Banking SubIndex
224,137,905
1,203.56
-0.26%
Development Bank Ind.
99,075,009
3,554.26
0.91%
Finance Index
90,557,892
1,606.61
1.11%
Float Index
2,261,610,773
135.11
0.37%
Hotels And Tourism
122,571,581
4,139.86
-0.93%
HydroPower Index
495,788,220
2,471.38
-0.77%
Investment
121,112,565
67.34
0.78%
Life Insurance
171,430,374
9,938.66
1.49%
Manufacturing And Pr.
116,721,251
4,850.69
-0.78%
Microfinance Index
152,036,532
3,565.77
0.03%
Mutual Fund
3,244,724
13.84
0.46%
NEPSE Index
2,305,888,932
1,939.61
0.38%
Non Life Insurance
503,159,665
10,234.14
5.16%
Others Index
114,921,228
1,353.96
0.42%
Sensitive Float Inde.
622,048,840
120.75
-0.16%
Sensitive Index
623,303,118
364.42
-0.29%
Trading Index
50,098,551
2,450.69
5.58%
S.No |
Symbol |
LTP |
Point Change |
% Change |
Open |
High |
Low |
Volume |
Prev. Close |
1 |
ACLBSL
|
580.00 |
-0.10 |
-0.02 |
572.00 |
581.60 |
570.00 |
1,721.00 |
580.10 |
2 |
ADBL
|
228.00 |
-0.10 |
-0.04 |
230.90 |
231.00 |
226.50 |
20,562.00 |
228.10 |
3 |
ADLB
|
1,146.60 |
-19.40 |
-1.66 |
1,166.00 |
1,189.30 |
1,146.60 |
264.00 |
1,166.00 |
4 |
AHL
|
346.00 |
0.00 |
0.00 |
352.90 |
354.00 |
339.00 |
6,162.00 |
346.00 |
5 |
AHPC
|
295.00 |
-4.80 |
-1.60 |
296.10 |
300.00 |
294.00 |
59,807.00 |
299.80 |
6 |
AKJCL
|
217.50 |
-0.50 |
-0.23 |
218.00 |
221.00 |
215.00 |
24,636.00 |
218.00 |
7 |
AKPL
|
369.80 |
-5.20 |
-1.39 |
380.30 |
380.30 |
367.00 |
30,489.00 |
375.00 |
8 |
ALBSL
|
700.00 |
0.00 |
0.00 |
700.00 |
704.90 |
695.00 |
2,289.00 |
700.00 |
9 |
ALICL
|
614.20 |
12.20 |
2.03 |
602.00 |
624.00 |
593.40 |
45,940.00 |
602.00 |
10 |
ANLB
|
1,941.00 |
-19.00 |
-0.97 |
1,965.00 |
1,965.00 |
1,926.00 |
2,140.00 |
1,960.00 |
11 |
API
|
234.40 |
-1.50 |
-0.64 |
233.00 |
239.00 |
233.00 |
41,396.00 |
235.90 |
12 |
AVYAN
|
628.00 |
-6.50 |
-1.02 |
647.10 |
647.10 |
609.60 |
5,683.00 |
634.50 |
13 |
BARUN
|
249.00 |
-0.90 |
-0.36 |
254.80 |
259.80 |
245.00 |
32,094.00 |
249.90 |
14 |
BBC
|
3,448.00 |
139.00 |
4.20 |
3,310.00 |
3,470.00 |
3,310.00 |
1,210.00 |
3,309.00 |
15 |
BEDC
|
223.00 |
20.20 |
9.96 |
202.80 |
223.00 |
202.80 |
3,223.00 |
202.80 |
16 |
BFC
|
306.00 |
-3.00 |
-0.97 |
303.00 |
309.00 |
302.00 |
4,618.00 |
309.00 |
17 |
BHDC
|
396.00 |
-9.00 |
-2.22 |
398.00 |
405.00 |
393.00 |
7,084.00 |
405.00 |
18 |
BHL
|
288.00 |
-4.70 |
-1.61 |
298.00 |
298.00 |
280.90 |
5,485.00 |
292.70 |
19 |
BHPL
|
446.00 |
-2.90 |
-0.65 |
442.00 |
451.90 |
441.00 |
4,085.00 |
448.90 |
20 |
BNHC
|
379.40 |
2.40 |
0.64 |
383.90 |
383.90 |
369.60 |
1,593.00 |
377.00 |
21 |
BNT
|
13,000.00 |
41.00 |
0.32 |
12,711.00 |
13,198.00 |
12,703.00 |
260.00 |
12,959.00 |
22 |
BOKD86
|
801.10 |
31.10 |
4.04 |
785.40 |
801.10 |
785.40 |
100.00 |
770.00 |
23 |
BPCL
|
342.00 |
-2.00 |
-0.58 |
339.50 |
346.00 |
338.00 |
36,153.00 |
344.00 |
24 |
BPW
|
471.60 |
27.00 |
6.07 |
453.40 |
471.60 |
453.40 |
30.00 |
444.60 |
25 |
CBBL
|
885.00 |
9.00 |
1.03 |
876.00 |
887.00 |
865.30 |
24,323.00 |
876.00 |
26 |
CBLD88
|
890.00 |
