Date OGDCL KSE100 Ret OGDCL Ret KSE (R ogdc - Av.

R ogdc)
Jun 07, 2021 97.4 48,302.66
Jun 08, 2021 96.49 48,147.98 -0.00938683461619705 -0.003207 -0.008521349745643
Jun 09, 2021 92.28 47,777.62 -0.0446119427267395 -0.007722 -0.043746457856186
Jun 10, 2021 92 48,251.49 -0.00303885625651259 0.009869 -0.002173371385959
Jun 11, 2021 92.72 48,304.72 0.00779562198245587 0.001103 0.0086611068530097
Jun 14, 2021 99.67 48,726.08 0.0722805299478687 0.008685 0.0731460148184225
Jun 15, 2021 99.97 48,632.56 0.00300541199972439 -0.001921 0.0038708968702782
Jun 16, 2021 99.52 48,480.90 -0.00451151198822006 -0.003123 -0.003646027117666
Jun 17, 2021 100.17 48,131.25 0.00651011363280365 -0.007238 0.0073755985033575
Jun 18, 2021 99.26 48,238.67 -0.00912607246437807 0.002229 -0.008260587593824
Jun 21, 2021 99.09 48,012.52 -0.00171414208848683 -0.004699 -0.000848657217933
Jun 22, 2021 98.53 47,987.14 -0.00566745773642481 -0.000529 -0.004801972865871
Jun 23, 2021 99.2 47,900.70 0.006776943956444 -0.001803 0.0076424288269978
Jun 24, 2021 98.94 47,962.54 -0.00262440849126463 0.00129 -0.001758923620711
Jun 25, 2021 98 47,703.94 -0.00954612712899058 -0.005406 -0.008680642258437
Jun 28, 2021 96.77 47,002.35 -0.0126304497777209 -0.014816 -0.011764964907167
Jun 29, 2021 94.27 47,137.77 -0.0261740234847922 0.002877 -0.025308538614238
Jun 30, 2021 95.03 47,356.02 0.00802962581516488 0.004619 0.0088951106857187
Jul 01, 2021 96.26 47,800.57 0.0128602326517395 0.009344 0.0137257175222933
Jul 02, 2021 95.69 47,686.18 -0.0059390640837919 -0.002396 -0.005073579213238
Jul 05, 2021 95.66 47,429.12 -0.00031356153902073 -0.005405 0.0005519233315331
Jul 06, 2021 95.29 47,346.16 -0.00387536489205391 -0.001751 -0.0030098800215
Jul 07, 2021 94.58 47,247.92 -0.00747883614436726 -0.002077 -0.006613351273813
Jul 08, 2021 95.69 48,053.17 0.0116677625754418 0.016899 0.0125332474459956
Jul 09, 2021 94.73 47,563.45 -0.0100830599037284 -0.010243 -0.009217575033175
Jul 12, 2021 94.68 47,447.08 -0.00052795524165989 -0.00245 0.0003375296288939
Jul 13, 2021 94.24 47,480.49 -0.00465806474250675 0.000704 -0.003792579871953
Jul 14, 2021 94.19 47,491.47 -0.00053070106855073 0.000231 0.0003347838020031
Jul 15, 2021 96.03 47,628.26 0.0193466238151557 0.002876 0.0202121086857095
Jul 16, 2021 95.78 47,834.33 -0.00260674773541803 0.004317 -0.001741262864864
Jul 19, 2021 95.87 47,873.26 0.000939212174441975 0.000814 0.0018046970449958
Jul 23, 2021 96.01 47,793.07 0.00145924562062719 -0.001676 0.002324730491181
Jul 26, 2021 94.36 47,672.68 -0.0173350981700582 -0.002522 -0.016469613299504
Jul 27, 2021 94.14 47,686.99 -0.00233421856647808 0.0003 -0.001468733695924
Jul 28, 2021 93.41 47,318.03 -0.00778463008823889 -0.007767 -0.006919145217685
Jul 29, 2021 93.2 47,312.33 -0.00225068419321175 -0.00012 -0.001385199322658
Jul 30, 2021 93.39 47,055.29 0.00203655143008103 -0.005448 0.0029020363006349
Aug 02, 2021 94.04 47,453.25 0.00693595055024224 0.008422 0.0078014354207961
