As of 2020/05/13 04:00:00
  • Total Quantity: 10,526
  • Total Amount: 3,613,523.00
  • Average Rate: 343.29

# Transact. No. Symbol Buyer Seller Quantity Rate Amount
1 2020051301000206 ADBL 16 45 100 347.00 34,700.00
2 2020051301000181 ADBL 14 45 10 347.00 3,470.00
3 2020051301000180 ADBL 28 45 50 347.00 17,350.00
4 2020051301000156 ADBL 22 45 10 347.00 3,470.00
5 2020051301000016 ADBL 56 45 20 347.00 6,940.00
6 2020051301000009 ADBL 28 53 50 350.00 17,500.00
7 2020051301000102 AKJCL 37 33 20 51.00 1,020.00
8 2020051301000101 AKJCL 37 33 10 51.00 510.00
9 2020051301000100 AKJCL 37 57 20 51.00 1,020.00
10 2020051301000099 AKJCL 37 33 10 51.00 510.00
11 2020051301000098 AKJCL 37 33 10 51.00 510.00
12 2020051301000097 AKJCL 37 33 10 51.00 510.00
13 2020051301000043 AKPL 29 1 200 106.00 21,200.00
14 2020051301000041 AKPL 29 1 50 107.00 5,350.00
15 2020051301000069 ALICL 34 16 10 478.00 4,780.00
16 2020051301000049 ALICL 34 43 10 483.00 4,830.00
17 2020051301000171 BFC 6 51 100 91.00 9,100.00
18 2020051301000165 BFC 57 51 10 91.00 910.00
19 2020051301000095 BFC 57 41 10 92.00 920.00
20 2020051301000211 BOKL 7 41 20 206.00 4,120.00
21 2020051301000014 BOKL 28 59 50 208.00 10,400.00
22 2020051301000150 BPCL 6 32 54 312.00 16,848.00
23 2020051301000123 BPCL 41 32 10 312.00 3,120.00
24 2020051301000111 BPCL 25 45 10 315.00 3,150.00
25 2020051301000183 CBBL 28 58 50 900.00 45,000.00
26 2020051301000018 CBBL 28 22 50 909.00 45,450.00
27 2020051301000087 CCBL 11 58 50 151.00 7,550.00
28 2020051301000073 CCBL 16 58 100 151.00 15,100.00
29 2020051301000057 CCBL 48 58 10 151.00 1,510.00
30 2020051301000036 CCBL 29 47 150 152.00 22,800.00
31 2020051301000096 CFCL 6 45 10 120.00 1,200.00
32 2020051301000147 CHCL 45 19 10 351.00 3,510.00
33 2020051301000001 CHCL 49 49 41 358.00 14,678.00
34 2020051301000089 CIT 17 34 15 2,296.00 34,440.00
35 2020051301000088 CIT 17 57 50 2,296.00 114,800.00
36 2020051301000086 CIT 17 19 25 2,296.00 57,400.00
37 2020051301000085 CIT 17 1 10 2,320.00 23,200.00
38 2020051301000169 CZBIL 38 19 10 175.00 1,750.00
39 2020051301000168 CZBIL 38 16 10 177.00 1,770.00
40 2020051301000047 CZBIL 38 38 3 177.00 531.00
41 2020051301000193 DDBL 44 25 10 737.00 7,370.00
42 2020051301000190 DDBL 44 57 10 744.00 7,440.00
43 2020051301000185 EBL 28 25 50 577.00 28,850.00
44 2020051301000033 EBL 28 39 50 583.00 29,150.00
45 2020051301000204 FMDBL 44 39 10 403.00 4,030.00
46 2020051301000197 FMDBL 44 34 10 407.00 4,070.00
47 2020051301000146 GBBL 6 52 10 208.00 2,080.00
48 2020051301000037 GBBL 28 43 50 210.00 10,500.00
49 2020051301000174 GBIME 57 22 70 234.00 16,380.00
50 2020051301000170 GBIME 47 22 10 234.00 2,340.00
51 2020051301000129 GBIME 38 38 1 234.00 234.00
