	73.59	67.11	70.41	66.98	62.45	56.80	55.05	42.13	56.31
AGP	171.53	169.18	181.98	185.34	173.48	166.65	166.72	170.00	189.72	188.78	189.67	190.48	190.11	194.89	195.40	198.92	210.18	179.53	159.35	185.29
AGSML	7.08	6.40	6.39	6.49	6.48	6.20	6.38	6.24	6.10	5.87	5.88	6.03	5.76	5.70	5.50	5.79	5.41	5.65	5.44	5.52
AGTL	692.63	650.71	654.13	628.60	619.34	609.91	580.54	571.00	564.71	539.58	544.22	545.30	532.51	525.12	498.30	476.39	448.70	420.75	379.93	427.44
AHCL	68.50	64.57	69.48	69.04	67.36	65.11	66.53	92.90	90.65	91.57	102.40	109.69	11.58	11.27	10.98	10.68	11.13	11.22	10.06	10.71
AHL	54.28	54.98	66.21	72.10	72.10	65.67	64.45	61.47	57.93	59.06	62.84	61.14	65.23	62.00	64.94	66.99	67.99	64.38	62.84	76.15
AICL	47.59	48.97	51.17	49.84	48.10	51.20	50.51	51.58	48.47	47.13	48.56	47.00	46.59	46.00	44.42	42.24	40.00	44.60	43.12	45.32
AIRLINK	217.98	189.64	204.45	200.75	196.38	184.92	189.36	189.52	187.09	177.92	180.10	179.61	173.68	175.55	170.57	181.39	166.94	155.38	136.59	159.96
AKBL	42.58	41.64	39.57	40.42	43.63	41.00	42.65	43.75	40.01	40.76	39.16	38.79	39.06	38.66	37.04	37.05	34.52	42.02	39.01	45.39
AKDHL	152.00	147.64	151.35	159.16	157.13	154.51	0.00	148.90	0.00	0.00	147.25	0.00	147.64	147.64	147.51	0.00	136.65	137.26	124.30	132.26
AKDSL	23.27	21.72	22.66	23.86	22.60	21.93	21.51	22.40	22.03	21.49	21.05	20.31	20.00	20.00	19.07	19.03	18.57	18.19	18.99	19.85
AKGL	41.45	37.39	38.74	36.50	36.50	36.00	36.00	39.60	40.24	0.00	0.00	0.00	45.10	45.10	0.00	0.00	0.00	0.00	0.00	0.00
ALAC	6.11	5.50	5.06	5.25	5.45	5.12	5.19	5.68	0.00	5.01	5.39	5.10	5.18	5.02	4.99	5.00	5.11	4.90	4.50	4.70
ALIFE	31.72	29.88	29.66	29.95	28.50	30.00	27.52	29.50	24.00	24.01	23.49	23.62	25.97	28.43	32.09	31.61	28.55	25.91	20.45	25.15
ALNRS	75.19	75.01	75.01	75.00	72.72	79.93	78.00	75.13	75.13	79.98	79.00	75.00	72.95	74.04	75.75	72.09	75.00	74.00	70.34	82.30
ALTN	23.06	19.95	19.97	20.69	19.98	22.39	21.55	24.73	14.73	13.85	13.80	13.72	13.37	13.29	13.57	13.10	12.69	12.49	11.13	11.77
AMBL	0.00	0.00	9.53	11.19	11.93	10.77	0.00	0.00	0.00	10.23	10.23	11.17	11.17	11.17	12.52	0.00	10.16	10.95	10.95	9.33
AMTEX	3.35	3.19	3.12	3.02	3.01	3.00	2.93	3.00	3.02	2.87	2.95	2.88	2.81	2.85	2.69	2.66	2.74	2.63	2.45	2.61
ANL	8.91	7.99	8.07	8.23	7.75	7.47	7.56	8.01	7.79	7.82	7.60	8.22	8.03	8.00	7.42	7.39	7.90	7.64	7.14	7.90
ANTM	0.00	0.00	12.79	12.79	12.79	12.44	11.55	11.19	0.00	0.00	0.00	0.00	0.00	10.08	10.49	0.00	0.00	0.00	9.27	13.06
APL	544.74	513.30	512.50	507.88	479.92	468.24	455.10	464.93	462.36	446.95	447.20	453.78	453.83	446.12	451.36	442.77	430.26	430.16	412.86	455.18
ARCTM	20.02	20.94	19.92	20.98	20.07	20.65	20.80	19.98	21.06	19.60	21.42	20.73	19.36	19.50	0.00	19.00	0.00	19.66	19.17	25.99
ARPAK	76.88	76.84	70.19	70.19	63.26	65.01	0.00	0.00	70.00	0.00	0.00	70.00	0.00	70.00	0.00	0.00	56.66	0.00	56.66	61.60
ARPL	451.99	425.16	438.00	435.05	472.78	450.00	475.09	480.00	470.37	474.80	479.94	480.00	480.00	468.73	424.49	434.28	425.27	410.00	395.00	410.00
ARUJ	9.18	8.96	8.89	8.65	8.70	8.45	7.77	7.82	8.10	7.90	7.56	8.22	8.08	7.92	7.57	7.66	7.78	7.50	7.50	7.69
ASC	7.59	7.21	7.05	6.79	6.06	5.83	5.68	5.72	6.94	7.85	7.99	7.47	7.23	8.22	7.50	7.32	6.70	6.43	4.88	8.01
ASHT	12.49	13.30	14.10	15.27	17.04	16.07	0.00	16.07	0.00	15.82	0.00	15.82	14.35	14.35	0.00	0.00	0.00	0.00	0.00	12.34
ASL	12.46	11.32	11.24	11.54	11.25	10.12	10.26	11.30	10.33	10.19	9.85	10.10	9.89	9.93	9.15	8.80	10.52	10.01	9.49	11.07
ASLPS	13.50	11.20	11.68	11.68	11.68	12.00	0.00	12.25	0.00	0.00	13.50	0.00	0.00	14.18	15.36	0.00	0.00	15.00	0.00	15.00
ASTL	26.20	24.66	24.79	25.09	23.85	22.55	23.00	22.13	19.93	20.75	21.70	21.50	20.53	23.53	22.39	21.99	21.86	20.58	19.07	23.13
ASTM	14.72	16.75	15.87	14.78	16.58	15.81	15.30	16.13	16.69	16.13	14.34	14.76	16.00	14.45	13.96	13.41	12.50	13.11	11.77	12.50
ATBA	395.94	379.00	382.61	379.51	377.00	369.07	369.32	367.62	322.92	310.44	300.50	345.53	338.65	335.10	314.11	339.96	324.57	266.92	231.94	277.67
ATIL	57.64	58.96	58.00	59.94	58.03	57.50	59.00	60.00	62.02	59.72	61.74	63.37	57.73	56.20	55.63	57.88	56.40	56.00	55.93	57.59
ATLH	806.50	791.92	794.52	792.83	920.72	852.45	877.99	919.78	915.68	870.45	889.57	895.20	943.66	927.14	924.41	1072.74	1153.68	1175.55	1084.47	1145.83
ATRL	685.61	595.44	659.60	632.65	608.65	568.64	631.78	627.04	613.66	638.92	654.31	678.37	647.31	647.06	598.43	596.88	564.47	530.54	478.65	608.32
AVN	60.51	56.11	58.66	60.42	58.03	55.09	54.39	54.10	52.23	53.08	53.22	54.66	52.23	51.89	49.19	49.90	47.24	47.01	41.25	51.21
BAFL	86.84	83.75	85.09	84.97	81.10	78.89	79.25	77.43	77.06	77.77	75.62	75.99	73.13	74.37	74.03	75.08	74.14	72.45	70.15	74.88
BAHL	135.67	133.86	135.59	133.29	143.12	140.35	134.63	137.99	144.96	142.05	142.81	142.63	142.26	144.25	140.33	141.00	139.39	139.52	133.68	139.33
BAPL	37.94	34.57	33.10	32.65	31.30	27.31	29.64	27.94	27.03	26.25	27.22	24.00	23.42	24.85	28.91	35.63	28.70	27.95	27.42	44.17
BATA	1954.96	1950.00	1945.88	1960.00	1980.00	1963.24	1842.54	1778.50	1750.00	1739.57	1743.06	1724.62	1734.28	1685.81	1663.36	1620.00	1607.94	1580.00	1492.53	1550.00
BBFL	62.06	53.20	55.41	50.00	50.54	47.49	46.55	51.98	47.09	47.36	51.41	50.50	50.14	50.27	47.19	50.53	50.64	53.42	44.36	50.57
BCL	138.01	120.59	125.94	118.87	112.52	104.13	99.01	91.18	90.87	90.75	93.25	91.09	88.04	90.49	88.10	104.08	99.62	105.05	88.80	93.21
BECO	7.85	7.90	8.65	8.23	8.09	7.56	7.93	7.73	9.60	8.92	8.68	9.04	8.80	8.72	8.01	9.22	8.99	8.47	8.30	9.14
BELA	178.69	157.76	169.86	173.25	155.78	143.10	145.64	141.96	139.76	129.08	122.52	166.87	165.25	156.11	153.21	163.65	135.15	139.70	128.00	138.21
BERG	106.86	96.07	100.28	98.79	98.14	93.70	100.48	99.64	100.85	104.02	102.25	100.88	100.01	99.09	96.21	101.09	99.13	94.05	80.69	97.39
BFBIO	242.93	191.19	227.81	225.13	223.48	205.72	212.78	190.72	166.12	172.07	183.55	165.94	166.57	164.98	157.59	155.77	151.65	137.61	129.29	168.03
BFMOD	7.50	7.50	0.00	7.50	7.37	7.38	6.50	6.62	7.08	0.00	7.19	7.05	7.19	7.25	7.10	7.13	7.20	7.20	6.35	7.86
BGL	12.77	11.82	12.29	11.67	10.98	10.34	10.20	10.93	10.21	10.46	10.22	10.06	10.06	10.02	9.37	9.77	9.49	8.70	7.86	8.95
BIFO	222.51	193.15	202.13	197.38	192.68	180.45	193.71	180.08	173.99	174.93	172.07	172.00	171.00	173.91	175.12	176.28	170.63	170.50	159.16	181.27
BILF	13.68	13.83	15.53	14.89	15.42	14.89	16.38	15.40	15.09	17.24	16.98	17.00	17.05	16.99	18.29	18.60	25.44	29.20	20.11	19.68
BIPL	23.00	22.42	23.00	23.00	23.03	23.61	25.01	25.87	22.89	22.99	22.50	20.82	21.65	22.00	20.99	20.99	19.94	20.07	18.27	20.08
BML	2.87	2.57	2.70	3.28	3.75	4.05	4.15	3.97	3.86	3.90	3.87	3.70	3.67	3.80	3.72	3.70	3.70	3.56	3.24	3.45
BNL	15.86	14.78	15.27	14.57	14.16	13.96	13.87	14.96	15.12	14.26	14.45	23.16	22.46	20.81	20.39	26.91	34.17	32.21	23.20	33.89
BNWM	39.34	36.13	35.69	35.00	33.85	33.06	34.92	35.03	35.06	34.67	34.70	35.06	34.19	34.85	34.15	32.11	31.99	30.67	27.46	33.14
BOK	14.54	14.41	13.96	13.91	13.97	13.57	0.00	15.31	14.34	14.26	15.74	15.56	14.63	14.75	13.96	14.00	14.30	14.39	14.66	14.61
BOP	10.93	10.09	10.09	10.21	10.11	9.61	11.10	12.77	12.69	12.88	13.09	11.52	10.82	11.01	11.18	11.17	9.71	9.69	9.12	9.97
