| Company Code | Max Price Code | Min Price | Close Price |
|---|---|---|---|
| ACLBSL | 830.00 | 814.00 | 814.00 |
| ADBL | 308.00 | 302.50 | 302.70 |
| ADBLD83 | 891.30 | 873.90 | 891.30 |
| ADLB | 1449.30 | 1343.90 | 1449.30 |
| AHPC | 344.50 | 334.00 | 334.90 |
| AIL | 530.00 | 503.00 | 507.00 |
| AKBSL | 1272.00 | 1235.00 | 1245.00 |
| AKJCL | 258.00 | 240.20 | 245.80 |
| AKPL | 420.00 | 408.00 | 410.00 |
| ALBSL | 1025.00 | 996.00 | 996.00 |
| ALICL | 710.00 | 688.00 | 695.00 |
| API | 300.00 | 285.00 | 287.00 |
| AVYAN | 741.00 | 710.00 | 730.00 |
| BARUN | 279.00 | 260.00 | 263.00 |
| BBC | 3480.00 | 3361.00 | 3370.00 |
| BFC | 363.90 | 345.00 | 345.00 |
| BHDC | 424.00 | 402.00 | 402.00 |
| BHL | 364.00 | 339.00 | 340.00 |
| BHPL | 588.20 | 545.40 | 569.90 |
| BNHC | 461.70 | 423.10 | 427.00 |
| BNT | 13200.00 | 12950.00 | 12955.00 |
| BOKD86 | 760.00 | 760.00 | 760.00 |
| BPCL | 344.70 | 328.30 | 330.00 |
| CBBL | 1204.00 | 1185.00 | 1185.00 |
| CBL | 230.00 | 224.00 | 224.80 |
| CCBD88 | 845.00 | 845.00 | 845.00 |
| CFCL | 341.70 | 325.00 | 329.00 |
| CGH | 1344.00 | 1294.00 | 1300.00 |
| CHCL | 480.60 | 448.00 | 448.00 |
| CHDC | 790.00 | 765.00 | 770.00 |
| CHL | 328.00 | 305.80 | 310.00 |
| CIT | 2144.00 | 2060.10 | 2061.00 |
| CLBSL | 905.00 | 885.00 | 895.00 |
| CMF1 | 9.00 | 9.00 | 9.00 |
| CMF2 | 8.70 | 8.43 | 8.43 |
| CORBL | 325.00 | 311.00 | 311.00 |
| CYCL | 1880.00 | 1861.00 | 1867.00 |
| CZBIL | 194.80 | 191.60 | 193.00 |
| DDBL | 980.00 | 960.00 | 960.00 |
| DHPL | 250.00 | 240.00 | 240.00 |
| DLBS | 1360.00 | 1327.00 | 1332.10 |
| DORDI | 338.10 | 308.10 | 312.00 |
| EBL | 516.00 | 505.10 | 505.10 |
| EDBL | 349.00 | 337.20 | 339.00 |
| EHPL | 478.30 | 438.00 | 444.00 |
| ENL | 681.00 | 666.00 | 668.00 |
| FMDBL | 685.00 | 666.10 | 667.00 |
| FOWAD | 1910.00 | 1886.00 | 1886.00 |
| GBBL | 370.00 | 359.00 | 359.00 |
| GBD80/81 | 965.00 | 965.00 | 965.00 |
| GBLBS | 640.00 | 613.50 | 615.00 |
| GFCL | 512.00 | 489.10 | 494.00 |
| GHL | 299.90 | 280.80 | 283.00 |
| GIBF1 | 8.43 | 8.27 | 8.30 |
| GILB | 1188.00 | 1146.60 | 1150.00 |
| GIMES1 | 10.15 | 10.01 | 10.15 |
| GLBSL | 865.00 | 819.00 | 847.40 |
| GLH | 339.00 | 321.50 | 329.80 |
| GMFBS | 874.00 | 845.00 | 874.00 |
| GMFIL | 368.00 | 357.00 | 359.90 |
| GRDBL | 294.90 | 272.90 | 272.90 |
| GUFL | 583.00 | 566.50 | 568.10 |