Aug 03, 2021 93.37 47,758.32 -0.0071501291760343 0.006408 -0.00628464430548
Aug 04, 2021 93.07 47,789.88 -0.00321819629821554 0.000661 -0.002352711427662
Aug 05, 2021 93.02 47,640.88 -0.00053737440166808 -0.003123 0.0003281104688857
Aug 06, 2021 93.03 47,489.95 0.000107497984516308 -0.003173 0.0009729828550701
Aug 09, 2021 92.28 47,123.62 -0.00809458847491436 -0.007744 -0.007229103604361
Aug 10, 2021 92.17 47,135.48 -0.00119273529998002 0.000252 -0.000327250429426
Aug 11, 2021 91.96 47,377.38 -0.00228099811059216 0.005119 -0.001415513240038
Aug 12, 2021 91.75 47,270.76 -0.00228621296030106 -0.002253 -0.001420728089747
Aug 13, 2021 90.98 47,169.84 -0.00842778479282153 -0.002137 -0.007562299922268
Aug 16, 2021 90.67 46,912.79 -0.00341316048389333 -0.005464 -0.00254767561334
Aug 17, 2021 90.89 47,258.45 0.0024234424727143 0.007341 0.0032889273432681
Aug 20, 2021 90.45 47,599.82 -0.00485277228937484 0.007198 -0.003987287418821
Aug 23, 2021 93.42 48,112.21 0.0323082432326578 0.010707 0.0331737281032117
Aug 24, 2021 92.93 47,828.71 -0.005258933504714 -0.00591 -0.00439344863416
Aug 25, 2021 92.79 47,635.90 -0.00150764620416001 -0.004039 -0.000642161333606
Aug 26, 2021 91.95 47,363.27 -0.0090939243147579 -0.00574 -0.008228439444204
Aug 27, 2021 90.99 47,136.53 -0.0104953406817307 -0.004799 -0.009629855811177
Aug 30, 2021 92.67 47,365.70 0.0182951852300006 0.00485 0.0191606701005544
Aug 31, 2021 92.86 47,419.74 0.00204818699317556 0.00114 0.0029136718637294
Sep 01, 2021 92.97 47,413.46 0.00118387787599092 -0.000132 0.0020493627465448
Sep 02, 2021 91.4 46,903.06 -0.0170313820076622 -0.010823 -0.016165897137108
Sep 03, 2021 91.19 46,957.47 -0.00230023651453021 0.001159 -0.001434751643976
Sep 06, 2021 91.46 46,918.52 0.00295647628433485 -0.00083 0.0038219611548887
Sep 07, 2021 90.52 46,729.96 -0.0103308974645725 -0.004027 -0.009465412594019
Sep 08, 2021 88.12 46,396.71 -0.0268712988311942 -0.007157 -0.02600581396064
Sep 09, 2021 88.55 46,625.12 0.00486784229470003 0.004911 0.0057333271652539
Sep 10, 2021 88.99 47,198.29 0.0049566396399282 0.012218 0.005822124510482
Sep 13, 2021 89.55 47,270.46 0.00627312463795004 0.001528 0.0071386095085039
Sep 14, 2021 88.06 46,891.34 -0.016778728179113 -0.008053 -0.015913243308559
Sep 15, 2021 87.56 46,716.72 -0.00569412767294561 -0.003731 -0.004828642802392
Sep 16, 2021 89.17 46,920.46 0.0182203874921258 0.004352 0.0190858723626796
Sep 17, 2021 88.78 46,636.08 -0.00438326074089893 -0.006079 -0.003517775870345
Sep 20, 2021 87.38 46,528.21 -0.0158949758825994 -0.002316 -0.015029491012046
Sep 21, 2021 85.96 46,008.85 -0.0163843517489802 -0.011225 -0.015518866878426
Sep 22, 2021 85.09 45,597.24 -0.0101725519128436 -0.008987 -0.00930706704229
Sep 23, 2021 83.43 45,296.88 -0.0197015629474828 -0.006609 -0.018836078076929
Sep 24, 2021 84.24 45,073.52 0.00966191091173667 -0.004943 0.0105273957822905