BPL	31.09	29.75	29.75	0.00	30.67	29.21	29.20	30.05	28.51	28.29	28.05	29.14	0.00	28.00	27.01	27.08	27.51	28.38	25.58	29.09
BRRG	22.98	22.00	22.00	22.67	22.49	19.66	21.00	23.97	20.91	21.85	22.48	21.71	22.40	21.99	21.25	22.00	21.78	20.80	19.45	22.40
BTL	324.97	325.00	335.34	0.00	340.00	340.80	344.12	313.37	313.00	0.00	291.50	291.50	291.50	292.00	0.00	279.96	0.00	268.88	0.00	268.81
BUXL	180.91	166.81	167.48	158.65	151.79	148.34	151.03	151.01	131.39	136.30	134.01	128.20	141.18	135.00	128.65	133.13	138.94	116.04	101.23	112.38
BWCL	363.13	347.07	345.81	360.09	353.08	355.91	350.33	367.33	364.28	365.01	377.69	380.60	384.00	395.28	394.12	414.91	420.40	406.54	388.65	403.84
BWHL	145.91	144.95	148.59	151.50	155.47	148.48	137.51	138.18	135.05	135.05	135.88	137.00	136.25	135.35	137.94	136.00	133.02	131.02	125.01	133.02
CASH	31.75	31.75	32.00	32.55	30.49	31.14	30.94	35.18	0.00	33.50	0.00	33.75	34.00	32.03	37.24	41.50	38.47	38.41	37.52	45.01
CENI	0.00	38.50	38.89	38.99	39.20	39.00	40.01	45.54	44.98	45.00	46.49	47.94	48.09	48.50	49.00	41.25	39.71	40.00	33.81	39.00
CEPB	32.87	29.96	31.46	29.64	29.51	28.42	27.06	27.27	26.04	26.96	26.65	26.80	25.40	25.41	24.23	24.58	24.00	23.28	20.83	24.06
CHAS	67.00	65.00	70.00	70.00	80.30	84.55	86.82	81.01	80.86	0.00	77.00	72.37	67.09	69.99	59.27	64.00	57.79	63.26	59.97	68.74
CHBL	8.99	8.33	7.99	7.57	9.75	9.08	8.71	8.50	7.94	7.78	7.46	7.23	7.39	7.35	6.85	6.88	6.86	6.27	5.01	6.00
CHCC	268.91	255.94	259.78	260.69	256.60	255.36	265.27	269.87	256.57	274.07	276.00	277.36	250.00	255.21	258.08	280.51	273.48	261.98	253.70	267.16
CLCPS	3.92	3.90	3.68	3.44	3.83	3.75	3.60	3.66	3.39	2.86	2.75	2.81	2.82	2.79	2.75	2.90	2.90	2.79	2.05	2.50
CLOV	52.67	49.98	54.17	50.85	48.96	48.60	48.72	51.20	55.55	53.99	46.60	46.78	46.22	45.61	43.87	43.79	41.19	39.00	34.61	37.65
CLVL	16.98	16.24	17.37	16.76	16.73	16.26	13.40	14.84	14.01	13.36	13.17	12.93	12.91	12.91	11.58	11.08	10.79	10.91	12.90	15.55
CNERGY	7.55	6.68	6.91	7.71	7.75	7.26	7.28	7.16	7.58	7.58	7.48	7.98	8.26	8.29	8.41	8.54	7.82	7.11	6.42	7.68
COLG	1490.18	1492.15	1491.59	1537.98	1490.22	1481.78	1501.50	1513.52	1499.70	1490.86	1477.26	1454.34	1431.18	1419.83	1395.75	1371.15	1355.41	1304.91	1201.00	1359.70
CPHL	69.83	62.26	77.09	91.63	98.37	92.35	101.91	100.21	93.06	89.55	91.79	90.49	87.07	90.10	99.73	94.26	88.87	84.07	64.66	87.45
CPPL	132.01	127.40	131.39	128.01	121.01	118.02	117.00	111.56	106.39	103.58	104.11	106.91	105.71	105.11	102.00	107.11	104.14	94.64	91.58	101.76
CRTM	14.90	13.85	14.00	13.79	13.73	13.50	13.39	13.59	13.06	13.15	13.44	14.16	13.73	13.78	13.41	13.50	13.39	13.48	12.49	13.61
CSAP	120.41	102.04	105.07	114.28	110.88	109.05	112.16	114.89	106.99	106.05	106.22	106.19	104.05	104.00	97.40	116.99	134.10	127.29	105.83	121.92
CSIL	3.11	2.88	2.95	2.88	2.82	2.80	2.86	2.90	2.83	2.70	2.76	2.74	2.68	2.80	2.70	3.01	2.77	2.60	2.26	3.02
CTM	4.75	4.47	4.54	4.34	4.13	4.05	4.00	4.13	3.98	3.80	3.74	3.82	3.65	3.86	3.60	3.81	4.14	3.86	3.00	3.53
CWSM	79.30	62.71	69.82	63.38	57.14	51.15	54.79	54.52	48.82	45.03	47.24	51.08	47.03	47.69	43.73	63.72	56.62	49.55	37.22	45.67
CYAN	37.06	36.00	36.33	35.08	35.02	35.00	33.18	34.04	31.50	31.10	31.57	31.50	31.47	32.12	31.77	30.33	40.22	34.92	27.05	29.03
DAAG	132.94	118.66	125.75	120.57	121.20	110.96	105.60	104.26	90.77	91.00	90.32	92.34	106.28	105.11	99.25	98.46	94.50	89.99	76.68	86.45
DADX	61.30	70.40	66.88	65.89	60.00	56.24	58.85	67.76	73.05	59.59	58.02	56.97	62.16	59.01	57.48	57.62	61.40	56.25	60.43	64.92
DBCI	5.92	5.84	5.60	5.27	5.29	4.90	4.69	5.00	4.77	4.84	4.87	4.90	4.73	4.65	4.27	4.27	4.69	4.31	4.06	4.84
DCL	9.11	8.58	8.85	9.22	8.68	8.26	8.73	8.99	8.71	9.39	9.44	9.02	9.06	9.04	8.80	9.27	9.88	10.17	8.94	10.37
DCR	21.74	22.24	22.58	22.37	22.37	22.59	22.75	22.72	23.24	24.16	24.59	24.69	24.99	26.03	25.78	25.83	25.63	25.84	25.35	26.24
DEL	10.80	10.00	10.00	10.25	9.80	9.50	9.10	9.45	9.18	8.47	8.93	8.89	8.61	8.53	8.40	8.84	8.76	8.41	7.59	9.04
DFML	40.28	37.40	49.12	46.17	48.86	46.18	51.89	50.06	45.54	47.00	45.89	46.03	44.60	47.84	44.04	43.73	38.54	36.64	27.06	36.34
DFSM	4.21	4.03	4.33	4.19	4.23	4.09	4.02	4.12	3.85	3.60	3.54	3.67	3.38	3.60	3.45	3.34	3.40	3.13	2.37	3.00
DGKC	102.20	99.75	104.69	108.69	107.45	102.13	106.09	116.99	120.99	126.68	134.53	132.62	135.33	132.10	128.01	125.00	124.65	132.79	127.63	147.33
DIIL	0.00	0.00	0.00	19.50	19.50	19.50	21.25	0.00	0.00	0.00	0.00	27.96	33.83	36.54	29.20	25.21	27.50	23.91	21.99	24.95
DINT	0.00	0.00	0.00	47.10	47.10	0.00	0.00	0.00	48.10	48.10	48.10	52.51	52.51	49.04	0.00	46.74	49.99	49.99	49.99	45.00
DLL	254.94	322.68	321.97	301.78	310.06	307.83	299.82	300.03	299.77	284.55	294.84	283.94	285.67	287.99	255.00	240.02	0.00	205.50	210.15	227.90
DMTX	50.05	70.54	0.00	0.00	70.00	0.00	69.99	0.00	0.00	0.00	0.00	0.00	57.77	0.00	0.00	45.09	0.00	44.76	38.10	34.63
DNCC	13.41	13.24	16.45	13.99	16.48	15.01	15.51	15.16	15.14	15.00	15.33	15.01	14.77	15.03	13.90	14.80	14.00	13.12	12.10	13.63
DOL	25.80	24.60	24.93	24.97	25.02	24.38	25.63	28.02	27.09	23.96	23.98	23.73	25.19	25.44	25.05	25.00	25.00	25.53	23.87	28.97
DSIL	5.72	5.40	5.40	5.49	4.48	5.41	6.29	5.83	5.87	5.79	5.51	5.25	5.14	5.27	5.08	5.69	5.36	5.02	3.90	4.40
DSL	6.95	6.74	6.60	6.67	6.32	6.76	6.95	7.02	7.06	6.90	6.70	6.74	6.12	6.24	6.78	7.53	7.04	7.97	7.86	8.34
DWAE	41.71	38.26	42.08	39.75	39.02	36.27	38.23	38.77	34.21	35.02	35.23	35.77	34.34	34.59	34.01	35.57	31.98	31.12	26.91	28.85
DWSM	6.32	6.64	6.08	6.44	6.22	5.90	5.71	5.82	5.75	5.79	5.89	5.85	5.80	5.70	5.85	5.83	5.95	5.99	5.22	5.57
DWTM	7.50	6.79	7.42	7.85	7.78	7.41	7.16	8.08	8.46	8.47	8.67	8.51	0.00	7.85	7.00	6.99	7.30	5.00	6.00	6.07
DYNO	217.09	206.69	213.44	215.50	207.27	205.05	210.91	213.64	226.24	215.85	213.80	219.84	219.27	217.42	215.00	224.95	227.49	214.97	194.34	224.32
ECOP	24.89	24.17	24.00	22.99	23.00	23.54	25.25	23.97	24.02	23.79	24.21	24.90	26.62	28.03	29.65	32.79	31.55	34.01	31.99	36.34
EFERT	239.45	218.57	221.33	223.14	222.59	212.21	218.68	224.76	223.29	224.44	219.15	212.90	207.58	208.18	184.57	187.10	175.75	169.54	162.64	181.07
EFUG	116.01	112.57	113.70	118.02	118.97	117.07	118.80	120.35	124.00	127.40	131.06	130.32	124.89	124.84	116.14	115.03	116.27	118.92	113.52	120.09
EFUL	165.78	164.02	158.84	158.09	155.92	153.09	158.55	164.30	159.63	159.20	161.46	151.22	152.97	145.49	143.59	147.15	143.57	139.68	131.00	140.99
ELSM	108.64	0.00	100.81	113.10	118.77	100.08	100.02	118.64	0.00	118.64	0.00	118.64	0.00	109.37	102.55	102.55	0.00	112.19	0.00	106.32
EMCO	31.12	30.01	31.13	30.83	30.97	28.05	30.84	30.84	25.77	27.00	28.00	28.89	28.39	29.90	0.00	32.99	34.87	44.27	38.00	41.75
ENGROH	0.00	248.16	216.72	227.89	219.40	198.24	199.82	199.84	193.78	179.14	188.36	193.87	188.87	183.37	167.33	169.44	166.59	161.73	151.41	176.58
EPCL	37.43	35.90	36.09	35.71	34.44	33.73	34.74	36.61	36.92	36.96	36.97	38.68	37.71	37.68	36.87	34.01	30.20	30.07	27.97	33.14
EPCLPS	11.72	11.10	11.55	0.00	11.01	10.59	11.45	11.65	12.00	11.11	0.00	11.30	11.01	12.00	11.95	11.01	11.50	11.95	0.00	12.00