52 2020051301000104 GBIME 38 38 1 234.00 234.00
53 2020051301000060 GBIME 16 22 100 234.00 23,400.00
54 2020051301000056 GBIME 13 22 30 234.00 7,020.00
55 2020051301000044 GBIME 28 47 50 235.00 11,750.00
56 2020051301000002 GBIME 58 47 20 239.00 4,780.00
57 2020051301000143 GBLBS 32 5 10 381.00 3,810.00
58 2020051301000106 GBLBS 32 32 10 385.00 3,850.00
59 2020051301000114 GFCL 6 41 32 132.00 4,224.00
60 2020051301000028 GFCL 6 59 40 134.00 5,360.00
61 2020051301000200 GILB 44 19 10 1,050.00 10,500.00
62 2020051301000186 GILB 44 5 10 1,061.00 10,610.00
63 2020051301000113 GILB 38 38 2 1,061.00 2,122.00
64 2020051301000109 GILB 38 38 2 1,061.00 2,122.00
65 2020051301000059 GILB 38 38 2 1,061.00 2,122.00
66 2020051301000055 GILB 38 38 2 1,061.00 2,122.00
67 2020051301000121 GLICL 52 37 10 384.00 3,840.00
68 2020051301000119 GUFL 10 35 100 110.00 11,000.00
69 2020051301000079 GUFL 10 51 100 111.00 11,100.00
70 2020051301000046 HBL 28 19 50 471.00 23,550.00
71 2020051301000010 HBL 13 19 50 471.00 23,550.00
72 2020051301000005 HBL 13 59 50 476.00 23,800.00
73 2020051301000013 HDL 44 58 20 1,205.00 24,100.00
74 2020051301000011 HDL 44 5 20 1,218.00 24,360.00
75 2020051301000201 HIDCL 59 36 20 124.00 2,480.00
76 2020051301000045 HPPL 29 39 250 129.00 32,250.00
77 2020051301000039 HPPL 5 35 15 130.00 1,950.00
78 2020051301000192 JSLBB 54 5 10 1,423.00 14,230.00
79 2020051301000130 JSLBB 52 49 10 1,438.00 14,380.00
80 2020051301000189 KBL 28 49 50 167.00 8,350.00
81 2020051301000187 KBL 16 49 100 167.00 16,700.00
82 2020051301000140 KBL 11 49 20 167.00 3,340.00
83 2020051301000139 KBL 11 47 280 167.00 46,760.00
84 2020051301000054 KBL 11 47 20 167.00 3,340.00
85 2020051301000048 KBL 28 11 50 169.00 8,450.00
86 2020051301000163 KRBL 11 25 50 102.00 5,100.00
87 2020051301000076 KRBL 33 19 50 103.00 5,150.00
88 2020051301000177 LBL 16 56 66 194.00 12,804.00
89 2020051301000176 LBL 16 58 14 194.00 2,716.00
90 2020051301000051 LBL 28 57 50 196.00 9,800.00
91 2020051301000024 LGIL 44 58 10 374.00 3,740.00
92 2020051301000023 LGIL 44 19 10 378.00 3,780.00
93 2020051301000175 LLBS 18 28 10 910.00 9,100.00
94 2020051301000094 MEGA 50 50 10 202.00 2,020.00
95 2020051301000034 MEGA 16 50 100 202.00 20,200.00
96 2020051301000007 MEGA 13 50 50 202.00 10,100.00
97 2020051301000006 MEGA 13 16 50 204.00 10,200.00
98 2020051301000161 MLBL 59 21 10 194.00 1,940.00
99 2020051301000207 NABIL 50 58 30 660.00 19,800.00
100 2020051301000205 NABIL 36 58 20 660.00 13,200.00
101 2020051301000138 NABIL 6 58 200 660.00 132,000.00
102 2020051301000133 NABIL 6 58 100 660.00 66,000.00
103 2020051301000132 NABIL 52 58 10 660.00 6,600.00
104 2020051301000072 NABIL 28 58 50 660.00 33,000.00
105 2020051301000071 NABIL 56 58 15 660.00 9,900.00