Sep 27, 2021 84.62 44,817.76 0.00450077746620151 -0.00569 0.0053662623367553
Sep 28, 2021 83.39 45,274.93 -0.0146422471930275 0.010149 -0.013776762322474
Sep 29, 2021 81.59 44,366.74 -0.0218216926581852 -0.020263 -0.020956207787631
Sep 30, 2021 83.8 44,899.60 0.0267263020473284 0.011939 0.0275917869178822
Oct 01, 2021 83.11 44,871.70 -0.00826797592310239 -0.000622 -0.007402491052549
Oct 04, 2021 83.4 45,044.50 0.00348327779976624 0.003844 0.0043487626703201
Oct 05, 2021 81.15 44,666.57 -0.0273490154041008 -0.008426 -0.026483530533547
Oct 06, 2021 81.4 44,373.23 0.00307597904789429 -0.006589 0.0039414639184481
Oct 07, 2021 81.35 44,586.04 -0.000614439343448 0.004784 0.0002510455271058
Oct 08, 2021 81.5 44,477.23 0.00184218658177021 -0.002443 0.002707671452324
Oct 11, 2021 81.74 43,829.35 0.00294045788931416 -0.014674 0.003805942759868
Oct 12, 2021 81.9 43,883.08 0.0019555127228926 0.001225 0.0028209975934464
Oct 13, 2021 81 43,221.78 -0.011049836186585 -0.015184 -0.010184351316031
Oct 14, 2021 81.7 44,333.68 0.00860484719351843 0.0254 0.0094703320640723
Oct 15, 2021 84.2 44,821.53 0.0301409193823238 0.010944 0.0310064042528776
Oct 18, 2021 85.9 44,629.45 0.0199889077419286 -0.004295 0.0208543926124824
Oct 20, 2021 84.1 45,499.46 -0.0211772620113075 0.019307 -0.020311777140754
Oct 21, 2021 86.1 45,821.40 0.0235028444547827 0.007051 0.0243683293253365
Oct 22, 2021 84.4 45,578.36 -0.0199420098317735 -0.005318 -0.01907652496122
Oct 25, 2021 84.93 45,429.22 0.00625998619000657 -0.003278 0.0071254710605604
Oct 26, 2021 84 45,255.98 -0.0110105889486043 -0.003821 -0.010145104078051
Oct 27, 2021 84.2 45,851.04 0.00237812240496742 0.013063 0.0032436072755213
Oct 28, 2021 84.74 45,990.73 0.00639282395013198 0.003042 0.0072583088206858
Oct 29, 2021 85.55 46,218.93 0.00951325513978935 0.00495 0.0103787400103432
Nov 01, 2021 87.95 46,946.21 0.0276674708453648 0.015613 0.0285329557159186
Nov 02, 2021 87.75 47,112.92 -0.00227660883759207 0.003545 -0.001411123967038
Nov 03, 2021 86.75 47,032.44 -0.0114614435190067 -0.00171 -0.010595958648453
Nov 04, 2021 86.55 47,219.18 -0.00230813720475035 0.003963 -0.001442652334197
Nov 05, 2021 87.62 47,295.80 0.0122870007635343 0.001621 0.0131524856340881
Nov 08, 2021 84.99 47,115.04 -0.0304756798752176 -0.003829 -0.029610195004664
Nov 09, 2021 82.9 46,399.91 -0.0248985403692855 -0.015295 -0.024033055498732
Nov 10, 2021 84.95 46,629.88 0.0244277859766917 0.004944 0.0252932708472455
Nov 11, 2021 83.79 46,348.18 -0.0137491794927459 -0.00606 -0.012883694622192
Nov 12, 2021 81.37 45,749.15 -0.0293070139166292 -0.013009 -0.028441529046075
Nov 15, 2021 81.68 45,736.26 0.00380251914784429 -0.000282 0.0046680040183981
Nov 16, 2021 84.75 46,542.91 0.0368965724041495 0.017483 0.0377620572747033
Nov 17, 2021 84 46,194.42 -0.00888894741724604 -0.007516 -0.008023462546692
Nov 18, 2021 83.9 46,110.50 -0.00119118537015301 -0.001818 -0.000325700499599
Nov 19, 2021 83.8 46,489.41 -0.00119260598512325 0.008184 -0.000327121114569