EPQL	26.96	27.23	27.62	27.41	27.84	28.22	25.82	25.70	26.20	25.93	26.07	28.08	30.32	31.35	32.06	34.86	28.71	27.03	26.97	27.14
ESBL	6.34	5.83	5.55	6.79	6.22	5.97	5.89	5.99	5.74	0.00	5.55	5.45	5.25	4.93	5.55	5.86	6.28	6.25	5.98	6.45
EXIDE	873.71	799.94	819.94	823.47	789.13	777.01	755.85	755.28	730.62	730.56	745.38	860.08	853.99	841.02	804.87	809.00	808.66	778.08	700.02	826.25
FABL	48.46	47.86	49.43	49.99	50.19	48.83	49.10	51.66	51.46	50.39	51.55	47.83	48.04	49.48	47.21	47.50	47.70	48.32	43.85	48.53
FANM	3.23	0.00	3.20	3.25	3.05	0.00	0.00	3.25	3.00	0.00	3.02	0.00	2.94	2.94	0.00	0.00	3.09	0.00	3.00	0.00
FASM	325.85	319.03	369.90	340.01	362.11	362.11	349.79	323.08	323.08	0.00	323.08	0.00	323.08	324.97	0.00	0.00	0.00	0.00	0.00	315.00
FATIMA	82.00	78.28	81.92	83.87	83.12	79.66	80.00	82.35	83.86	86.28	87.72	84.96	86.12	88.00	83.68	81.54	80.03	82.14	77.80	86.53
FCCL	34.83	34.14	34.83	40.06	38.10	36.43	36.65	42.12	40.42	45.99	45.18	46.62	46.41	47.23	46.60	46.18	44.58	43.44	41.55	47.94
FCEPL	88.24	83.40	83.33	81.86	78.16	78.88	80.12	84.03	87.99	86.94	86.14	84.14	83.20	85.16	79.73	86.85	94.91	90.09	78.91	104.52
FCIBL	0.00	6.60	7.76	8.00	7.94	7.80	7.69	8.65	8.26	0.00	8.30	0.00	7.15	7.15	0.00	0.00	8.21	0.00	7.71	7.60
FCL	27.82	25.32	25.27	25.69	25.20	24.82	24.66	24.85	24.42	24.20	24.40	24.45	24.15	24.05	23.18	24.26	23.77	22.34	20.01	24.16
FCSC	2.19	2.21	2.07	2.05	1.97	1.90	1.90	1.92	1.84	1.81	1.77	1.71	1.74	1.70	1.65	1.57	1.50	1.51	1.29	1.40
FDPL	3.13	3.04	2.78	2.67	2.68	2.48	2.56	2.52	2.48	2.45	2.45	2.45	2.33	2.46	2.31	2.45	2.34	2.20	1.99	2.13
FECM	6.00	6.06	6.42	6.65	6.53	6.70	7.31	7.10	7.44	12.22	9.16	9.08	11.00	13.31	17.59	15.74	13.40	13.95	18.44	18.87
FECTC	112.07	104.48	102.24	104.86	104.54	104.88	115.18	100.42	97.48	96.52	92.53	96.45	95.63	95.50	86.46	84.88	80.97	70.74	63.67	72.31
FEM	3.40	3.10	3.05	3.39	3.35	3.22	3.00	0.00	3.29	0.00	0.00	0.00	2.98	2.97	3.00	3.00	2.75	2.64	0.00	3.45
FEROZ	338.48	320.00	330.13	339.38	349.06	340.93	352.45	344.67	320.19	329.99	309.93	309.65	308.34	312.07	312.73	306.69	278.70	276.31	262.05	279.28
FFC	388.60	383.73	387.02	408.06	391.51	382.81	390.64	396.64	397.45	396.02	397.49	378.20	369.76	370.38	355.82	344.62	358.89	351.86	337.66	368.36
FFL	19.32	17.09	17.21	16.81	15.74	14.34	14.95	15.54	14.86	15.16	16.06	16.61	16.14	16.02	15.15	15.66	15.41	14.79	13.04	15.17
FFLM	2.43	2.25	2.32	2.23	2.22	2.21	2.35	2.20	2.25	2.06	2.30	2.11	2.01	2.19	0.00	2.00	2.28	1.99	1.99	2.00
FHAM	19.35	19.30	19.90	20.15	20.46	19.96	20.64	20.69	20.75	21.00	20.50	20.66	20.63	21.00	21.44	21.96	21.05	21.07	21.02	21.51
FIL	133.94	0.00	133.94	0.00	132.83	0.00	0.00	0.00	0.00	0.00	0.00	0.00	0.00	0.00	132.83	0.00	0.00	0.00	0.00	0.00
FIMM	0.00	211.20	210.00	0.00	189.00	0.00	189.00	0.00	0.00	0.00	0.00	0.00	189.00	189.00	0.00	0.00	0.00	0.00	187.88	0.00
FLYNG	25.15	23.83	24.52	26.65	24.54	24.28	26.19	25.19	27.36	27.34	27.43	28.58	27.80	27.31	27.55	28.18	28.62	30.31	33.77	50.67
FML	70.57	66.73	71.73	67.31	66.00	65.99	65.00	64.00	61.74	60.00	61.40	61.01	59.81	60.00	58.32	58.06	57.75	56.37	55.05	59.97
FNEL	4.01	3.78	3.79	3.71	3.60	3.55	3.55	3.61	3.51	3.39	3.38	3.39	3.38	3.35	3.21	3.22	3.29	3.26	2.77	3.04
FPJM	3.19	3.00	2.98	3.03	2.72	2.59	3.02	4.74	3.51	3.43	3.99	3.51	3.42	3.33	3.39	3.19	3.05	2.83	2.80	2.88
FPRM	8.30	10.06	8.12	8.10	8.33	8.25	8.41	8.51	0.00	8.41	0.00	0.00	8.00	8.65	8.48	0.00	8.18	7.84	7.28	7.12
FRCL	33.21	20.82	21.61	21.39	20.49	20.98	19.80	19.24	18.75	19.00	20.89	25.34	22.73	22.06	25.00	27.81	27.70	27.87	23.17	35.00
FRSM	45.00	40.25	45.09	47.32	47.11	45.50	45.50	45.75	45.00	45.00	44.04	44.13	43.03	0.00	44.02	45.00	45.00	47.08	42.50	47.60
FSWL	0.00	0.00	78.57	0.00	95.00	86.56	0.00	0.00	77.93	0.00	0.00	0.00	0.00	0.00	0.00	0.00	0.00	0.00	0.00	0.00
FTMM	4.97	4.64	4.76	4.63	4.80	4.72	4.66	4.84	4.75	4.65	4.50	4.64	4.46	4.36	4.31	4.34	4.07	4.10	3.73	4.00
FTSM	13.40	15.09	13.56	14.69	14.74	13.76	14.10	14.10	12.87	12.54	12.50	13.28	12.58	12.46	13.07	12.46	11.40	12.00	12.01	13.51
FZCM	179.05	170.89	166.13	166.13	160.36	0.00	160.33	161.41	148.83	148.83	0.00	151.00	149.62	148.28	143.32	0.00	147.00	140.40	127.00	130.09
GADT	239.92	218.01	230.49	229.02	248.04	272.58	253.81	251.51	250.07	252.18	256.01	273.84	274.15	271.77	274.90	290.35	299.99	293.99	267.99	318.00
GAL	303.14	319.97	438.72	455.25	468.04	433.46	450.72	458.34	433.47	437.64	449.78	463.77	485.71	498.48	477.96	501.01	472.83	461.93	412.39	472.47
GAMON	42.95	45.25	44.39	42.04	38.35	36.46	38.04	36.22	33.65	27.64	27.06	28.52	26.52	26.81	22.91	34.02	29.18	25.67	21.49	25.82
GATI	169.02	166.34	160.88	157.88	155.99	163.42	151.90	148.00	143.57	138.00	127.89	127.32	131.05	124.93	120.00	118.36	123.00	110.00	103.97	111.46
GATM	26.98	24.75	25.67	26.57	25.49	23.75	25.18	24.67	23.37	24.08	24.12	25.95	24.72	23.95	24.06	23.61	23.89	22.53	20.28	22.18
GCIL	19.09	15.63	16.58	19.17	20.18	18.68	19.81	21.42	22.61	21.98	19.91	20.06	19.79	17.02	16.57	16.90	16.22	17.01	14.32	19.44
GEMBCEM	0.00	0.00	7.60	0.00	9.00	0.00	0.00	9.86	8.50	9.50	9.29	0.00	0.00	0.00	0.00	0.00	0.00	9.25	7.11	10.00
GEMBLUEX	52.46	61.55	61.55	0.00	60.96	0.00	0.00	60.96	0.00	60.30	0.00	0.00	0.00	0.00	68.23	62.00	47.38	0.00	53.20	69.98
GEMSPNL	18.94	19.20	18.71	19.36	22.65	21.00	20.02	0.00	21.00	17.50	19.42	0.00	20.84	0.00	0.00	21.90	0.00	24.48	22.94	26.38
GFIL	10.31	10.51	9.94	9.81	9.48	9.01	8.76	8.82	8.97	7.53	7.02	7.20	7.07	6.99	7.44	8.13	10.23	9.35	8.17	10.48
GGGL	9.23	8.34	8.53	8.14	8.07	7.59	7.93	9.15	9.99	9.21	9.02	8.87	8.78	8.90	8.88	8.92	8.47	8.63	7.41	8.34
GGL	15.90	13.73	14.59	14.64	14.27	13.33	14.44	14.54	14.41	14.16	13.93	14.01	13.64	14.08	13.63	13.41	12.92	12.57	10.97	13.72
GHGL	32.17	29.61	30.25	29.72	29.49	28.67	28.50	29.90	31.23	36.56	34.92	34.78	33.25	33.00	33.95	33.91	32.94	30.29	28.45	32.83
GHNI	621.64	566.00	615.23	570.93	572.91	578.82	661.20	659.21	653.71	665.30	675.54	728.91	764.27	757.50	681.46	764.04	738.00	741.47	639.12	686.26
GLAXO	395.27	364.86	407.56	415.64	412.66	399.87	390.40	400.00	394.94	394.81	394.21	408.10	418.43	416.16	445.88	440.02	409.57	372.29	327.10	379.09
GLPL	164.99	164.00	167.99	174.67	170.85	164.99	165.93	164.89	168.85	155.96	147.06	145.00	146.63	142.05	141.06	163.79	149.99	162.01	228.86	280.30
GOC	79.20	68.37	67.00	66.00	66.84	60.31	0.00	0.00	63.63	60.53	0.00	0.00	60.00	0.00	0.00	59.84	0.00	60.21	0.00	61.00
GRR	14.50	14.62	14.78	16.74	16.50	15.91	14.40	15.45	14.85	15.30	15.98	15.86	15.50	15.59	15.91	15.33	15.90	15.50	15.38	16.14
GRYL	6.09	0.00	5.49	5.30	5.09	4.77	4.90	4.51	0.00	4.50	4.50	4.50	4.95	4.95	0.00	0.00	0.00	0.00	0.00	4.80
GSPM	4.05	4.01	4.30	4.12	3.99	3.87	3.97	3.85	3.97	3.60	3.70	3.42	3.56	3.54	3.33	3.18	3.20	3.34	3.17	3.57
GTYR	51.40	46.82	49.92	48.17	47.25	44.85	46.24	46.14	40.16	40.16	40.50	41.08	40.96	40.88	38.66	39.52	37.35	36.01	33.61	37.81
GUSM	8.23	8.60	14.07	9.86	9.45	9.25	9.49	8.11	0.00	0.00	8.25	8.99	8.95	8.30	8.30	8.68	0.00	6.88	7.01	0.00
GVGL	50.78	47.19	47.10	46.00	43.00	41.23	42.50	42.68	45.56	45.43	47.30	46.56	44.80	43.78	43.61	44.00	42.97	44.70	44.92	47.26
GWLC	49.08	52.13	54.69	52.62	47.20	43.78	44.55	44.74	40.81	42.18	44.18	43.45	43.05	42.79	39.95	40.62	41.31	40.54	35.05	41.07