8.00 |
0.91 |
890.00 |
890.00 |
890.00 |
120.00 |
882.00 |
27 |
CCBD88
|
900.00 |
0.00 |
0.00 |
900.00 |
900.00 |
900.00 |
25.00 |
900.00 |
28 |
CFCL
|
306.00 |
6.00 |
2.00 |
304.90 |
309.00 |
300.00 |
14,042.00 |
300.00 |
29 |
CGH
|
1,132.10 |
-19.90 |
-1.73 |
1,129.00 |
1,145.00 |
1,125.10 |
2,093.00 |
1,152.00 |
30 |
CHCL
|
540.00 |
-8.10 |
-1.48 |
548.10 |
552.00 |
540.00 |
71,555.00 |
548.10 |
31 |
CHDC
|
837.00 |
15.00 |
1.82 |
807.00 |
850.00 |
807.00 |
16,156.00 |
822.00 |
32 |
CHL
|
282.30 |
-2.70 |
-0.95 |
290.00 |
292.00 |
282.30 |
9,853.00 |
285.00 |
33 |
CIT
|
2,269.50 |
39.50 |
1.77 |
2,274.60 |
2,289.00 |
2,209.20 |
28,649.00 |
2,230.00 |
34 |
CLBSL
|
617.00 |
-0.40 |
-0.06 |
625.00 |
631.00 |
617.00 |
2,028.00 |
617.40 |
35 |
CMF1
|
8.00 |
0.00 |
0.00 |
8.14 |
8.14 |
8.00 |
2,920.00 |
8.00 |
36 |
CMF2
|
8.17 |
-0.32 |
-3.77 |
8.33 |
8.33 |
8.17 |
5,100.00 |
8.49 |
37 |
CORBL
|
300.00 |
-0.50 |
-0.17 |
306.10 |
306.10 |
294.00 |
1,441.00 |
300.50 |
38 |
CZBIL
|
169.00 |
0.00 |
0.00 |
171.00 |
171.00 |
168.40 |
36,548.00 |
169.00 |
39 |
DDBL
|
690.00 |
-4.00 |
-0.58 |
707.80 |
707.80 |
681.50 |
4,568.00 |
694.00 |
40 |
DHPL
|
200.00 |
-1.00 |
-0.50 |
197.00 |
202.00 |
197.00 |
8,059.00 |
201.00 |
41 |
DLBS
|
700.00 |
-20.00 |
-2.78 |
706.00 |
706.00 |
694.00 |
130.00 |
720.00 |
42 |
DOLTI
|
287.10 |
26.10 |
10.00 |
261.00 |
287.10 |
250.00 |
78,315.00 |
261.00 |
43 |
DORDI
|
272.00 |
-4.80 |
-1.73 |
280.00 |
280.00 |
268.60 |
11,495.00 |
276.80 |
44 |
EBL
|
534.00 |
0.10 |
0.02 |
535.00 |
537.00 |
530.00 |
16,480.00 |
533.90 |
45 |
EDBL
|
286.00 |
2.90 |
1.02 |
278.20 |
291.00 |
278.00 |
34,621.00 |
283.10 |
46 |
EHPL
|
360.50 |
5.60 |
1.58 |
361.90 |
369.10 |
340.70 |
844.00 |
354.90 |
47 |
ENL
|
639.00 |
20.00 |
3.23 |
611.00 |
641.90 |
610.20 |
6,955.00 |
619.00 |
48 |
FMDBL
|
572.00 |
4.00 |
0.70 |
568.00 |
580.00 |
565.30 |
14,851.00 |
568.00 |
49 |
FOWAD
|
1,157.00 |
-15.00 |
-1.28 |
1,160.00 |
1,178.90 |
1,150.70 |
2,311.00 |
1,172.00 |
50 |
GBBD85
|
810.00 |
10.00 |
1.25 |
805.00 |
816.00 |
805.00 |
150.00 |
800.00 |
51 |
GBBL
|
354.10 |
-0.90 |
-0.25 |
358.90 |
359.00 |
351.90 |
17,547.00 |
355.00 |
52 |
GBD80/81
|
1,002.00 |
-20.00 |
-1.96 |
1,002.00 |
1,002.00 |
1,002.00 |
25.00 |
1,022.00 |
53 |
GBIME
|
182.00 |
-0.20 |
-0.11 |
183.30 |
183.30 |
180.50 |
56,520.00 |
182.20 |
54 |
GBLBS
|
492.40 |
-7.60 |
-1.52 |
510.00 |
510.00 |
485.00 |
4,365.00 |
500.00 |
55 |
GFCL
|
452.00 |
12.00 |
2.73 |
445.00 |
459.00 |
438.00 |
29,796.00 |
440.00 |
56 |
GHL
|
239.70 |
-3.00 |
-1.24 |
246.00 |
246.00 |
235.00 |
15,349.00 |
242.70 |
57 |
GIBF1
|
9.14 |
-0.37 |
-3.89 |
9.32 |
9.32 |
9.14 |
2,680.00 |
9.51 |
58 |
GILB
|
824.00 |
7.00 |
0.86 |
801.00 |
833.00 |
801.00 |
2,042.00 |
817.00 |
59 |
GLBSL
|
693.00 |
-17.50 |
-2.46 |
723.00 |
723.00 |
693.00 |
43.00 |
710.50 |
60 |
GLH
|
273.90 |
1.90 |
0.70 |
275.90 |
276.00 |
267.00 |
5,925.00 |
272.00 |
61 |
GMFBS
|
732.00 |
-14.00 |
-1.88 |
759.00 |
759.00 |