106 2020051301000032 NABIL 22 52 10 667.00 6,670.00
107 2020051301000191 NADEP 55 34 10 518.00 5,180.00
108 2020051301000188 NADEP 55 10 10 524.00 5,240.00
109 2020051301000020 NBB 45 54 20 189.00 3,780.00
110 2020051301000142 NBB 45 39 10 187.00 1,870.00
111 2020051301000135 NBL 7 39 100 237.00 23,700.00
112 2020051301000093 NBL 17 39 472 237.00 111,864.00
113 2020051301000092 NBL 17 25 98 237.00 23,226.00
114 2020051301000091 NBL 17 10 430 237.00 101,910.00
115 2020051301000080 NBL 16 10 100 237.00 23,700.00
116 2020051301000077 NBL 28 10 50 237.00 11,850.00
117 2020051301000070 NBL 1 10 50 237.00 11,850.00
118 2020051301000065 NBL 33 10 250 237.00 59,250.00
119 2020051301000062 NBL 33 10 50 237.00 11,850.00
120 2020051301000061 NBL 54 10 50 237.00 11,850.00
121 2020051301000040 NBL 11 10 20 237.00 4,740.00
122 2020051301000012 NBL 56 41 10 240.00 2,400.00
123 2020051301000082 NGPL 33 29 11 100.00 1,100.00
124 2020051301000195 NHDL 11 28 100 115.00 11,500.00
125 2020051301000038 NIB 38 38 2 352.00 704.00
126 2020051301000021 NIB 13 1 50 352.00 17,600.00
127 2020051301000008 NIB 13 22 38 355.00 13,490.00
128 2020051301000004 NIB 13 56 12 355.00 4,260.00
129 2020051301000068 NIBPO 28 19 100 306.00 30,600.00
130 2020051301000064 NIBPO 28 11 100 309.00 30,900.00
131 2020051301000083 NICA 28 5 50 468.00 23,400.00
132 2020051301000031 NICA 58 34 10 473.00 4,730.00
133 2020051301000090 NICL 28 36 50 327.00 16,350.00
134 2020051301000078 NICL 42 36 20 327.00 6,540.00
135 2020051301000030 NICL 44 53 50 327.00 16,350.00
136 2020051301000029 NICL 44 59 10 331.00 3,310.00
137 2020051301000025 NIL 44 11 10 462.00 4,620.00
138 2020051301000152 NLIC 16 32 50 993.00 49,650.00
139 2020051301000149 NLIC 44 32 10 993.00 9,930.00
140 2020051301000148 NLIC 44 50 10 1,003.00 10,030.00
141 2020051301000184 NLICL 44 35 10 527.00 5,270.00
142 2020051301000182 NLICL 44 35 10 533.00 5,330.00
143 2020051301000164 NMB 16 25 100 356.00 35,600.00
144 2020051301000153 NMB 59 43 10 359.00 3,590.00
145 2020051301000203 NTC 13 32 190 587.00 111,530.00
146 2020051301000202 NTC 13 58 310 587.00 181,970.00
147 2020051301000173 NTC 13 58 190 587.00 111,530.00
148 2020051301000172 NTC 13 22 100 587.00 58,700.00
149 2020051301000167 NTC 13 48 10 587.00 5,870.00
150 2020051301000166 NTC 13 55 200 587.00 117,400.00
151 2020051301000052 NTC 6 48 10 593.00 5,930.00
152 2020051301000136 NTC 33 41 50 587.00 29,350.00
153 2020051301000084 NTC 44 41 10 587.00 5,870.00
154 2020051301000067 NTC 51 41 40 587.00 23,480.00
155 2020051301000066 NTC 51 39 10 587.00 5,870.00
156 2020051301000063 NTC 25 58 40 587.00 23,480.00
157 2020051301000058 NTC 25 58 10 587.00 5,870.00
158 2020051301000160 NTC 13 48 30 587.00 17,610.00