| GVL | 477.00 | 447.20 | 451.00 |
| HBL | 305.00 | 300.00 | 300.00 |
| HDHPC | 250.00 | 237.40 | 239.60 |
| HDL | 2674.90 | 2608.10 | 2610.00 |
| HEI | 465.00 | 439.10 | 441.50 |
| HEIP | 312.70 | 300.40 | 300.40 |
| HHL | 307.00 | 285.00 | 290.90 |
| HIDCL | 211.00 | 200.10 | 202.00 |
| HIDCLP | 109.00 | 104.00 | 105.00 |
| HPPL | 354.90 | 330.00 | 340.50 |
| HURJA | 416.00 | 391.10 | 393.00 |
| ICFC | 481.00 | 460.00 | 465.00 |
| ICFCD83 | 1075.69 | 1075.69 | 1075.69 |
| IGI | 529.00 | 486.00 | 489.90 |
| ILBS | 1005.00 | 980.00 | 990.00 |
| JALPA | 3435.00 | 3370.00 | 3370.00 |
| JBBL | 306.00 | 296.00 | 297.00 |
| JBLB | 2870.00 | 2793.50 | 2795.00 |
| JFL | 417.00 | 391.00 | 398.00 |
| JOSHI | 269.00 | 256.00 | 264.00 |
| JSLBB | 1624.00 | 1586.00 | 1615.00 |
| KBL | 197.80 | 191.50 | 193.00 |
| KDBY | 8.63 | 8.35 | 8.46 |
| KEF | 9.00 | 8.82 | 8.90 |
| KKHC | 262.00 | 250.00 | 250.10 |
| KLBS | 1390.00 | 1357.00 | 1370.00 |
| KLBSL | 879.00 | 874.00 | 875.00 |
| KMCDB | 1003.50 | 982.00 | 983.00 |
| KPCL | 392.00 | 371.50 | 371.50 |
| KRBL | 301.00 | 284.20 | 289.00 |
| KSBBL | 338.50 | 323.10 | 325.00 |
| LBBL | 367.00 | 356.00 | 358.70 |
| LBL | 201.00 | 196.00 | 197.10 |
| LEC | 295.90 | 280.00 | 282.00 |
| LEMF | 9.41 | 9.35 | 9.35 |
| LGIL | 508.40 | 471.40 | 508.40 |
| LICN | 1570.00 | 1516.00 | 1523.90 |
| LLBS | 1160.00 | 1131.00 | 1131.00 |
| LUK | 8.60 | 8.43 | 8.60 |
| MBJC | 328.00 | 316.10 | 317.70 |
| MBL | 242.00 | 237.00 | 238.00 |
| MDB | 405.00 | 379.00 | 379.00 |
| MEN | 824.10 | 791.00 | 793.00 |
| MERO | 762.00 | 740.00 | 749.00 |
| MFIL | 487.00 | 470.00 | 470.00 |
| MHL | 401.80 | 380.00 | 380.00 |
| MHNL | 337.00 | 326.00 | 330.00 |
| MKJC | 488.00 | 469.00 | 470.20 |
| MKLB | 900.00 | 885.00 | 885.00 |
| MLBBL | 1105.00 | 1086.00 | 1089.00 |
| MLBL | 348.00 | 337.00 | 338.00 |
| MLBS | 1055.70 | 1030.00 | 1038.00 |
| MLBSL | 4100.00 | 4032.00 | 4032.00 |
| MMF1 | 8.00 | 7.50 | 7.60 |
| MMFDB | 840.00 | 815.00 | 828.90 |
| MNBBL | 414.00 | 402.20 | 402.40 |
| MPFL | 348.00 | 333.00 | 333.00 |
| MSLB | 1205.00 | 1182.00 | 1182.00 |
| NABBC | 474.90 | 442.00 | 442.00 |
| NABIL | 706.00 | 688.50 | 698.00 |
| NADEP | 796.00 | 772.00 | 779.90 |
| NBF2 | 9.18 | 8.82 | 9.10 |
| NBF3 | 7.90 | 7.65 | 7.89 |
| NBL | 275.00 | 269.50 | 269.60 |