732.00 |
38.00 |
746.00 |
62 |
GMFIL
|
299.00 |
1.00 |
0.34 |
293.10 |
299.90 |
293.10 |
3,879.00 |
298.00 |
63 |
GRDBL
|
253.00 |
-7.90 |
-3.03 |
255.70 |
266.00 |
253.00 |
3,829.00 |
260.90 |
64 |
GUFL
|
501.00 |
-4.00 |
-0.79 |
494.90 |
510.00 |
494.90 |
15,799.00 |
505.00 |
65 |
GVL
|
412.00 |
-8.00 |
-1.90 |
420.00 |
426.00 |
409.10 |
12,079.00 |
420.00 |
66 |
GWFD83
|
1,039.20 |
-19.80 |
-1.87 |
1,039.20 |
1,039.20 |
1,039.20 |
20.00 |
1,059.00 |
67 |
HBL
|
213.90 |
-0.20 |
-0.09 |
214.00 |
215.00 |
212.30 |
36,335.00 |
214.10 |
68 |
HDHPC
|
164.00 |
-2.00 |
-1.20 |
166.10 |
168.00 |
163.00 |
91,765.00 |
166.00 |
69 |
HDL
|
1,948.00 |
7.00 |
0.36 |
1,942.00 |
1,974.00 |
1,935.00 |
13,028.00 |
1,941.00 |
70 |
HEI
|
535.00 |
35.00 |
7.00 |
493.00 |
542.80 |
485.00 |
158,689.00 |
500.00 |
71 |
HEIP
|
316.00 |
16.80 |
5.61 |
293.30 |
316.00 |
293.30 |
2,794.00 |
299.20 |
72 |
HHL
|
264.40 |
-2.60 |
-0.97 |
262.70 |
269.30 |
262.70 |
4,705.00 |
267.00 |
73 |
HIDCL
|
186.50 |
-1.20 |
-0.64 |
188.00 |
189.30 |
185.00 |
52,792.00 |
187.70 |
74 |
HIDCLP
|
100.30 |
0.30 |
0.30 |
98.00 |
107.90 |
98.00 |
40,071.00 |
100.00 |
75 |
HPPL
|
292.00 |
5.00 |
1.74 |
281.50 |
292.00 |
280.00 |
13,905.00 |
287.00 |
76 |
HURJA
|
283.00 |
-1.00 |
-0.35 |
284.00 |
291.00 |
281.00 |
13,082.00 |
284.00 |
77 |
ICFC
|
436.90 |
19.90 |
4.77 |
424.00 |
437.90 |
408.70 |
65,511.00 |
417.00 |
78 |
IGI
|
474.00 |
29.00 |
6.52 |
440.00 |
480.00 |
436.10 |
221,698.00 |
445.00 |
79 |
ILBS
|
640.00 |
0.00 |
0.00 |
627.20 |
640.00 |
616.00 |
819.00 |
640.00 |
80 |
JALPA
|
1,450.00 |
-9.00 |
-0.62 |
1,430.00 |
1,465.00 |
1,430.00 |
385.00 |
1,459.00 |
81 |
JBBL
|
267.00 |
0.00 |
0.00 |
266.00 |
271.80 |
262.10 |
32,210.00 |
267.00 |
82 |
JBLB
|
1,470.00 |
0.00 |
0.00 |
1,470.00 |
1,480.00 |
1,441.00 |
2,771.00 |
1,470.00 |
83 |
JFL
|
364.00 |
7.00 |
1.96 |
350.00 |
364.00 |
350.00 |
8,946.00 |
357.00 |
84 |
JOSHI
|
270.00 |
-8.50 |
-3.05 |
273.00 |
278.40 |
270.00 |
25,168.00 |
278.50 |
85 |
JSLBB
|
916.00 |
-1.00 |
-0.11 |
920.00 |
920.00 |
899.00 |
265.00 |
917.00 |
86 |
KBL
|
162.10 |
0.30 |
0.19 |
164.50 |
164.50 |
161.00 |
115,970.00 |
161.80 |
87 |
KBLD86
|
960.00 |
0.00 |
0.00 |
960.00 |
960.00 |
960.00 |
25.00 |
960.00 |
88 |
KDBY
|
8.35 |
0.07 |
0.85 |
8.28 |
8.35 |
8.12 |
19,870.00 |
8.28 |
89 |
KDL
|
768.00 |
-5.50 |
-0.71 |
768.00 |
790.00 |
768.00 |
12,864.00 |
773.50 |
90 |
KEF
|
8.13 |
-0.07 |
-0.85 |
8.06 |
8.20 |
8.06 |
2,910.00 |
8.20 |
91 |
KKHC
|
220.00 |
-0.50 |
-0.23 |
224.90 |
224.90 |
216.50 |
5,784.00 |
220.50 |
92 |
KLBS
|
866.50 |
-35.50 |
-3.94 |
884.00 |
884.00 |
866.50 |
60.00 |
902.00 |
93 |
KLBSL
|
630.00 |
0.00 |
0.00 |
629.90 |
640.90 |
616.60 |
865.00 |
630.00 |
94 |
KMCDB
|
650.00 |
10.00 |
1.56 |
650.00 |
652.00 |
627.20 |
1,534.00 |
640.00 |
95 |
KPCL
|
385.00 |
-2.00 |
-0.52 |
380.10 |
385.00 |
373.00 |
1,540.00 |
387.00 |
96 |
KRBL
|
261.80 |
0.70 |
0.27 |
258.00 |
263.00 |
256.30 |
6,848.00 |
261.10 |
97 |
KSBBL