159 2020051301000159 NTC 13 5 30 587.00 17,610.00
160 2020051301000158 NTC 13 29 40 587.00 23,480.00
161 2020051301000157 NTC 13 37 150 587.00 88,050.00
162 2020051301000137 NTC 33 37 50 587.00 29,350.00
163 2020051301000017 PFL 26 17 10 150.00 1,500.00
164 2020051301000134 PIC 52 35 10 471.00 4,710.00
165 2020051301000026 PRIN 44 19 20 340.00 6,800.00
166 2020051301000019 PRIN 44 6 10 343.00 3,430.00
167 2020051301000124 PRVU 13 14 90 215.00 19,350.00
168 2020051301000122 PRVU 13 52 300 215.00 64,500.00
169 2020051301000120 PRVU 13 59 300 215.00 64,500.00
170 2020051301000118 PRVU 13 4 200 215.00 43,000.00
171 2020051301000117 PRVU 13 57 100 215.00 21,500.00
172 2020051301000110 PRVU 13 43 10 217.00 2,170.00
173 2020051301000145 RHPC 52 49 10 76.00 760.00
174 2020051301000127 RHPL 57 1 71 149.00 10,579.00
175 2020051301000126 RHPL 57 52 29 149.00 4,321.00
176 2020051301000003 RHPL 57 10 190 152.00 28,880.00
177 2020051301000198 RMDC 25 50 10 562.00 5,620.00
178 2020051301000179 RMDC 56 45 25 568.00 14,200.00
179 2020051301000178 RMDC 56 49 25 568.00 14,200.00
180 2020051301000128 SADBL 6 57 10 141.00 1,410.00
181 2020051301000115 SAPDBL 14 5 60 102.00 6,120.00
182 2020051301000112 SAPDBL 14 5 60 102.00 6,120.00
183 2020051301000027 SAPDBL 26 39 10 104.00 1,040.00
184 2020051301000199 SBI 45 34 20 404.00 8,080.00
185 2020051301000116 SBL 28 6 50 279.00 13,950.00
186 2020051301000194 SCB 28 32 50 556.00 27,800.00
187 2020051301000155 SCB 14 32 10 556.00 5,560.00
188 2020051301000125 SCB 28 6 50 562.00 28,100.00
189 2020051301000151 SDESI 52 45 10 760.00 7,600.00
190 2020051301000144 SHIVM 32 5 10 459.00 4,590.00
191 2020051301000035 SHIVM 5 5 13 464.00 6,032.00
192 2020051301000210 SICL 44 32 10 796.00 7,960.00
193 2020051301000208 SICL 44 22 10 804.00 8,040.00
194 2020051301000022 SIL 44 54 20 434.00 8,680.00
195 2020051301000015 SIL 44 5 10 439.00 4,390.00
196 2020051301000154 SKBBL 52 58 10 961.00 9,610.00
197 2020051301000053 SKBBL 38 58 10 961.00 9,610.00
198 2020051301000050 SKBBL 38 43 10 971.00 9,710.00
199 2020051301000103 SPDL 33 10 174 90.00 15,660.00
200 2020051301000075 SPDL 33 33 16 90.00 1,440.00
201 2020051301000074 SPDL 33 29 10 90.00 900.00
202 2020051301000196 SRBL 45 22 20 221.00 4,420.00
203 2020051301000131 SRBL 28 17 50 223.00 11,150.00
204 2020051301000209 STC 1 50 10 2,352.00 23,520.00
205 2020051301000108 TRH 57 19 20 194.00 3,880.00
206 2020051301000107 TRH 57 19 80 194.00 15,520.00
207 2020051301000105 TRH 32 19 10 196.00 1,960.00
208 2020051301000141 UNHPL 13 51 50 51.00 2,550.00
209 2020051301000081 UPPER 35 29 20 215.00 4,300.00
210 2020051301000042 UPPER 58 43 10 217.00 2,170.00
211 2020051301000162 VLBS 52 25 10 882.00 8,820.00