HABSM	81.73	72.16	70.22	68.23	67.94	66.21	66.75	66.37	66.37	67.66	68.00	69.53	70.00	69.98	71.40	72.90	70.89	70.25	71.78	71.95
HAEL	15.99	14.50	13.91	12.55	13.24	12.72	12.53	13.25	12.84	12.40	11.99	12.00	11.66	11.30	10.60	10.77	10.94	10.54	9.75	13.80
HALEON	894.13	835.16	852.01	855.30	839.89	820.63	796.92	800.85	793.20	784.82	794.21	801.21	788.19	800.23	852.37	809.50	756.03	752.84	693.36	734.27
HASCOL	12.77	11.22	12.90	12.95	12.68	11.79	12.59	12.44	11.89	12.05	12.08	12.51	11.97	12.20	11.07	11.16	10.40	9.98	8.73	9.99
HBL	181.50	172.22	173.19	174.51	175.99	164.14	162.52	158.20	152.47	153.99	157.40	152.34	152.79	158.24	149.99	146.66	147.79	153.98	139.99	157.91
HBLTETF	113.10	113.40	113.70	114.03	114.26	114.45	114.60	114.80	115.00	115.32	115.30	115.66	115.65	116.05	116.35	116.49	116.67	116.94	117.33	117.75
HCAR	314.66	299.35	311.23	304.41	297.50	290.79	295.54	292.71	286.73	284.75	292.72	298.09	289.40	302.06	314.44	303.99	287.33	276.62	239.14	298.97
HGFA	11.49	10.90	11.00	10.55	10.50	10.29	10.25	10.00	9.50	9.89	9.59	9.71	9.50	9.60	9.50	9.60	9.53	9.35	8.80	9.51
HICL	9.04	9.16	9.00	8.99	8.95	8.50	8.91	9.05	9.19	9.01	9.26	9.29	9.27	9.29	9.21	6.92	7.17	7.52	7.07	7.84
HIFA	4.10	3.89	3.82	3.70	3.59	3.53	3.45	3.40	3.39	3.44	3.31	3.40	3.43	3.50	3.39	3.58	3.59	3.40	2.96	3.38
HINO	502.20	419.71	453.12	436.27	424.83	389.31	392.24	396.21	381.59	374.73	381.55	376.36	365.38	361.44	347.47	361.71	353.44	345.00	316.79	385.74
HINOON	920.43	874.07	913.26	908.07	888.43	878.40	857.16	840.14	860.56	882.60	878.25	885.23	917.69	914.46	952.52	939.83	909.43	913.82	823.05	921.16
HIRAT	3.56	3.60	3.61	3.50	3.47	3.29	3.20	3.37	3.33	3.13	3.06	3.24	3.01	3.17	2.98	2.96	3.68	3.42	2.74	3.03
HMB	96.59	95.77	99.11	96.05	97.98	93.27	92.18	94.16	95.91	95.81	94.00	88.60	89.99	90.03	86.72	88.62	88.32	84.48	80.00	89.22
HPL	2700.00	2729.64	2819.76	3092.46	2961.24	2861.00	2839.77	2999.07	3008.42	3112.13	3192.32	3250.00	3242.50	3202.33	3321.97	3197.00	3003.85	3173.37	3249.87	3249.00
HRPL	33.68	32.95	32.07	0.00	32.07	32.95	31.04	31.98	30.60	0.00	33.28	31.28	31.28	32.40	31.94	32.00	30.68	30.23	30.31	32.00
HTL	50.56	47.88	49.19	49.71	48.45	44.92	46.64	46.00	41.60	41.17	40.78	45.52	44.16	43.39	41.65	41.79	40.37	38.90	33.78	41.33
HUBC	131.09	126.05	137.40	132.60	130.38	126.41	130.89	130.09	131.21	132.04	133.24	141.07	146.32	142.32	137.78	142.77	139.39	136.24	125.77	140.73
HUMNL	14.56	13.79	13.82	13.92	13.73	12.80	13.47	14.32	13.26	13.29	13.02	13.15	13.40	13.30	12.92	13.24	12.07	12.51	11.40	12.56
HWQS	11.03	12.07	12.50	11.47	10.40	11.84	11.00	10.66	11.13	11.50	10.95	10.29	11.27	10.99	10.10	9.88	9.90	9.00	7.99	9.32
IBFL	350.03	350.01	350.01	350.02	354.99	350.00	350.00	350.00	351.15	362.50	0.00	373.42	358.22	358.99	363.81	343.80	350.01	341.84	348.43	339.87
IBLHL	43.66	39.22	42.79	42.94	41.54	39.22	39.57	40.11	36.70	36.80	37.13	37.27	37.10	37.10	37.91	37.29	37.49	35.00	29.13	37.62
ICCI	11.07	11.47	10.55	12.70	15.70	14.23	10.77	10.93	11.06	10.99	11.12	12.58	12.03	12.06	11.86	11.02	10.30	9.77	8.96	10.48
ICIBL	1.61	1.50	1.54	1.61	1.51	1.54	1.51	1.50	1.49	1.40	1.36	1.36	1.40	1.38	1.28	1.28	1.30	1.30	1.32	1.40
ICL	79.95	75.43	70.89	73.29	74.00	72.93	73.20	76.43	72.67	70.50	68.75	74.22	74.11	73.98	73.99	74.47	72.41	70.03	67.25	73.08
IDRT	0.00	14.06	14.76	12.65	13.23	0.00	14.22	17.20	16.50	16.21	25.88	21.99	21.29	21.03	19.48	17.71	19.11	17.89	17.06	16.54
IDSM	0.00	0.00	11.30	11.01	11.01	0.00	12.59	16.76	14.15	16.55	15.75	14.26	14.00	13.40	0.00	0.00	13.07	0.00	12.90	0.00
IDYM	126.58	119.33	121.03	121.14	123.69	118.02	117.03	120.95	115.01	112.11	110.01	110.85	109.11	108.11	105.09	129.72	131.46	122.15	139.44	140.32
IGIHL	179.27	172.69	175.22	169.46	166.14	159.86	148.41	163.79	159.14	166.00	161.11	164.90	159.23	157.03	151.00	149.28	145.84	153.63	159.95	164.30
IGIL	15.49	13.98	13.94	13.94	15.13	13.75	0.00	0.00	16.45	0.00	16.98	16.93	0.00	16.79	16.31	16.89	17.58	16.50	16.51	17.99
ILP	69.22	64.66	64.65	64.58	63.67	61.89	61.82	59.27	60.19	60.41	61.04	64.52	62.67	58.73	61.10	59.01	57.03	55.29	50.04	57.02
IMAGE	23.59	20.84	21.39	21.56	20.07	19.05	19.47	20.06	22.01	22.00	21.86	26.10	25.35	24.96	24.28	24.41	25.26	22.10	19.65	23.11
IML	21.61	19.89	19.00	19.00	18.00	18.87	14.55	16.54	16.44	17.99	17.00	17.00	16.65	15.90	15.00	16.59	17.00	15.00	0.00	15.86
IMS	69.12	65.39	64.63	65.45	60.95	48.63	49.01	61.70	72.02	72.41	68.12	66.98	66.56	60.74	57.89	55.12	46.45	50.57	48.78	56.11
INDU	2080.74	2045.36	2048.51	2060.16	2134.62	2068.72	2104.28	2120.41	2119.34	2139.64	2068.00	2051.55	2064.35	2019.21	2019.03	1976.82	1969.47	1970.38	1894.12	1926.14
INIL	185.83	172.13	170.26	164.89	157.67	163.40	161.87	162.09	157.32	170.12	160.93	159.85	160.31	159.23	157.56	158.69	149.20	140.26	131.44	153.29
IPAK	22.89	22.26	22.39	21.48	21.10	20.72	20.92	20.77	22.28	21.65	21.26	21.20	20.09	20.55	21.90	21.69	21.99	20.76	20.01	21.00
ISIL	1995.79	1950.00	1976.84	1899.25	1947.89	1925.62	1945.53	1901.72	0.00	1886.94	1869.59	1840.69	1834.55	1852.50	1764.33	1753.78	1704.63	1717.00	1670.00	1734.00
ISL	102.45	96.53	96.48	92.43	84.93	79.93	82.85	83.51	81.49	87.26	81.69	81.78	78.06	80.10	77.61	75.07	75.38	69.41	68.01	81.24
ITTEFAQ	8.92	7.64	8.52	8.31	7.85	7.58	7.41	7.82	7.21	7.45	7.34	7.38	7.13	7.83	7.49	7.61	7.31	6.81	6.00	7.56
JATM	34.83	33.86	33.53	31.36	29.01	28.90	26.35	25.52	27.25	26.03	25.21	25.33	24.97	24.97	24.48	24.60	20.84	20.26	18.40	22.40
JDMT	64.31	60.99	62.04	60.11	59.05	56.12	55.72	55.00	55.00	50.99	53.94	55.39	51.08	51.08	51.85	48.50	49.09	48.18	46.18	50.01
JDWS	703.64	968.09	889.21	849.35	841.55	834.46	848.49	820.17	828.40	779.16	828.50	855.51	874.00	845.57	846.48	829.01	785.77	838.49	863.71	940.49
JGICL	58.42	56.48	55.40	57.00	56.86	54.51	55.10	57.60	58.12	59.43	54.66	52.91	54.57	55.98	55.75	48.71	47.88	46.98	46.04	50.75
JKSM	66.80	0.00	66.64	62.28	61.50	58.81	0.00	84.04	68.36	72.84	0.00	0.00	63.25	0.00	58.50	0.00	61.90	58.00	0.00	61.00
JLICL	175.23	176.41	175.17	175.68	171.74	169.67	0.00	169.97	0.00	166.69	165.00	167.32	148.51	141.58	146.21	137.10	132.26	136.90	134.80	132.40
JSBL	9.35	10.73	11.25	11.53	10.66	9.79	9.65	9.99	9.24	8.03	8.00	8.04	8.10	8.37	8.09	8.42	8.50	8.46	7.70	8.20
JSCL	17.50	17.51	23.61	24.00	22.05	20.04	19.52	19.63	18.05	17.75	17.60	17.72	17.80	18.16	17.35	17.07	17.80	16.86	14.56	16.63
JSGBETF	23.13	22.39	19.77	20.05	20.24	19.88	19.75	19.66	20.07	19.98	19.75	20.30	20.43	21.47	20.67	21.45	22.29	21.19	20.45	22.36
JSGCL	131.97	126.96	130.23	125.10	129.84	0.00	0.00	123.80	115.79	110.00	105.10	106.83	112.85	108.01	0.00	115.66	110.00	101.58	100.53	101.75
JSIL	22.59	23.30	22.81	23.49	22.79	23.09	22.01	23.16	22.99	22.23	22.43	21.94	22.01	22.56	22.01	21.75	21.25	21.50	20.95	22.10
JSMFETF	17.42	13.46	14.22	13.55	13.16	12.25	12.70	12.70	12.40	12.52	12.74	13.31	13.56	13.45	11.57	11.31	10.96	10.95	10.11	11.48
JSML	23.19	20.50	19.37	19.25	26.42	32.28	29.99	32.32	31.61	34.98	42.36	44.87	43.55	44.86	42.28	43.16	40.00	38.95	40.30	42.53