|
313.20 |
8.20 |
2.69 |
304.00 |
318.00 |
302.00 |
44,499.00 |
305.00 |
98 |
LBBL
|
353.00 |
5.00 |
1.44 |
343.20 |
353.00 |
343.20 |
26,499.00 |
348.00 |
99 |
LBL
|
174.20 |
-3.80 |
-2.13 |
179.00 |
180.00 |
174.20 |
101,043.00 |
178.00 |
100 |
LEC
|
250.00 |
-0.60 |
-0.24 |
245.60 |
253.00 |
241.10 |
10,421.00 |
250.60 |
101 |
LEMF
|
8.30 |
-0.06 |
-0.72 |
8.30 |
8.30 |
8.30 |
2,000.00 |
8.36 |
102 |
LICN
|
1,359.00 |
19.00 |
1.42 |
1,339.80 |
1,366.80 |
1,325.30 |
5,182.00 |
1,340.00 |
103 |
LLBS
|
728.00 |
13.00 |
1.82 |
701.00 |
729.30 |
688.00 |
493.00 |
715.00 |
104 |
LUK
|
8.23 |
0.03 |
0.37 |
8.20 |
8.23 |
8.20 |
4,900.00 |
8.20 |
105 |
MAKAR
|
290.10 |
8.10 |
2.87 |
282.00 |
291.30 |
274.10 |
29,302.00 |
282.00 |
106 |
MBJC
|
312.10 |
-2.90 |
-0.92 |
315.00 |
319.00 |
310.00 |
29,423.00 |
315.00 |
107 |
MBL
|
228.00 |
-1.00 |
-0.44 |
226.30 |
229.00 |
226.30 |
15,148.00 |
229.00 |
108 |
MDB
|
375.50 |
1.50 |
0.40 |
367.30 |
378.00 |
367.30 |
3,645.00 |
374.00 |
109 |
MEN
|
750.00 |
-19.00 |
-2.47 |
754.00 |
769.00 |
740.10 |
1,900.00 |
769.00 |
110 |
MERO
|
556.00 |
3.50 |
0.63 |
545.00 |
566.00 |
545.00 |
4,342.00 |
552.50 |
111 |
MFIL
|
437.00 |
4.00 |
0.92 |
439.00 |
441.00 |
431.00 |
19,487.00 |
433.00 |
112 |
MHCL
|
238.00 |
2.00 |
0.85 |
231.50 |
244.00 |
231.50 |
22,198.00 |
236.00 |
113 |
MHL
|
356.00 |
13.90 |
4.06 |
335.30 |
360.00 |
335.30 |
5,795.00 |
342.10 |
114 |
MHNL
|
278.00 |
-1.90 |
-0.68 |
285.30 |
285.30 |
276.10 |
6,131.00 |
279.90 |
115 |
MKHC
|
258.00 |
6.00 |
2.38 |
248.00 |
268.00 |
248.00 |
18,122.00 |
252.00 |
116 |
MKHL
|
301.50 |
-0.50 |
-0.17 |
300.00 |
312.00 |
296.20 |
23,283.00 |
302.00 |
117 |
MKJC
|
390.00 |
-4.10 |
-1.04 |
388.00 |
394.70 |
387.00 |
640.00 |
394.10 |
118 |
MKLB
|
716.00 |
56.00 |
8.48 |
650.00 |
716.00 |
650.00 |
770.00 |
660.00 |
119 |
MLBBL
|
788.90 |
-0.10 |
-0.01 |
779.00 |
791.00 |
774.20 |
851.00 |
789.00 |
120 |
MLBL
|
308.00 |
8.00 |
2.67 |
295.50 |
308.00 |
295.50 |
46,740.00 |
300.00 |
121 |
MLBS
|
714.00 |
-1.00 |
-0.14 |
718.00 |
720.00 |
673.50 |
305.00 |
715.00 |
122 |
MLBSL
|
1,840.10 |
0.10 |
0.01 |
1,840.00 |
1,876.00 |
1,840.00 |
703.00 |
1,840.00 |
123 |
MMF1
|
7.51 |
0.10 |
1.35 |
7.30 |
7.51 |
7.28 |
25,900.00 |
7.41 |
124 |
MMFDB
|
613.90 |
-3.10 |
-0.50 |
606.00 |
617.20 |
605.00 |
3,785.00 |
617.00 |
125 |
MNBBL
|
394.00 |
3.00 |
0.77 |
390.00 |
395.20 |
388.00 |
17,533.00 |
391.00 |
126 |
MPFL
|
303.00 |
-5.00 |
-1.62 |
304.00 |
309.60 |
297.00 |
4,515.00 |
308.00 |
127 |
MSLB
|
768.00 |
-1.00 |
-0.13 |
753.70 |
768.00 |
739.10 |
527.00 |
769.00 |
128 |
NABBC
|
370.00 |
-2.00 |
-0.54 |
372.00 |
372.00 |
366.00 |
210.00 |
372.00 |
129 |
NABIL
|
590.90 |
-0.40 |
-0.07 |
590.00 |
595.00 |
587.00 |
36,616.00 |
591.30 |
130 |
NADEP
|
555.90 |
7.90 |
1.44 |
540.00 |
559.00 |
540.00 |
2,847.00 |
548.00 |
131 |
NBF2
|
8.60 |
-0.05 |
-0.58 |
8.50 |
8.65 |
8.50 |
59,600.00 |
8.65 |
132 |
NBF3
|
7.22 |
-0.08 |
-1.10 |
7.20 |
7.36 |
7.20 |