Nov 22, 2021 84.2 45,745.00 0.00476191376024379 -0.016142 0.0056273986307976
Nov 23, 2021 82.01 44,948.52 -0.0263537301999612 -0.017565 -0.025488245329407
Nov 24, 2021 82.49 44,363.70 0.0058358828243204 -0.013096 0.0067013676948742
Nov 25, 2021 81.5 43,935.75 -0.0120740536258232 -0.009693 -0.011208568755269
Nov 26, 2021 80.7 44,114.16 -0.00986444497091386 0.004052 -0.00899896010036
Nov 29, 2021 82.5 45,330.05 0.0220597180647323 0.027189 0.0229252029352861
Nov 30, 2021 84.9 45,072.38 0.0286757999766663 -0.005701 0.0295412848472201
Dec 01, 2021 84 45,369.14 -0.0106572944739881 0.006562 -0.009791809603434
Dec 02, 2021 79.45 43,234.15 -0.0556889058605885 -0.048201 -0.054823420990035
Dec 03, 2021 79.44 43,232.83 -0.00012587324580793 -3.05E-05 0.0007396116247459
Dec 06, 2021 81.48 43,280.77 0.025355571621688 0.001108 0.0262210564922418
Dec 07, 2021 84.75 43,853.49 0.0393481549019544 0.013146 0.0402136397725083
Dec 08, 2021 85.39 43,846.87 0.00752325165895505 -0.000151 0.0083887365295089
Dec 09, 2021 86.7 43,518.84 0.0152248858669814 -0.007509 0.0160903707375353
Dec 10, 2021 86.1 43,395.78 -0.00694447235281116 -0.002832 -0.006078987482257
Dec 13, 2021 84.2 42,876.37 -0.022314490185404 -0.012041 -0.02144900531485
Dec 14, 2021 83.12 43,246.71 -0.012909574457309 0.0086 -0.012044089586755
Dec 15, 2021 85.23 44,366.86 0.0250681377432344 0.025572 0.0259336226137882
Dec 16, 2021 84 43,731.20 -0.0145366856908927 -0.014431 -0.013671200820339
Dec 17, 2021 84.99 43,900.68 0.0117168036672213 0.003868 0.0125822885377751
Dec 20, 2021 85.39 44,339.95 0.00469539540898003 0.009956 0.0055608802795339
Dec 21, 2021 84.9 44,177.07 -0.00575490460221309 -0.00368 -0.004889419731659
Dec 22, 2021 87 44,174.97 0.024434025337282 -4.75E-05 0.0252995102078359
Dec 23, 2021 86.95 44,266.90 -0.00057487785429166 0.002079 0.0002906070162622
Dec 24, 2021 86.45 44,118.39 -0.00576702867099256 -0.003361 -0.004901543800439
Dec 27, 2021 85.6 43,913.44 -0.00988092898160323 -0.004656 -0.009015444111049
Dec 28, 2021 85.6 44,043.74 0 0.002963 0.0008654848705538
Dec 29, 2021 85.8 44,260.11 0.00233372334622032 0.004901 0.0031992082167742
Dec 30, 2021 84.9 44,416.20 -0.0105449131766149 0.00352 -0.009679428306061
Dec 31, 2021 86.2 44,596.07 0.0151960843523457 0.004041 0.0160615692228995
Jan 03, 2022 86.9 44,886.89 0.00808785460169891 0.0065 0.0089533394722527
Jan 04, 2022 88.15 45,390.84 0.014281876572533 0.011165 0.0151473614430868
Jan 05, 2022 87.91 45,407.89 -0.00272634498079212 0.000376 -0.001860860110238
Jan 06, 2022 86.98 45,082.30 -0.0106353566935948 -0.007196 -0.009769871823041
Jan 07, 2022 87.53 45,345.65 0.00630338457485424 0.005825 0.0071688694454081
Jan 10, 2022 87.85 45,887.63 0.00364922288875945 0.011881 0.0045147077593133
Jan 11, 2022 87.3 45,881.13 -0.00628035178754964 -0.000142 -0.005414866916996
Jan 12, 2022 88.49 45,916.25 0.0135390884337022 0.000765 0.0144045733042561