JUBS	10.82	11.90	10.87	10.79	11.07	10.20	10.28	10.92	10.00	10.00	9.37	9.81	11.95	10.50	10.03	10.50	0.00	11.43	8.43	8.28
JVDC	63.18	64.49	65.26	63.54	65.15	62.33	60.78	60.00	56.65	59.00	61.00	62.95	64.95	62.82	61.10	62.20	60.25	59.98	54.09	59.99
KAPCO	37.76	37.08	36.88	36.43	36.49	35.95	36.30	36.25	37.79	37.72	32.66	33.00	33.82	34.17	33.22	32.49	30.99	30.67	29.12	31.05
KEL	5.18	4.77	4.91	4.65	4.60	4.29	4.28	4.67	4.45	4.46	4.45	4.51	4.39	4.44	4.54	4.53	4.20	4.02	4.01	4.40
KHTC	271.95	267.90	284.40	274.99	266.03	267.98	262.00	270.00	302.01	292.06	295.44	295.74	308.60	302.35	286.53	293.60	322.81	317.62	342.26	369.15
KHYT	581.54	0.00	589.25	498.15	498.15	454.53	0.00	454.53	454.53	0.00	0.00	483.13	0.00	0.00	405.02	0.00	0.00	456.31	734.88	1183.53
KML	34.73	35.09	34.95	0.00	33.79	0.00	32.60	32.60	30.02	0.00	33.90	0.00	33.90	36.00	33.37	33.37	31.07	29.81	26.57	31.52
KOHC	380.45	357.95	366.82	370.85	384.59	373.67	375.08	409.55	402.12	402.86	403.28	395.96	388.01	382.10	388.61	383.27	384.53	365.88	350.32	386.32
KOHE	26.26	25.70	25.83	25.37	25.23	25.26	25.09	25.65	22.62	21.33	21.81	22.40	23.22	21.62	22.25	21.04	19.82	17.94	15.08	16.70
KOHP	7.63	6.92	7.31	7.09	7.03	7.01	7.02	7.24	6.96	7.00	6.75	6.60	6.72	6.55	6.73	6.32	6.48	6.50	5.39	6.00
KOHTM	37.00	36.66	34.00	35.13	31.29	28.00	27.50	29.90	0.00	28.26	26.38	27.51	27.29	28.00	26.96	28.00	28.87	31.10	27.00	30.87
KOIL	8.70	8.30	8.82	8.34	10.21	12.63	12.52	11.54	11.04	11.73	11.97	13.07	11.31	11.40	11.01	10.93	10.70	10.10	9.36	11.14
KOSM	7.36	6.58	6.70	6.59	6.19	5.94	6.08	6.51	6.01	6.06	5.97	6.25	5.93	5.90	5.36	5.79	5.48	5.02	3.99	5.15
KPUS	166.08	137.50	124.56	123.94	128.05	128.05	127.59	127.37	118.22	111.15	120.79	115.02	122.48	136.00	131.94	129.60	120.00	120.00	120.00	119.95
KSBP	157.11	149.48	155.31	148.79	144.32	140.13	154.71	149.39	150.84	149.02	157.92	164.07	159.68	159.99	165.21	167.64	167.43	162.98	160.40	166.73
KSTM	8.38	7.93	8.00	9.03	9.25	9.01	9.20	8.23	9.60	9.50	8.53	9.00	8.90	8.50	8.14	8.01	8.30	0.00	0.00	7.50
KTML	119.47	108.10	116.71	132.00	144.06	142.00	137.33	156.53	166.99	166.32	166.96	181.42	163.23	150.33	148.59	168.00	168.81	155.00	132.89	161.70
LCI	1075.69	1107.63	1144.53	1130.49	1179.94	1124.32	1183.25	1262.78	1252.21	1360.36	1348.35	1387.38	1380.38	1366.35	1360.00	1470.06	1435.43	1407.88	1327.34	1576.16
LEUL	27.81	0.00	20.71	33.36	53.74	35.26	38.02	31.85	26.97	25.89	32.18	29.01	29.00	28.38	26.00	28.50	29.50	29.88	24.95	28.30
LIVEN	200.37	144.61	155.97	157.06	150.22	133.20	136.02	107.91	98.35	99.82	100.10	94.15	90.04	92.36	86.84	84.02	75.14	62.58	50.75	68.54
LOADS	15.68	14.26	15.45	18.92	20.23	18.91	19.77	18.89	18.01	17.74	17.73	17.92	17.66	17.69	16.68	17.66	16.30	14.78	13.09	14.52
LOTCHEM	21.25	21.37	21.34	22.63	21.51	20.53	20.20	19.31	19.11	20.00	20.00	19.78	19.01	18.68	18.05	17.82	18.65	18.34	17.05	20.98
LPGL	134.86	111.19	121.04	124.07	118.69	113.05	108.85	103.41	98.57	91.37	91.13	91.22	121.88	116.40	127.68	121.41	111.00	113.27	90.68	105.81
LPL	21.71	22.04	23.33	23.30	24.34	27.88	27.06	29.37	28.27	27.71	26.67	29.32	28.88	24.77	25.94	27.20	26.48	23.51	22.17	23.75
LSECL	6.36	5.97	6.04	5.99	5.61	5.31	5.69	5.94	5.69	5.59	5.50	5.50	5.35	5.41	5.35	5.19	5.17	4.85	4.39	5.00
LSEFSL	15.38	15.66	20.88	19.47	18.83	17.35	15.61	16.73	15.19	17.01	18.00	17.99	17.00	18.49	19.37	19.35	22.25	19.07	19.03	26.61
LSEVL	12.39	12.75	13.20	12.80	12.01	11.61	12.50	12.00	12.27	11.16	11.70	10.65	10.70	10.53	9.99	10.30	9.86	10.39	9.82	9.52
LUCK	1147.69	1094.74	1128.30	1109.15	1180.84	1209.34	1366.37	1422.52	1424.16	1448.95	1464.11	1527.79	1496.60	1501.41	1602.95	1751.45	0.00	336.80	307.07	342.37
MACFL	17.49	16.95	17.16	16.89	16.61	16.57	15.53	15.61	15.48	15.10	15.30	15.63	15.43	15.38	15.23	15.45	15.73	15.26	13.74	15.18
MACTER	310.25	294.99	292.53	284.59	296.70	280.54	269.80	254.06	283.28	293.99	340.00	426.85	404.59	376.67	434.82	462.94	417.95	395.85	341.41	365.69
MARI	713.67	671.35	685.82	584.59	592.45	555.11	579.44	562.01	548.56	567.32	605.66	693.24	684.16	674.69	692.04	662.80	616.35	618.32	578.24	641.08
MCB	285.41	284.16	284.06	287.47	283.64	278.81	277.34	271.10	286.16	290.16	281.92	281.01	280.66	289.67	273.88	276.54	285.29	274.75	270.32	285.08
MCBIM	69.39	63.71	62.60	69.75	70.49	75.87	82.60	81.97	80.10	79.75	79.08	80.86	81.23	82.54	82.20	85.00	85.27	93.27	84.48	93.76
MDTL	2.61	2.33	2.36	2.21	2.21	2.12	2.17	2.19	2.13	2.10	2.05	2.03	2.02	2.00	1.80	1.78	1.89	1.85	1.51	1.85
MEBL	246.17	233.31	236.93	244.60	240.65	237.00	236.33	234.60	241.90	238.84	241.79	239.85	247.40	265.33	255.90	255.65	271.61	273.24	256.24	286.62
MEHT	665.00	652.70	653.86	672.38	644.24	613.32	562.66	535.51	444.97	342.16	337.45	345.07	348.40	357.35	336.24	348.62	327.79	319.31	303.23	309.46
MERIT	10.49	9.86	9.99	9.85	9.74	9.39	9.64	9.63	10.59	10.46	10.66	10.83	10.67	10.50	10.60	10.50	10.00	9.47	8.75	9.33
MFFL	228.78	239.37	303.10	269.14	293.27	281.52	273.34	252.62	227.83	223.49	224.23	218.17	213.20	211.55	199.56	204.59	198.75	189.68	163.39	196.36
MFL	47.82	46.15	44.77	45.22	49.06	50.29	52.36	48.64	44.28	44.25	47.57	43.18	43.70	43.70	42.03	41.11	44.27	36.36	33.74	37.10
MIIETF	15.92	14.59	15.00	14.68	14.54	13.94	14.44	14.45	14.46	14.71	15.04	15.67	15.59	15.50	15.04	15.30	14.94	14.62	13.59	15.38
MIRKS	30.78	28.08	29.05	30.00	31.90	29.55	29.69	29.96	29.03	28.59	29.51	29.34	29.80	29.96	29.03	29.30	28.31	29.00	27.30	28.85
MLCF	45.63	43.28	44.31	46.74	44.85	42.27	45.94	46.94	53.16	56.63	58.81	59.40	59.66	61.80	62.40	65.51	67.46	69.44	63.32	74.78
MRNS	46.12	40.92	42.02	46.95	54.65	50.87	50.88	49.99	48.05	47.04	48.50	46.21	47.70	48.46	46.18	47.01	48.49	45.81	44.20	48.00
MSCL	11.79	10.49	10.51	10.31	10.35	9.90	9.81	10.40	9.97	9.75	9.79	9.79	10.00	9.94	9.79	9.70	9.30	9.01	8.35	9.25
MTL	731.29	682.29	702.90	696.63	687.57	627.14	629.99	664.19	677.21	604.92	586.35	607.39	598.15	602.44	597.34	608.45	601.19	569.82	539.63	580.79
MUGHAL	82.54	78.16	82.91	81.80	77.81	74.99	74.50	74.75	73.27	72.61	72.54	73.50	72.65	72.72	71.34	70.42	65.88	62.04	59.56	72.18
MUREB	719.47	797.31	814.55	804.84	805.15	802.70	799.70	766.90	772.00	729.50	759.99	744.95	737.26	742.21	740.00	720.80	776.20	789.50	794.08	837.00
MWMP	16.96	17.82	21.92	19.23	20.33	16.97	20.48	18.30	17.29	17.73	15.84	15.92	14.96	15.95	15.01	17.53	17.40	19.00	16.72	18.04
MZNPETF	20.03	18.01	18.33	18.00	17.70	16.89	17.21	17.13	17.05	17.19	17.63	18.42	18.36	18.28	17.38	17.56	17.02	16.67	15.40	17.63
NAGC	55.50	55.50	55.50	53.88	53.88	53.88	0.00	0.00	0.00	50.00	0.00	0.00	0.00	0.00	0.00	49.98	0.00	56.90	48.01	48.01
NATF	192.59	190.97	189.09	183.92	182.02	180.18	179.33	184.13	207.94	203.35	203.15	217.15	215.20	214.04	204.40	210.57	238.75	240.35	222.34	249.03
NBP	66.00	60.99	61.87	63.30	70.84	72.44	76.66	75.98	80.01	81.56	73.41	77.07	76.29	78.50	78.32	87.21	87.84	85.07	78.74	87.98
NBPGETF	0.00	22.23	22.83	22.61	22.56	21.95	0.00	22.16	22.36	22.68	0.00	24.05	23.72	24.12	22.61	23.27	22.50	22.48	22.39	24.09
NCL	36.74	32.14	33.02	31.50	31.07	31.79	33.42	35.56	35.09	36.69	34.73	35.38	33.49	33.61	35.00	35.51	34.42	35.52	34.18	36.00