4,565.00 |
7.30 |
133 |
NBL
|
253.00 |
-0.90 |
-0.35 |
255.50 |
255.50 |
251.00 |
35,011.00 |
253.90 |
134 |
NBLD82
|
958.50 |
-19.50 |
-1.99 |
958.50 |
958.50 |
958.50 |
25.00 |
978.00 |
135 |
NEF
|
8.70 |
-0.05 |
-0.57 |
8.84 |
8.92 |
8.70 |
13,370.00 |
8.75 |
136 |
NESDO
|
1,990.00 |
-60.00 |
-2.93 |
2,009.00 |
2,009.00 |
1,955.00 |
16,597.00 |
2,050.00 |
137 |
NFS
|
281.00 |
-1.00 |
-0.35 |
282.00 |
284.90 |
280.00 |
10,071.00 |
282.00 |
138 |
NGPL
|
251.00 |
-6.00 |
-2.33 |
253.10 |
256.00 |
251.00 |
53,144.00 |
257.00 |
139 |
NHDL
|
394.00 |
-1.00 |
-0.25 |
402.00 |
402.00 |
390.20 |
10,033.00 |
395.00 |
140 |
NHPC
|
227.00 |
-5.00 |
-2.16 |
232.00 |
235.00 |
226.00 |
117,365.00 |
232.00 |
141 |
NIBD2082
|
980.00 |
-13.90 |
-1.40 |
981.00 |
981.00 |
980.00 |
45.00 |
993.90 |
142 |
NIBLGF
|
8.11 |
-0.10 |
-1.22 |
8.10 |
8.15 |
8.10 |
1,700.00 |
8.21 |
143 |
NIBLPF
|
8.60 |
0.10 |
1.18 |
8.60 |
8.60 |
8.60 |
3,375.00 |
8.50 |
144 |
NIBSF2
|
7.29 |
-0.11 |
-1.49 |
7.29 |
7.30 |
7.29 |
600.00 |
7.40 |
145 |
NICA
|
719.00 |
2.50 |
0.35 |
715.00 |
721.90 |
714.50 |
28,350.00 |
716.50 |
146 |
NICAD8283
|
1,010.00 |
1.50 |
0.15 |
1,010.00 |
1,010.00 |
1,010.00 |
20.00 |
1,008.50 |
147 |
NICBF
|
8.65 |
0.05 |
0.58 |
8.77 |
8.81 |
8.65 |
179,435.00 |
8.60 |
148 |
NICFC
|
7.85 |
0.03 |
0.38 |
7.71 |
7.85 |
7.71 |
2,250.00 |
7.82 |
149 |
NICGF
|
9.33 |
0.04 |
0.43 |
9.33 |
9.33 |
9.33 |
3,000.00 |
9.29 |
150 |
NICL
|
631.00 |
26.00 |
4.30 |
602.00 |
634.00 |
599.00 |
44,700.00 |
605.00 |
151 |
NICLBSL
|
599.90 |
5.90 |
0.99 |
595.00 |
602.00 |
583.20 |
8,421.00 |
594.00 |
152 |
NICSF
|
8.33 |
0.01 |
0.12 |
8.20 |
8.33 |
8.19 |
88,917.00 |
8.32 |
153 |
NIFRA
|
215.00 |
-1.00 |
-0.46 |
216.00 |
219.60 |
214.10 |
86,849.00 |
216.00 |
154 |
NIL
|
829.00 |
44.00 |
5.61 |
785.00 |
836.00 |
785.00 |
40,439.00 |
785.00 |
155 |
NIMB
|
176.10 |
0.00 |
0.00 |
179.30 |
179.30 |
176.00 |
77,732.00 |
176.10 |
156 |
NIMBPO
|
159.00 |
-0.10 |
-0.06 |
161.00 |
161.00 |
157.00 |
6,948.00 |
159.10 |
157 |
NLBBL
|
607.00 |
-12.00 |
-1.94 |
607.10 |
610.00 |
590.10 |
5,393.00 |
619.00 |
158 |
NLG
|
684.00 |
25.00 |
3.79 |
654.00 |
690.00 |
645.90 |
30,396.00 |
659.00 |
159 |
NLIC
|
653.60 |
-1.40 |
-0.21 |
655.00 |
664.00 |
650.00 |
55,278.00 |
655.00 |
160 |
NLICL
|
596.00 |
9.80 |
1.67 |
580.00 |
602.00 |
580.00 |
23,087.00 |
586.20 |
161 |
NMB
|
228.00 |
-1.40 |
-0.61 |
225.00 |
228.00 |
223.00 |
32,988.00 |
229.40 |
162 |
NMB50
|
9.46 |
0.01 |
0.11 |
9.46 |
9.58 |
9.46 |
16,600.00 |
9.45 |
163 |
NMBD87/88
|
765.10 |
-14.90 |
-1.91 |
780.00 |
780.00 |
765.10 |
50.00 |
780.00 |
164 |
NMBHF1
|
10.19 |
0.19 |
1.90 |
10.01 |
10.19 |
10.01 |
13,980.00 |
10.00 |
165 |
NMBMF
|
549.00 |
14.00 |
2.62 |
535.00 |
549.00 |
535.00 |
1,500.00 |
535.00 |
166 |
NMFBS
|
1,265.00 |
20.00 |
1.61 |
1,244.00 |
1,275.00 |
1,244.00 |
1,861.00 |
1,245.00 |
167 |
NRIC
|
703.00 |
15.00 |
2.18 |
688.00 |
726.00 |
676.40 |
46,682.00 |
688.00 |
168 |
NRN
|
484.00 |
14.00 |