| NBLD87 | 740.00 | 733.00 | 733.00 |
| NEF | 9.20 | 9.05 | 9.10 |
| NESDO | 3445.00 | 3301.70 | 3320.00 |
| NFS | 320.00 | 305.00 | 307.00 |
| NGPL | 304.00 | 287.00 | 288.80 |
| NHDL | 392.80 | 378.00 | 378.00 |
| NHPC | 269.00 | 256.00 | 259.00 |
| NIBD84 | 776.00 | 776.00 | 776.00 |
| NIBLPF | 9.00 | 8.76 | 8.95 |
| NIBSF2 | 7.90 | 7.61 | 7.61 |
| NICA | 830.00 | 810.50 | 811.90 |
| NICAD8283 | 946.90 | 946.90 | 946.90 |
| NICBF | 9.10 | 8.88 | 9.07 |
| NICFC | 8.42 | 8.21 | 8.42 |
| NICGF | 9.54 | 9.54 | 9.54 |
| NICL | 509.00 | 483.00 | 489.20 |
| NICLBSL | 810.00 | 789.00 | 790.00 |
| NICSF | 8.20 | 7.99 | 8.09 |
| NIFRA | 237.00 | 226.40 | 227.00 |
| NIL | 789.00 | 759.00 | 761.00 |
| NLBBL | 1035.00 | 1007.00 | 1010.00 |
| NLG | 710.00 | 677.00 | 690.00 |
| NLIC | 760.00 | 736.00 | 743.00 |
| NLICL | 640.00 | 617.00 | 618.00 |
| NMB | 240.00 | 236.20 | 236.20 |
| NMB50 | 9.89 | 9.61 | 9.89 |
| NMBHF1 | 9.89 | 9.75 | 9.75 |
| NMBMF | 755.00 | 725.00 | 743.00 |
| NMFBS | 2314.90 | 2241.00 | 2241.00 |
| NRIC | 853.00 | 807.20 | 809.00 |
| NRN | 524.20 | 493.00 | 495.00 |
| NSLB | 925.10 | 913.00 | 913.00 |
| NTC | 868.00 | 840.00 | 841.00 |
| NUBL | 1000.00 | 981.00 | 985.00 |
| NYADI | 362.00 | 328.60 | 337.00 |
| OHL | 566.00 | 538.10 | 543.00 |
| PBD88 | 832.00 | 830.00 | 830.00 |
| PCBL | 227.30 | 218.10 | 219.90 |
| PFL | 410.00 | 394.00 | 395.00 |
| PHCL | 394.00 | 357.20 | 380.00 |
| PIC | 670.00 | 646.80 | 646.80 |
| PICL | 485.00 | 455.00 | 456.00 |
| PLI | 534.00 | 513.70 | 519.90 |
| PMHPL | 272.90 | 256.00 | 261.00 |
| PPCL | 378.00 | 366.00 | 369.00 |
| PPL | 320.90 | 305.00 | 308.00 |
| PRIN | 597.80 | 576.00 | 576.00 |
| PROFL | 353.90 | 333.00 | 333.00 |
| PRVU | 201.00 | 195.00 | 197.00 |
| PSF | 8.36 | 8.11 | 8.32 |
| RADHI | 269.00 | 258.50 | 261.00 |
| RBCL | 13650.00 | 13400.00 | 13400.00 |
| RBCLPO | 11846.00 | 11615.00 | 11846.00 |
| RFPL | 324.00 | 300.00 | 304.90 |
| RHGCL | 310.00 | 288.00 | 295.00 |
| RHPL | 330.90 | 316.00 | 320.00 |
| RIDI | 571.00 | 540.00 | 542.50 |
| RLFL | 345.00 | 329.00 | 332.90 |
| RLI | 458.00 | 433.00 | 439.00 |
| RMDC | 1088.00 | 1065.10 | 1070.00 |
| RMF1 | 8.09 | 7.93 | 7.93 |
| RSDC | 636.00 | 615.00 | 620.00 |
| RULB | 951.60 | 930.00 | 930.10 |
| RURU | 785.00 | 755.00 | 755.20 |
| SABSL | 1000.00 | 970.30 | 997.00 |
| SADBL | 341.00 | 330.00 | 332.00 |