NCML	12.50	0.00	0.00	12.00	11.60	0.00	10.40	11.00	12.55	0.00	11.04	11.32	11.74	0.00	12.25	0.00	12.00	12.55	0.00	13.60
NCPL	26.21	26.15	26.53	26.65	26.63	27.35	27.75	28.77	24.56	25.53	25.34	27.02	27.57	26.52	24.81	26.89	27.53	27.52	22.98	23.58
NESTLE	7405.00	7502.60	7488.69	7424.35	7433.50	7458.97	7373.39	7345.84	7350.43	7395.60	7336.05	7398.55	7371.50	7350.00	7070.85	7100.00	6994.34	6902.27	7119.15	7091.78
NETSOL	168.10	150.60	163.32	159.01	157.34	151.58	143.34	141.12	131.93	135.56	138.76	141.97	137.52	137.05	136.32	135.56	125.98	126.09	116.62	140.24
NEXT	10.77	10.50	10.99	10.50	9.98	9.44	8.27	9.25	8.80	8.80	8.53	8.89	8.65	8.62	7.90	7.94	7.46	8.00	7.82	8.00
NICL	144.00	132.00	144.13	145.00	138.43	137.37	144.86	145.27	138.50	140.00	143.63	139.14	138.49	140.40	131.96	143.75	142.48	140.76	138.66	153.00
NML	109.20	99.28	100.18	99.72	95.23	90.89	90.08	95.22	102.62	98.02	101.88	117.76	110.21	108.55	107.67	115.92	110.98	107.12	104.92	109.04
NONS	74.68	67.01	73.24	73.00	82.27	81.97	80.00	80.00	84.50	0.00	79.99	79.57	0.00	76.99	77.71	82.01	0.00	0.00	77.17	78.75
NPL	35.47	34.04	34.04	34.53	34.53	36.36	36.59	38.92	36.01	37.06	34.93	37.43	39.40	39.03	36.93	38.10	37.99	37.80	33.78	35.53
NRL	308.21	259.19	286.18	261.80	255.01	242.69	251.94	251.76	231.57	244.41	244.79	271.81	257.05	261.08	247.59	242.01	225.05	208.71	167.33	233.91
NRSL	27.19	24.98	25.02	25.37	25.35	24.90	25.16	25.01	24.74	25.28	25.65	26.00	27.15	32.86	32.91	46.70	43.88	40.50	30.94	35.77
NSRM	55.44	0.00	55.44	0.00	40.83	37.11	0.00	37.11	0.00	0.00	0.00	0.00	0.00	0.00	30.75	32.00	42.92	42.46	42.05	50.04
OBOY	10.62	8.60	9.75	9.51	9.26	9.98	9.94	9.21	8.93	9.39	9.83	9.81	10.59	10.35	9.28	10.91	10.11	9.40	8.10	9.06
OCTOPUS	69.65	65.54	67.84	66.82	63.58	60.25	59.98	59.88	55.90	59.26	61.12	62.41	57.53	56.30	52.94	54.43	50.14	47.93	39.75	54.10
OGDC	222.08	224.96	221.91	212.43	206.51	198.51	201.86	202.75	212.59	223.84	218.59	227.35	232.73	226.77	212.16	212.88	212.37	203.25	184.55	211.50
OLPL	36.08	35.42	36.20	36.83	36.31	35.78	35.67	0.00	35.07	36.50	35.85	36.10	36.40	36.26	36.50	37.00	37.95	39.30	37.59	37.75
OLPM	16.00	0.00	15.60	0.00	16.01	16.00	15.99	16.35	16.29	16.00	0.00	16.00	16.47	16.09	16.46	16.15	15.89	16.05	15.68	16.11
OML	39.89	36.00	32.41	0.00	39.52	35.45	33.19	30.00	30.55	29.99	29.99	29.99	29.99	29.00	0.00	0.00	0.00	30.00	43.86	51.57
ORM	8.00	7.60	7.92	8.40	8.02	8.10	7.75	8.06	0.00	8.20	8.35	8.35	8.90	0.00	8.40	8.55	8.65	8.99	8.31	9.05
OTSU	179.56	170.02	184.00	200.47	186.48	173.62	195.76	206.34	190.10	187.08	184.56	190.13	182.23	187.44	185.12	182.16	165.30	161.80	186.61	252.26
PABC	123.33	123.58	113.19	117.24	112.07	108.73	105.37	109.80	113.43	115.00	124.99	126.60	122.45	120.36	114.33	110.91	108.84	108.14	101.31	107.56
PACE	8.16	7.38	7.09	6.90	6.58	6.08	6.12	6.44	6.06	5.99	5.87	5.96	5.80	5.77	5.42	6.05	5.53	5.06	4.42	5.36
PAEL	44.19	41.74	42.97	41.28	39.77	37.75	38.36	41.14	41.94	41.51	42.62	48.18	47.98	44.80	47.18	46.60	44.31	42.50	40.22	45.34
PAKD	147.60	130.80	123.56	106.75	104.88	99.45	99.44	105.02	95.10	97.96	94.85	97.49	97.18	96.87	93.08	94.76	108.54	101.76	96.85	107.80
PAKL	31.39	28.42	30.03	0.00	32.63	35.90	27.95	30.67	32.01	0.00	29.96	0.00	27.47	27.47	30.13	0.00	0.00	0.00	0.00	29.56
PAKOXY	143.51	136.30	131.24	132.69	136.51	129.14	132.93	141.83	140.47	137.57	134.25	135.16	133.75	133.24	132.84	133.31	160.21	150.14	144.85	151.89
PAKRI	15.33	14.60	14.90	14.53	14.50	14.11	14.66	14.88	14.96	15.49	15.27	15.62	15.75	15.69	15.93	15.90	12.67	12.25	10.80	12.53
PAKT	1300.00	1238.21	1249.99	1247.32	1230.14	1229.88	1235.90	1235.00	1224.68	1200.26	1199.76	1200.00	1297.27	1368.78	1275.77	1266.22	1225.66	1162.34	1100.00	1199.18
PASL	1.52	1.50	1.49	1.41	1.38	1.40	1.39	1.39	1.38	1.36	1.34	1.28	1.26	1.29	1.19	1.23	1.17	1.08	1.00	1.08
PASM	4.70	4.30	5.05	4.60	4.80	4.75	4.05	4.20	4.13	4.12	4.36	3.99	4.00	4.00	3.80	3.90	3.45	3.39	3.22	3.11
PCAL	174.11	204.81	188.38	178.06	171.20	187.61	180.82	194.52	189.01	181.47	177.00	177.21	175.38	181.11	172.22	170.02	156.39	146.30	144.27	150.99
PECO	700.00	649.60	642.05	779.99	752.84	720.72	736.36	720.33	725.00	720.45	683.19	649.63	630.00	630.42	616.23	633.15	650.00	682.53	635.73	690.00
PGLC	28.00	23.33	22.26	20.89	21.14	20.99	19.18	20.05	18.51	16.45	15.70	15.60	15.30	15.01	19.36	24.08	22.57	21.99	20.16	20.12
PIAHCLA	17.69	17.19	17.08	17.00	17.20	17.09	16.73	17.03	15.93	16.01	16.50	18.39	17.75	17.88	18.48	18.17	16.80	16.57	12.23	16.79
PIAHCLB	912.39	844.57	844.57	890.66	979.73	0.00	0.00	0.00	805.88	823.18	856.92	977.46	967.69	967.10	1329.45	2121.87	3282.29	4802.96	7735.23	12457.67
PIBTL	8.97	8.41	8.59	8.11	7.99	7.74	7.94	8.71	9.60	9.88	9.92	10.47	10.40	10.47	10.36	10.61	9.37	8.79	7.62	8.72
PICT	47.15	46.92	47.20	49.05	47.57	45.56	45.85	46.16	44.74	44.67	44.00	45.59	46.56	46.60	43.18	43.71	43.06	41.91	34.32	38.80
PIL	2.43	3.24	2.96	2.65	2.38	2.06	2.05	2.01	1.88	1.92	2.06	2.00	1.86	2.69	2.20	3.44	3.14	3.23	2.77	3.13
PIM	14.04	12.00	12.00	11.73	13.57	12.00	11.12	11.85	12.69	13.68	13.68	12.00	14.83	13.61	13.49	13.70	12.64	13.02	13.77	12.51
PINL	5.45	5.54	5.59	5.50	5.49	5.89	5.77	5.50	0.00	5.45	0.00	0.00	5.49	5.50	5.73	5.71	5.50	5.40	5.15	5.85
PIOC	198.82	192.18	192.78	188.57	178.12	182.39	182.66	197.99	201.32	215.96	213.47	209.67	208.73	213.91	217.69	219.41	212.23	199.82	192.90	217.45
PKGI	8.65	8.70	8.26	8.49	9.24	8.25	9.01	9.53	0.00	8.85	9.44	9.59	9.33	9.01	9.10	8.50	9.73	7.86	9.25	9.25
PKGP	99.42	108.89	105.90	102.48	110.00	108.99	110.00	110.00	127.27	123.05	128.38	125.52	110.56	114.10	0.00	105.00	109.41	119.27	117.22	114.14
PKGS	598.89	519.07	534.60	545.27	523.49	504.85	548.02	546.12	547.00	548.73	549.54	585.10	549.38	535.00	500.02	524.03	483.77	484.49	477.60	523.26
PMI	2.85	2.50	2.39	2.29	2.22	2.40	2.24	2.45	2.18	2.11	2.15	2.12	2.05	2.02	2.09	2.03	2.00	1.99	1.76	1.96
PMPK	696.98	663.38	732.60	697.77	666.40	668.86	675.00	692.05	653.08	660.00	0.00	664.32	811.55	981.98	1258.33	1146.91	1120.11	1087.79	985.54	1099.81
PNSC	462.36	438.26	453.58	425.81	435.79	405.61	416.24	387.16	373.15	349.91	342.66	355.06	346.00	332.48	321.00	315.18	299.31	271.53	230.81	313.53
POL	635.60	622.67	640.94	631.37	645.05	589.74	581.09	575.21	561.77	557.56	555.44	560.33	566.65	546.37	525.78	529.25	514.60	514.24	513.88	537.29
POML	161.50	152.00	158.02	153.17	155.06	149.00	135.81	140.00	128.61	128.61	128.61	129.90	128.30	129.01	130.00	164.97	149.36	196.54	189.61	205.50
POWER	8.84	9.05	9.02	9.42	9.20	9.22	9.86	10.70	11.16	11.16	11.95	11.53	11.32	12.02	12.33	12.31	14.28	13.93	13.87	14.85
POWERPS	12.51	10.15	12.50	12.60	10.41	11.11	11.74	13.43	14.11	13.15	14.01	0.00	13.94	16.00	14.83	0.00	16.67	15.16	15.51	17.75
PPL	193.01	193.09	190.60	181.46	178.91	168.09	173.46	172.21	173.29	186.63	183.08	191.38	191.48	185.92	169.60	170.90	164.05	150.83	138.86	172.39
PPP	163.24	162.91	167.20	169.71	171.85	170.63	170.71	173.09	165.31	177.25	165.62	167.68	163.42	160.54	158.00	157.00	144.30	138.05	154.11	142.02
PPVC	12.02	9.82	10.00	11.40	10.22	9.53	10.07	9.74	0.00	8.01	7.94	8.10	8.30	9.28	8.79	0.00	8.26	8.18	0.00	8.40