2.98 |
470.00 |
489.80 |
464.10 |
20,370.00 |
470.00 |
169 |
NSIF2
|
8.25 |
0.02 |
0.24 |
8.10 |
8.25 |
8.10 |
900.00 |
8.23 |
170 |
NSLB
|
630.00 |
0.00 |
0.00 |
630.00 |
630.00 |
618.00 |
634.00 |
630.00 |
171 |
NTC
|
775.00 |
-5.00 |
-0.64 |
770.00 |
799.00 |
768.40 |
106,070.00 |
780.00 |
172 |
NUBL
|
627.00 |
2.00 |
0.32 |
617.00 |
630.00 |
615.30 |
12,634.00 |
625.00 |
173 |
NYADI
|
285.70 |
-8.30 |
-2.82 |
294.00 |
294.00 |
285.30 |
3,881.00 |
294.00 |
174 |
OHL
|
639.00 |
-13.00 |
-1.99 |
644.00 |
657.90 |
639.00 |
20,807.00 |
652.00 |
175 |
PBD88
|
862.20 |
-12.80 |
-1.46 |
865.00 |
865.00 |
862.20 |
52.00 |
875.00 |
176 |
PBLD86
|
922.70 |
18.00 |
1.99 |
922.70 |
922.70 |
922.70 |
25.00 |
904.70 |
177 |
PCBL
|
190.80 |
-1.10 |
-0.57 |
190.60 |
192.00 |
190.00 |
29,142.00 |
191.90 |
178 |
PFL
|
370.00 |
5.00 |
1.37 |
360.00 |
370.00 |
357.80 |
12,918.00 |
365.00 |
179 |
PHCL
|
334.50 |
-0.50 |
-0.15 |
329.00 |
337.60 |
325.30 |
36,986.00 |
335.00 |
180 |
PLI
|
463.00 |
18.00 |
4.04 |
436.30 |
469.80 |
436.20 |
29,907.00 |
445.00 |
181 |
PMHPL
|
230.00 |
1.00 |
0.44 |
227.00 |
231.00 |
227.00 |
1,872.00 |
229.00 |
182 |
PPCL
|
348.00 |
0.00 |
0.00 |
342.70 |
353.00 |
342.60 |
8,142.00 |
348.00 |
183 |
PPL
|
278.10 |
-4.90 |
-1.73 |
277.50 |
288.60 |
273.60 |
12,302.00 |
283.00 |
184 |
PRIN
|
574.30 |
19.30 |
3.48 |
556.00 |
584.00 |
539.00 |
31,672.00 |
555.00 |
185 |
PROFL
|
300.00 |
4.20 |
1.42 |
295.00 |
311.00 |
295.00 |
9,573.00 |
295.80 |
186 |
PRSF
|
9.81 |
9.81 |
0.00 |
10.00 |
10.00 |
9.81 |
200.00 |
0.00 |
187 |
PRVU
|
160.10 |
-1.90 |
-1.17 |
165.00 |
165.00 |
159.80 |
119,485.00 |
162.00 |
188 |
PSF
|
8.39 |
0.11 |
1.33 |
8.20 |
8.39 |
8.20 |
2,800.00 |
8.28 |
189 |
RADHI
|
251.90 |
0.90 |
0.36 |
250.00 |
255.00 |
249.20 |
49,773.00 |
251.00 |
190 |
RBCL
|
16,350.00 |
960.00 |
6.24 |
15,697.00 |
16,350.00 |
15,400.00 |
1,592.00 |
15,390.00 |
191 |
RBCLPO
|
12,800.00 |
231.00 |
1.84 |
12,700.00 |
12,947.00 |
12,700.00 |
840.00 |
12,569.00 |
192 |
RFPL
|
299.70 |
-21.30 |
-6.64 |
314.60 |
314.60 |
296.30 |
68,561.00 |
321.00 |
193 |
RHGCL
|
269.20 |
-2.80 |
-1.03 |
268.00 |
275.90 |
267.40 |
9,211.00 |
272.00 |
194 |
RHPL
|
322.20 |
4.20 |
1.32 |
314.40 |
324.00 |
314.40 |
41,289.00 |
318.00 |
195 |
RIDI
|
275.00 |
-7.00 |
-2.48 |
287.60 |
287.60 |
275.00 |
45,359.00 |
282.00 |
196 |
RLFL
|
299.00 |
4.00 |
1.36 |
290.00 |
301.00 |
289.10 |
16,915.00 |
295.00 |
197 |
RMDC
|
730.50 |
0.50 |
0.07 |
725.10 |
740.10 |
725.00 |
7,889.00 |
730.00 |
198 |
RMF1
|
7.31 |
-0.14 |
-1.88 |
7.31 |
7.33 |
7.31 |
3,551.00 |
7.45 |
199 |
RSDC
|
530.00 |
2.50 |
0.47 |
538.00 |
538.00 |
513.60 |
3,519.00 |
527.50 |
200 |
RULB
|
678.50 |
-6.40 |
-0.93 |
671.30 |
680.00 |
660.00 |
1,955.00 |
684.90 |
201 |
RURU
|
746.10 |
0.00 |
0.00 |
759.00 |
760.00 |
743.90 |
515.00 |
746.10 |
202 |
SABSL
|
622.00 |
-12.00 |
-1.89 |
622.00 |
632.00 |
622.00 |
310.00 |
634.00 |
203 |
SADBL
|
298.00 |
2.10 |
0.71 |
292.00 |
301.00 |