| SAEF | 11.33 | 10.90 | 10.90 |
| SAHAS | 606.00 | 584.30 | 584.30 |
| SANIMA | 262.50 | 252.50 | 253.40 |
| SAPDBL | 265.00 | 253.00 | 256.00 |
| SBCF | 8.40 | 8.25 | 8.25 |
| SBD87 | 765.00 | 760.00 | 760.00 |
| SBI | 330.50 | 321.00 | 326.00 |
| SBID83 | 880.00 | 880.00 | 880.00 |
| SBL | 297.00 | 290.00 | 291.00 |
| SCB | 506.10 | 492.10 | 501.00 |
| SDLBSL | 918.00 | 890.00 | 895.00 |
| SEF | 8.75 | 8.60 | 8.75 |
| SFCL | 330.10 | 311.70 | 314.90 |
| SFMF | 10.17 | 9.93 | 10.00 |
| SGHC | 403.40 | 373.00 | 384.00 |
| SGIC | 507.90 | 473.00 | 477.00 |
| SHEL | 360.00 | 339.00 | 345.00 |
| SHINE | 359.00 | 345.00 | 347.40 |
| SHIVM | 529.00 | 515.00 | 516.00 |
| SHL | 235.90 | 226.00 | 226.00 |
| SHLB | 2400.00 | 2278.10 | 2310.00 |
| SHPC | 340.00 | 330.50 | 332.00 |
| SIC | 855.10 | 799.00 | 814.00 |
| SICL | 964.90 | 936.00 | 938.00 |
| SIFC | 351.00 | 331.00 | 331.00 |
| SIGS2 | 8.70 | 8.70 | 8.70 |
| SIKLES | 485.00 | 465.90 | 470.00 |
| SIL | 658.00 | 638.00 | 644.90 |
| SINDU | 294.00 | 280.00 | 285.50 |
| SJCL | 330.00 | 314.00 | 314.20 |
| SJLIC | 543.80 | 504.20 | 519.80 |
| SKBBL | 1270.00 | 1232.00 | 1260.00 |
| SLBBL | 1020.00 | 1001.00 | 1001.00 |
| SLBSL | 1235.00 | 1186.80 | 1210.50 |
| SLCF | 8.15 | 8.05 | 8.05 |
| SLI | 455.00 | 433.00 | 433.30 |
| SMATA | 849.00 | 814.40 | 814.40 |
| SMB | 1260.00 | 1230.80 | 1235.00 |
| SMFBS | 1581.00 | 1501.00 | 1501.00 |
| SMFDB | 1330.00 | 1260.00 | 1260.00 |
| SPC | 490.00 | 468.70 | 471.50 |
| SPDL | 349.90 | 331.40 | 331.50 |
| SPHL | 518.10 | 446.00 | 455.00 |
| SRBL | 196.50 | 192.70 | 193.00 |
| SRD80 | 970.30 | 970.30 | 970.30 |
| SSHL | 266.00 | 247.00 | 249.00 |
| STC | 4650.10 | 4580.00 | 4580.00 |
| SWBBL | 1180.00 | 1130.00 | 1167.00 |
| SWMF | 932.20 | 870.60 | 900.00 |
| TPC | 448.00 | 416.00 | 416.00 |
| TRH | 505.00 | 467.50 | 480.00 |
| UHEWA | 470.00 | 450.00 | 453.00 |
| UIC | 479.00 | 455.20 | 456.40 |
| ULBSL | 3864.70 | 3665.00 | 3683.00 |
| UMHL | 283.00 | 269.00 | 270.00 |
| UMRH | 590.00 | 547.90 | 547.90 |
| UNHPL | 256.00 | 241.00 | 242.00 |
| UNL | 18500.00 | 18450.00 | 18500.00 |
| UPCL | 265.00 | 253.00 | 253.50 |
| UPPER | 547.00 | 521.00 | 522.00 |
| USHEC | 396.70 | 365.00 | 369.50 |
| USLB | 984.30 | 965.00 | 970.00 |
| VLBS | 944.10 | 900.10 | 900.10 |
| WNLB | 1030.10 | 996.00 | 1000.00 |