PREMA	25.21	22.53	24.50	23.50	24.62	23.33	35.26	31.10	29.56	29.23	47.08	45.25	52.09	46.74	40.89	63.90	86.74	66.05	42.57	49.83
PRET	400.00	399.47	371.23	393.13	405.29	405.00	0.00	385.00	389.92	398.56	0.00	460.60	420.51	409.89	404.00	0.00	0.00	0.00	0.00	0.00
PRL	43.17	37.34	43.04	41.78	38.93	32.75	34.73	34.77	34.13	34.90	35.33	38.14	36.83	37.16	35.85	34.27	29.41	28.91	24.56	33.43
PSEL	844.46	856.99	937.74	928.98	983.89	964.04	1058.95	1071.55	1049.29	1051.53	1040.09	1049.01	1030.81	1030.81	997.06	993.00	953.74	942.34	880.95	936.01
PSO	435.61	388.88	398.04	385.03	368.96	343.11	336.66	337.98	335.34	371.14	396.27	419.83	420.76	411.26	391.02	389.83	363.96	353.00	329.82	379.95
PSX	36.86	28.21	29.25	28.59	27.11	25.29	25.61	27.02	25.01	25.76	25.04	26.17	25.20	25.24	26.99	28.33	26.31	25.91	21.94	26.80
PSYL	40.94	37.00	40.15	40.92	39.44	40.00	46.06	43.67	44.01	0.00	45.16	41.44	0.00	43.73	44.75	42.66	43.63	45.33	44.04	62.34
PTC	26.63	24.02	25.04	24.70	24.31	22.42	23.95	24.85	23.47	23.53	24.34	24.31	23.20	24.05	23.09	22.86	21.30	20.73	17.54	22.72
PTL	46.01	42.02	44.94	44.02	44.30	42.81	42.40	40.39	38.71	39.57	40.00	39.57	39.60	40.30	39.02	39.98	38.49	37.93	37.26	38.50
QUET	18.99	17.25	16.24	16.69	17.61	18.01	17.29	18.46	17.00	16.69	17.51	14.60	14.33	14.05	0.00	13.22	0.00	12.94	11.06	14.43
QUICE	6.64	6.00	6.51	6.61	6.31	6.48	6.83	7.01	6.78	6.91	6.87	6.88	6.75	6.62	6.20	6.53	7.35	7.05	5.94	7.37
RCML	619.78	600.66	598.46	580.58	559.77	525.49	550.04	552.87	517.08	499.52	507.16	505.57	496.75	508.00	497.55	487.65	478.34	440.22	398.40	443.62
REDCO	14.20	13.47	16.00	16.07	24.17	23.13	22.60	19.77	21.06	21.01	20.96	21.50	21.50	21.90	22.00	27.00	25.12	25.01	23.15	25.06
RICL	11.90	12.25	11.58	12.37	11.27	11.00	12.14	12.45	12.00	11.13	0.00	12.50	12.16	14.47	16.18	17.00	16.91	16.97	10.00	11.00
RMPL	8993.96	9080.80	9090.43	9222.55	9548.63	9500.00	9495.86	9394.33	9373.66	9226.95	9099.84	9100.00	9082.06	9000.00	8999.00	8931.43	8950.00	8965.00	8636.68	9266.85
RPL	18.42	17.01	17.06	18.03	17.70	17.26	17.60	18.20	16.60	15.99	15.80	16.18	16.01	15.54	14.80	14.74	15.13	14.41	13.45	14.52
RUBY	7.93	7.41	7.34	7.17	7.71	7.82	7.81	7.30	7.09	6.93	6.41	6.50	6.75	6.51	6.94	7.55	7.20	7.29	6.58	7.68
RUPL	22.85	21.00	20.38	20.15	19.69	19.20	18.57	18.39	17.07	17.90	17.02	16.80	16.96	16.50	15.81	16.86	16.30	14.84	12.46	18.28
SAIF	14.48	13.60	13.91	13.31	12.90	12.91	13.05	13.00	12.27	12.00	11.30	10.79	10.76	10.80	10.50	9.82	10.00	8.73	8.58	9.21
SANSM	24.34	25.00	22.85	0.00	37.14	44.49	39.03	37.01	49.60	39.78	43.46	41.91	47.17	52.00	50.46	50.20	54.68	51.00	50.36	59.05
SAPT	1250.00	1250.08	1229.22	1220.00	1205.32	0.00	0.00	1200.00	1171.18	1175.00	1159.34	1168.54	1116.00	1103.00	1121.11	1113.06	1102.90	1060.00	1076.70	1119.10
SARC	0.00	34.00	0.00	35.64	34.84	32.01	0.00	35.99	36.00	0.00	32.81	34.72	35.94	33.93	0.00	32.11	29.76	0.00	30.40	32.32
SASML	41.25	39.00	41.50	41.00	45.00	45.53	50.08	0.00	55.76	55.76	58.30	55.11	58.33	58.33	58.33	58.33	58.33	0.00	0.00	0.00
SAZEW	1100.16	1074.62	1081.74	991.73	1023.76	1105.68	1144.39	1090.67	1075.70	1064.00	1088.80	1096.00	1076.62	1086.63	1143.00	1316.34	1359.99	1297.60	1206.54	1299.82
SBL	9.78	9.35	9.48	9.42	8.99	8.90	8.90	9.00	8.80	8.99	8.28	8.13	9.00	8.99	9.78	9.97	8.01	8.51	7.49	8.59
SCBPL	54.00	56.94	54.51	55.50	53.00	52.91	53.88	58.96	65.18	64.90	58.52	56.05	56.98	57.15	57.20	61.40	58.80	59.05	57.91	60.12
SCL	281.66	263.78	274.30	261.00	261.00	273.97	283.22	276.73	285.67	268.00	260.00	260.60	259.34	254.68	0.00	282.62	319.83	271.01	278.93	275.90
SEARL	107.08	94.54	106.41	111.84	109.27	101.88	101.74	96.72	88.09	94.96	95.82	99.96	98.76	100.29	96.26	94.95	88.99	84.04	68.24	86.36
SEPL	159.51	146.84	146.20	160.28	190.58	173.04	179.36	168.13	170.96	172.49	170.21	174.16	170.23	168.93	160.99	162.01	159.34	158.98	143.00	153.47
SERT	12.42	12.50	14.98	13.63	13.67	13.95	14.73	14.69	14.02	13.45	13.47	13.29	13.90	13.80	13.87	13.05	13.60	13.64	10.97	15.27
SFL	1168.10	1122.39	1112.04	1109.00	1129.00	0.00	1099.40	1073.26	1071.04	1121.54	1121.54	0.00	1101.00	0.00	0.00	1078.28	1070.90	1067.78	984.38	1069.00
SGF	96.46	94.45	94.51	98.58	95.30	93.00	94.45	96.33	96.00	93.63	92.84	95.40	93.53	92.98	89.00	85.67	79.18	77.34	70.00	78.08
SGPL	9.37	8.51	9.45	9.08	8.49	7.85	0.00	8.25	9.14	8.50	8.03	8.58	0.00	8.50	7.85	7.21	7.11	7.00	6.50	8.39
SHCM	0.00	28.93	0.00	0.00	28.92	0.00	27.00	0.00	0.00	0.00	0.00	0.00	0.00	0.00	0.00	29.02	29.02	0.00	0.00	31.90
SHDT	21.64	20.02	21.50	22.00	21.57	20.27	21.50	25.89	22.73	23.49	23.32	22.70	23.25	22.08	22.59	22.65	23.50	24.30	24.94	23.74
SHEL	213.87	200.90	202.20	192.24	181.38	171.26	184.18	201.94	185.01	0.00	0.00	0.00	0.00	0.00	0.00	0.00	0.00	0.00	0.00	0.00
SHEZ	122.00	114.78	134.50	148.15	144.34	120.92	120.96	123.79	118.39	119.00	123.77	122.76	124.66	125.00	127.49	160.02	203.03	175.33	172.98	184.07
SHFA	398.31	360.00	395.89	420.79	439.64	431.11	419.44	449.78	460.09	461.56	481.90	480.06	480.04	482.52	432.33	440.32	414.82	410.00	398.76	458.85
SHJS	91.47	94.13	0.00	0.00	126.92	125.06	153.58	139.74	125.50	118.04	109.90	0.00	123.00	111.00	115.00	0.00	126.52	120.00	126.00	125.29
SHNI	6.70	6.31	6.67	6.51	6.35	6.23	6.97	6.82	6.81	6.95	6.65	6.74	7.46	7.40	7.31	5.84	5.25	5.19	5.10	5.23
SHSML	375.02	375.00	424.91	409.80	381.05	374.91	400.00	402.00	401.00	375.08	385.00	384.95	0.00	395.20	370.01	390.00	390.00	360.51	385.00	365.00
SIBL	11.37	11.57	11.09	9.56	8.59	8.25	8.50	7.92	7.38	8.11	7.50	6.99	10.15	10.36	10.93	9.50	8.93	8.55	0.00	9.00
SIEM	1535.00	1542.66	1500.35	1509.41	1501.01	1497.00	1500.97	1502.00	1504.00	1502.00	1504.67	0.00	1514.50	1517.82	1523.32	0.00	1461.00	1500.00	1500.00	1501.38
SILK	1.04	0.99	1.02	1.00	1.00	1.07	1.07	1.10	1.11	1.14	1.15	0.00	0.00	0.00	0.00	0.00	0.00	0.00	0.00	0.00
SINDM	9.52	0.00	10.04	9.75	10.54	10.32	10.10	10.68	10.30	10.74	11.16	10.95	10.70	11.00	10.38	10.67	0.00	11.00	11.31	11.05
SITC	320.00	344.16	330.00	323.76	315.11	302.87	292.48	326.12	320.00	355.01	376.09	374.60	374.05	370.00	365.00	458.68	447.81	420.48	409.61	440.00
SKRS	11.22	12.08	11.44	11.28	12.42	12.96	12.23	11.61	12.74	12.06	12.19	12.03	12.15	12.24	12.43	12.01	11.85	12.01	12.32	11.80
SLGL	16.16	14.85	15.24	14.89	15.74	15.26	14.69	14.77	14.41	13.95	14.70	14.16	14.37	14.34	13.48	15.86	16.90	15.86	13.12	15.96
SLYT	12.48	12.27	12.12	11.83	12.14	11.36	10.51	11.11	10.00	9.06	8.36	11.00	11.23	10.09	8.41	9.50	9.00	9.14	7.14	8.25
SMCPL	21.20	19.82	19.86	19.50	19.00	18.76	19.15	18.96	18.02	18.33	17.94	17.63	17.63	17.80	16.52	18.11	17.45	16.59	14.20	17.30
SML	34.70	30.23	30.15	31.15	29.24	30.00	30.01	29.99	28.00	26.00	25.35	26.49	26.49	31.98	43.75	39.59	39.62	57.23	66.61	70.05
SNAI	0.00	0.00	30.00	28.60	28.77	29.50	0.00	25.77	25.14	23.04	24.29	0.00	23.98	23.00	25.00	0.00	24.31	24.31	0.00	23.12
SNBL	17.50	17.99	18.22	18.49	18.27	18.40	18.58	18.78	18.79	16.90	16.01	16.17	16.40	16.41	16.49	16.05	15.70	15.37	14.18	16.30
SNGP	111.55	95.87	100.76	99.60	92.67	87.81	88.17	88.36	94.81	106.88	109.00	113.65	113.16	111.52	110.58	114.44	122.71	125.47	111.48	119.90