290.00 |
30,460.00 |
295.90 |
204 |
SAEF
|
10.47 |
-0.10 |
-0.95 |
10.37 |
10.47 |
10.27 |
17,075.00 |
10.57 |
205 |
SAGF
|
8.15 |
0.00 |
0.00 |
8.00 |
8.15 |
8.00 |
800.00 |
8.15 |
206 |
SAHAS
|
511.80 |
-8.20 |
-1.58 |
509.80 |
519.00 |
509.80 |
18,361.00 |
520.00 |
207 |
SALICO
|
696.90 |
38.80 |
5.90 |
655.00 |
696.90 |
650.00 |
49,848.00 |
658.10 |
208 |
SANIMA
|
239.00 |
-0.50 |
-0.21 |
243.00 |
243.00 |
239.00 |
35,178.00 |
239.50 |
209 |
SAPDBL
|
232.00 |
2.10 |
0.91 |
226.00 |
237.60 |
225.10 |
7,752.00 |
229.90 |
210 |
SBCF
|
7.40 |
0.06 |
0.82 |
7.27 |
7.40 |
7.27 |
3,100.00 |
7.34 |
211 |
SBI
|
324.80 |
-3.20 |
-0.98 |
325.00 |
328.00 |
322.80 |
14,996.00 |
328.00 |
212 |
SBID83
|
940.20 |
0.10 |
0.01 |
940.20 |
940.20 |
940.20 |
100.00 |
940.10 |
213 |
SBL
|
243.80 |
-3.20 |
-1.30 |
248.00 |
248.00 |
240.20 |
48,081.00 |
247.00 |
214 |
SBLD2082
|
970.00 |
0.00 |
0.00 |
970.00 |
970.00 |
970.00 |
50.00 |
970.00 |
215 |
SCB
|
515.00 |
2.20 |
0.43 |
521.00 |
521.00 |
513.00 |
25,486.00 |
512.80 |
216 |
SDBD87
|
800.00 |
-16.00 |
-1.96 |
800.00 |
800.00 |
800.00 |
25.00 |
816.00 |
217 |
SDLBSL
|
650.00 |
0.00 |
0.00 |
640.00 |
675.00 |
640.00 |
468.00 |
650.00 |
218 |
SEF
|
8.20 |
-0.15 |
-1.80 |
8.50 |
8.50 |
8.02 |
2,500.00 |
8.35 |
219 |
SFCL
|
279.90 |
3.00 |
1.08 |
277.90 |
279.90 |
275.00 |
12,960.00 |
276.90 |
220 |
SFEF
|
8.03 |
-0.27 |
-3.25 |
8.14 |
8.14 |
8.03 |
800.00 |
8.30 |
221 |
SGHC
|
285.00 |
-10.00 |
-3.39 |
290.20 |
297.00 |
285.00 |
11,784.00 |
295.00 |
222 |
SGIC
|
524.00 |
36.00 |
7.38 |
478.30 |
525.00 |
478.30 |
84,550.00 |
488.00 |
223 |
SHEL
|
307.00 |
0.00 |
0.00 |
301.00 |
307.00 |
295.00 |
2,865.00 |
307.00 |
224 |
SHINE
|
341.00 |
3.00 |
0.89 |
342.90 |
345.60 |
337.00 |
38,553.00 |
338.00 |
225 |
SHIVM
|
458.00 |
-12.90 |
-2.74 |
468.00 |
472.00 |
456.70 |
187,029.00 |
470.90 |
226 |
SHL
|
342.00 |
-1.00 |
-0.29 |
344.00 |
351.00 |
338.00 |
218,172.00 |
343.00 |
227 |
SHLB
|
1,107.10 |
-25.20 |
-2.23 |
1,110.00 |
1,130.00 |
1,068.00 |
2,295.00 |
1,132.30 |
228 |
SHPC
|
373.50 |
-2.50 |
-0.66 |
368.60 |
377.30 |
368.60 |
89,655.00 |
376.00 |
229 |
SICL
|
765.00 |
24.00 |
3.24 |
735.00 |
776.20 |
734.20 |
26,738.00 |
741.00 |
230 |
SIFC
|
308.30 |
-1.40 |
-0.45 |
307.10 |
312.00 |
307.00 |
7,171.00 |
309.70 |
231 |
SIGS2
|
8.19 |
-0.15 |
-1.80 |
8.18 |
8.30 |
8.18 |
9,000.00 |
8.34 |
232 |
SIKLES
|
418.20 |
1.20 |
0.29 |
425.30 |
425.30 |
416.80 |
3,647.00 |
417.00 |
233 |
SINDU
|
258.90 |
6.90 |
2.74 |
251.00 |
261.00 |
250.90 |
5,707.00 |
252.00 |
234 |
SJCL
|
316.00 |
-4.00 |
-1.25 |
315.00 |
320.90 |
313.60 |
39,432.00 |
320.00 |
235 |
SJLIC
|
483.00 |
19.00 |
4.09 |
455.20 |
485.00 |
455.20 |
74,260.00 |
464.00 |
236 |
SKBBL
|
915.00 |
6.00 |
0.66 |
910.00 |
917.90 |
900.20 |
6,310.00 |
909.00 |
237 |
SLBBL
|
611.20 |
3.20 |
0.53 |
611.00 |
625.20 |
606.10 |
2,498.00 |
608.00 |
238 |
SLBSL
|
855.00 |
-0.80 |
-0.09 |
839.00 |
855.00 |
825.00 |
1,099.00 |
855.80 |
239 |
SLCF
|
7.22 |
0.07 |
0.98 |
7.18 |
7.22 |
7.18 |
400.00 |
7.15 |
240 |
SMATA
|
600.00 |
5.00 |
0.84 |
585.00 |
605.00 |
576.10 |
210.00 |
595.00 |
241 |
SMB
|
900.00 |
-20.00 |
-2.17 |
930.00 |
930.00 |
893.80 |
382.00 |
920.00 |
242 |
SMFBS
|
975.00 |
-5.00 |
-0.51 |
961.00 |
975.00 |
945.00 |
162.00 |
980.00 |
243 |
SMFDB
|
855.00 |
-5.00 |
-0.58 |
846.00 |
855.00 |
840.00 |
924.00 |
860.00 |
244 |
SMH
|
549.00 |
21.90 |
4.15 |
530.20 |
550.00 |
530.00 |
5,379.00 |
527.10 |
245 |
SMHL
|
453.90 |
9.90 |
2.23 |
449.00 |
463.00 |
427.10 |
15,135.00 |
444.00 |
246 |
SMJC
|
283.00 |
-2.00 |
-0.70 |
279.50 |
294.00 |
277.50 |
50,257.00 |
285.00 |
247 |
SPC
|
417.90 |
3.40 |
0.82 |
407.30 |
420.00 |
407.30 |
942.00 |
414.50 |
248 |
SPDL
|
284.00 |
-6.00 |
-2.07 |
294.70 |
294.70 |
284.00 |
13,516.00 |
290.00 |
249 |
SPHL
|
388.00 |
3.00 |
0.78 |
378.00 |
388.00 |
378.00 |
1,740.00 |
385.00 |
250 |
SPIL
|
715.00 |
34.60 |
5.09 |
684.00 |
730.00 |
678.00 |
135,410.00 |
680.40 |
251 |
SPL
|
670.00 |
17.20 |
2.63 |
665.80 |
670.00 |
634.00 |
12,898.00 |
652.80 |
252 |
SRBL
|
174.60 |
-3.40 |
-1.91 |
179.00 |
179.00 |
174.00 |
64,974.00 |
178.00 |
253 |
SRLI
|
451.00 |
16.00 |
3.68 |
435.00 |
472.00 |
430.00 |
82,220.00 |
435.00 |
254 |
SSHL
|
203.70 |
-2.20 |
-1.07 |
206.90 |
208.00 |
203.70 |
47,983.00 |
205.90 |
255 |
STC
|
4,505.00 |
246.00 |
5.78 |
4,200.00 |
4,550.00 |
4,200.00 |
10,358.00 |
4,259.00 |
256 |
SWBBL
|
818.00 |
-17.00 |
-2.04 |
821.10 |
830.00 |
809.10 |
8,388.00 |
835.00 |
257 |
SWMF
|
665.00 |
-5.00 |
-0.75 |
660.10 |
668.00 |
659.00 |
1,329.00 |
670.00 |
258 |
TAMOR
|
287.90 |
1.00 |
0.35 |
285.00 |
289.60 |
282.00 |
47,264.00 |
286.90 |
259 |
TPC
|
408.10 |
-6.90 |
-1.66 |
407.00 |
420.00 |
400.00 |
1,092.00 |
415.00 |
260 |
TRH
|
638.00 |
-6.00 |
-0.93 |
644.00 |
656.80 |
630.00 |
33,502.00 |
644.00 |
261 |
UHEWA
|
395.00 |
10.00 |
2.60 |
377.40 |
396.90 |
370.00 |
2,500.00 |
385.00 |
262 |
ULBSL
|
1,298.00 |
-39.50 |
-2.95 |
1,350.00 |
1,363.00 |
1,297.00 |
595.00 |
1,337.50 |
263 |
UMHL
|
231.00 |
-3.30 |
-1.41 |
230.00 |
238.00 |
229.80 |
20,795.00 |
234.30 |
264 |
UMRH
|
455.00 |
-8.00 |
-1.73 |
460.00 |
469.20 |
453.00 |
1,640.00 |
463.00 |
265 |
UNHPL
|
221.00 |
1.60 |
0.73 |
222.90 |
224.10 |
217.00 |
32,159.00 |
219.40 |
266 |
UNL
|
30,674.00 |
-626.00 |
-2.00 |
31,000.00 |
31,000.00 |
30,674.00 |
30.00 |
31,300.00 |
267 |
UNLB
|
1,398.00 |
45.00 |
3.33 |
1,379.40 |
1,406.90 |
1,379.00 |
134.00 |
1,353.00 |
268 |
UPCL
|
228.50 |
-2.70 |
-1.17 |
227.80 |
231.90 |
227.80 |
52,740.00 |
231.20 |
269 |
UPPER
|
444.00 |
-5.00 |
-1.11 |
445.00 |
454.00 |
442.00 |
31,956.00 |
449.00 |
270 |
USHEC
|
298.70 |
0.70 |
0.23 |
293.30 |
303.00 |
290.30 |
3,040.00 |
298.00 |
271 |
USLB
|
755.00 |
1.00 |
0.13 |
745.00 |
755.00 |
745.00 |
381.00 |
754.00 |
272 |
VLBS
|
610.00 |
-6.10 |
-0.99 |
607.00 |
618.00 |
606.00 |
1,143.00 |
616.10 |
273 |
WNLB
|
770.00 |
-13.00 |
-1.66 |
779.90 |
785.00 |
765.00 |
126.00 |
783.00 |