SPEL	43.96	39.45	42.94	45.06	43.41	40.53	41.33	40.03	39.05	37.95	39.63	41.82	42.07	41.66	39.01	39.78	41.99	40.98	34.71	39.78
SPL	13.40	13.04	13.50	13.16	13.02	13.23	12.52	12.53	12.55	12.38	12.34	12.29	12.05	12.21	12.24	12.22	11.77	11.79	11.76	13.73
SPWL	13.80	13.49	13.75	13.80	13.58	13.41	13.57	13.90	13.59	13.23	13.60	13.94	13.98	13.96	13.65	13.48	12.31	11.46	10.45	11.51
SRVI	1544.20	1416.18	1458.59	1450.00	1418.81	1352.31	1351.06	1446.07	1479.46	1434.52	1380.73	1400.99	1249.00	1132.65	1011.70	1047.09	1040.24	1050.13	913.27	1089.29
SSGC	45.00	39.93	42.91	43.92	37.75	35.53	32.70	30.58	32.61	35.50	37.31	38.02	36.62	38.51	39.52	42.47	40.49	40.25	27.69	35.69
SSML	8.75	8.50	9.24	11.13	17.92	19.80	23.84	22.28	15.61	15.10	14.13	18.07	19.10	17.56	16.79	15.26	16.10	12.96	12.45	13.28
SSOM	82.00	72.59	74.02	74.12	73.96	73.50	0.00	74.00	88.33	85.00	86.00	122.16	130.12	151.37	167.05	269.05	357.05	462.52	570.91	833.77
STCL	16.20	14.90	14.97	15.10	15.11	16.50	13.74	13.70	13.16	13.02	13.20	13.41	13.76	13.35	13.35	13.38	12.18	12.12	10.96	12.47
STJT	68.02	68.02	0.00	71.00	71.00	71.00	0.00	71.00	0.00	71.00	0.00	0.00	71.59	0.00	65.13	0.00	74.92	69.88	69.88	76.11
STL	0.00	0.00	973.26	893.65	849.55	815.54	815.36	839.36	820.00	820.00	758.85	0.00	809.22	823.80	806.80	804.98	751.83	773.71	780.00	825.00
STML	0.00	28.66	24.60	0.00	24.60	0.00	0.00	24.60	24.60	0.00	0.00	24.03	0.00	0.00	0.00	23.50	0.00	0.00	0.00	24.21
STPL	7.11	5.89	5.82	5.62	5.82	5.97	6.13	6.06	5.83	5.86	5.73	5.71	5.65	5.70	5.70	5.60	5.47	5.37	4.56	5.48
STYLERS	40.00	39.18	41.66	41.08	40.85	39.20	39.20	38.73	39.17	38.87	37.31	37.00	37.30	39.77	42.00	39.90	39.80	40.85	38.90	41.50
SURC	137.58	0.00	125.36	136.90	125.91	0.00	0.00	0.00	0.00	0.00	116.05	122.32	0.00	131.63	0.00	131.63	0.00	123.14	123.14	105.68
SUTM	88.27	85.49	0.00	84.92	81.97	81.97	80.31	81.15	85.01	0.00	81.39	87.27	90.13	84.02	0.00	97.10	156.38	162.12	213.32	224.55
SYM	21.19	17.77	18.31	18.98	18.83	17.92	17.93	17.89	15.53	15.64	16.08	15.44	14.70	14.75	13.84	14.19	14.64	14.83	12.68	15.28
SYS	600.11	561.40	569.26	582.58	594.86	561.89	551.68	547.23	542.91	528.15	523.50	580.05	545.87	539.74	508.07	499.10	487.18	529.70	489.48	543.79
TATM	49.51	47.05	47.11	50.00	50.06	48.23	47.00	45.82	43.22	45.29	42.25	42.12	43.31	42.71	40.28	42.09	45.98	39.22	39.58	42.11
TBL	16.29	14.85	15.03	15.12	16.76	15.13	14.93	14.98	14.12	13.90	13.77	13.73	13.46	13.32	12.65	12.74	12.21	11.85	10.08	11.47
TCORP	14.22	13.70	13.75	14.00	16.91	16.64	17.70	18.00	17.46	16.00	13.63	13.49	12.98	12.82	13.35	14.82	14.00	14.45	13.56	15.54
TELE	10.15	8.66	9.14	8.87	8.53	8.17	8.14	8.40	7.99	7.87	7.88	8.01	7.73	7.73	7.15	7.21	7.17	6.98	5.94	7.46
TGL	150.73	144.32	142.11	139.77	135.90	129.89	127.31	143.29	173.60	195.38	183.72	185.49	185.40	183.84	200.90	206.59	200.86	194.29	181.84	207.81
THALL	439.09	405.24	417.36	411.46	418.24	402.65	406.25	405.60	394.53	389.05	394.13	398.09	388.02	395.85	389.22	386.84	383.47	387.92	361.28	371.91
THCCL	221.66	207.75	211.38	204.19	197.93	198.79	189.81	191.94	188.15	187.08	204.46	223.68	217.19	222.61	206.76	207.90	202.55	194.73	165.54	190.63
TICL	311.16	300.91	302.47	304.03	323.37	310.01	310.01	350.04	386.04	360.00	349.61	0.00	312.13	350.00	370.00	0.00	364.00	0.00	0.00	320.58
TOMCL	35.86	34.53	34.58	34.58	33.77	32.92	33.16	32.70	32.30	32.08	34.56	35.34	33.99	34.45	33.23	34.18	35.26	31.52	25.61	31.67
TOWL	155.02	145.33	147.41	152.43	150.01	150.00	147.78	156.85	131.89	130.01	126.93	127.66	128.10	124.44	119.26	120.87	121.08	114.92	101.07	118.15
TPL	6.26	5.62	5.63	5.78	5.45	5.10	5.12	5.40	5.29	5.23	5.20	5.30	5.20	5.17	4.95	4.74	4.53	4.26	3.81	4.54
TPLI	11.00	10.55	10.06	10.38	9.92	9.90	9.66	10.00	9.97	9.70	9.54	9.42	9.60	9.33	9.40	9.10	8.95	8.50	7.65	8.40
TPLP	14.51	12.39	13.11	12.92	12.14	11.70	12.02	11.89	11.00	10.93	10.84	11.10	10.75	11.03	10.03	9.91	9.15	8.27	7.00	8.92
TPLRF1	14.80	14.97	14.00	13.90	14.02	14.46	14.00	13.67	14.10	13.94	0.00	13.75	13.44	13.32	13.17	13.06	13.00	13.04	12.50	13.39
TPLT	9.85	9.49	8.90	8.40	8.00	8.02	7.50	7.67	6.94	7.01	6.90	6.99	6.90	6.89	6.54	6.23	6.01	5.50	4.87	5.96
TREET	25.95	22.37	23.38	22.06	22.21	20.01	21.47	23.20	20.81	21.09	22.27	23.40	22.29	22.02	21.29	20.93	20.13	18.91	16.59	19.91
TRG	67.28	62.65	68.13	67.47	64.76	66.12	67.40	63.35	59.79	59.20	60.94	68.21	66.01	66.00	63.48	65.55	64.27	64.05	56.27	63.39
TRIPF	144.74	143.00	140.00	0.00	143.42	131.31	128.56	125.00	118.29	119.12	124.19	132.52	130.00	127.91	127.44	129.99	127.00	126.98	127.00	124.18
TRSM	3.93	3.74	3.74	3.70	3.67	3.61	3.70	3.98	4.01	4.15	4.34	4.32	4.33	4.35	4.67	4.88	4.68	4.61	4.73	5.20
TSBL	12.65	12.65	0.00	0.00	13.60	0.00	0.00	0.00	11.58	0.00	0.00	0.00	11.92	11.10	12.70	12.87	0.00	12.87	0.00	0.00
TSPL	6.87	6.13	6.16	6.59	6.15	5.94	6.84	7.92	8.77	8.14	7.63	7.61	7.52	7.50	7.10	7.29	6.80	6.80	5.55	6.46
UBDL	26.18	23.29	25.84	23.25	22.57	21.25	21.21	23.62	21.69	21.66	21.02	21.77	22.00	21.51	21.43	22.32	23.54	20.55	21.00	26.08
UBL	388.15	369.95	396.61	388.85	410.21	410.79	408.56	395.00	399.46	395.47	386.13	382.43	410.89	482.18	441.74	542.77	507.77	498.06	455.85	518.79
UBLPETF	0.00	23.62	24.16	24.40	24.51	24.00	24.50	24.41	24.44	24.48	24.65	25.20	25.25	26.15	25.00	26.30	28.28	26.00	24.49	27.26
UCAPM	3.15	2.96	3.10	2.84	2.75	3.13	2.96	3.54	3.21	3.06	3.00	2.98	3.03	2.98	3.06	2.84	2.91	2.99	2.70	2.90
UDLI	7.89	7.95	7.90	7.60	7.60	7.75	7.34	8.29	7.32	7.26	7.30	7.35	7.18	7.18	7.52	8.42	7.25	7.00	7.10	8.08
UDPL	55.00	55.52	54.42	54.00	52.91	0.00	0.00	52.91	55.64	55.00	51.33	55.61	72.06	64.43	61.33	66.14	69.71	68.54	56.94	61.50
UNIC	16.44	16.45	16.20	16.56	17.40	17.46	16.90	17.96	17.92	0.00	17.65	17.38	18.29	18.51	19.08	16.03	16.73	17.16	16.72	17.32
UNITY	33.59	32.47	33.08	32.82	30.62	30.12	29.51	30.30	28.95	29.28	29.14	29.00	28.36	28.24	26.52	27.36	26.31	26.21	23.44	27.12
UPFL	20992.31	20900.01	21998.00	21599.99	22305.50	22444.79	23338.36	22900.00	23030.50	23320.15	23413.00	23565.55	23001.11	22934.03	23120.20	23000.00	22901.00	23008.12	21972.88	22725.50
UVIC	10.00	10.12	9.27	9.72	10.01	11.85	13.27	12.70	10.56	9.01	9.02	10.34	9.71	9.42	9.11	10.36	9.83	9.49	8.25	9.18
WAHN	280.13	232.40	230.04	235.00	230.43	232.76	230.25	245.73	227.51	225.00	223.45	225.81	222.78	224.95	223.90	233.02	249.57	230.88	205.99	228.28
WAVES	8.94	8.04	8.19	8.74	8.56	7.92	7.99	8.09	7.87	7.98	7.89	8.11	7.94	8.00	7.64	7.71	7.57	7.53	6.80	7.54
WAVESAPP	11.29	10.28	10.24	11.42	12.11	11.79	11.80	11.63	11.28	10.78	10.79	11.16	10.82	10.97	9.99	9.85	9.42	8.57	7.94	9.14
WTL	1.70	1.75	1.87	1.79	1.64	1.53	1.52	1.50	1.41	1.35	1.33	1.40	1.32	1.35	1.31	1.32	1.29	1.27	1.16	1.26
YOUW	4.25	3.97	4.09	3.99	3.87	3.79	3.90	4.05	3.81	3.80	3.77	3.93	3.79	3.78	3.66	3.76	3.65	3.42	3.21	3.63
ZAHID	30.40	0.00	30.21	30.00	29.96	0.00	0.00	28.50	0.00	0.00	26.10	0.00	26.10	27.98	27.93	26.10	24.93	0.00	24.03	26.55
ZIL	0.00	255.43	238.14	236.37	249.16	248.00	216.24	222.00	0.00	223.80	215.44	200.09	212.25	215.32	295.72	329.80	300.61	300.64	269.93	281.47
ZTL	0.00	11.01	11.01	11.01	11.01	0.00	11.01	0.00	11.00	0.00	0.00	10.50	12.00	12.00	11.59	11.56	0.00	11.37	0.00	11.00