Jan 13, 2022 88.4 45,763.20 -0.00101758163566099 -0.003339 -0.000152096765107
Jan 14, 2022 88.7 45,763.45 0.00338791967193604 5.463E-06 0.0042534045424899
Jan 17, 2022 88.25 45,612.20 -0.00508619350212763 -0.003311 -0.004220708631574
Jan 18, 2022 88.94 45,507.41 0.00778828926914428 -0.0023 0.0086537741396981
Jan 19, 2022 87.51 44,833.43 -0.0162089125348106 -0.014921 -0.015343427664257
Jan 20, 2022 88.24 44,825.97 0.00830730239750725 -0.000166 0.0091727872680611
Jan 21, 2022 87.75 45,018.28 -0.00556851259927178 0.004281 -0.004703027728718
Jan 24, 2022 87.8 44,923.91 0.000569638295095708 -0.002098 0.0014351231656495
Jan 25, 2022 87.3 44,887.77 -0.0057110377955145 -0.000805 -0.004845552924961
Jan 26, 2022 87 44,955.05 -0.00344234419097279 0.001498 -0.002576859320419
Jan 27, 2022 86.65 45,083.04 -0.00403110249296862 0.002843 -0.003165617622415
Jan 28, 2022 86.26 45,077.91 -0.00451102494191804 -0.000114 -0.003645540071364
Jan 31, 2022 87 45,374.68 0.00854212743488669 0.006562 0.0094076123054405
Feb 01, 2022 88.2 45,674.50 0.0136988443581619 0.006586 0.0145643292287158
Feb 02, 2022 89.31 46,119.15 0.012506500683049 0.009688 0.0133719855536028
Feb 03, 2022 88.2 45,862.93 -0.0125065006830491 -0.005571 -0.011641015812495
Feb 04, 2022 89.51 45,909.65 0.014743387870102 0.001018 0.0156088727406558
Feb 07, 2022 91.5 45,841.25 0.0219886213986279 -0.001491 0.0228541062691818
Feb 08, 2022 91.12 45,947.95 -0.00416165314254889 0.002325 -0.003296168271995
Feb 09, 2022 91.4 46,339.76 0.00306815932117763 0.008491 0.0039336441917315
Feb 10, 2022 90.8 45,940.04 -0.00658619285285684 -0.008663 -0.005720707982303
Feb 11, 2022 89.97 46,079.37 -0.00918300417822016 0.003028 -0.008317519307666
Feb 14, 2022 89.5 45,644.09 -0.00523765614821774 -0.009491 -0.004372171277664
Feb 15, 2022 89 45,731.70 -0.0056022555486699 0.001918 -0.004736770678116
Feb 16, 2022 88.65 45,684.80 -0.00394033721192283 -0.001026 -0.003074852341369
Feb 17, 2022 88.55 45,441.10 -0.00112866829137448 -0.005349 -0.000263183420821
Feb 18, 2022 90.16 45,675.87 0.0180185055026782 0.005153 0.018883990373232
Feb 21, 2022 90.1 45,362.85 -0.00066570511722867 -0.006877 0.0001997797533252
Feb 22, 2022 89.2 45,012.18 -0.0100391250283284 -0.00776 -0.009173640157775
Feb 23, 2022 88.8 45,132.92 -0.00449438958783933 0.002679 -0.003628904717286
Feb 24, 2022 87.2 43,830.51 -0.0181823190831904 -0.029282 -0.017316834212637
Feb 25, 2022 86.1 43,984.24 -0.0126949194812489 0.003501 -0.011829434610695
Feb 28, 2022 88.14 44,461.01 0.0234170479801559 0.010781 0.0242825328507098
Mar 01, 2022 91.5 44,803.58 0.0374125128676347 0.007675 0.0382779977381885
Mar 02, 2022 92.8 44,514.12 0.0141076675106792 -0.006482 0.0149731523812331
Mar 03, 2022 95 44,525.72 0.023430251808386 0.000261 0.0242957366789398
Mar 04, 2022 94.79 44,551.35 -0.00221297313559056 0.000575 -0.001347488265037
Mar 07, 2022 90.25 43,266.97 -0.04908032125196 -0.029253 -0.048214836381406
Mar 08, 2022 89.2 42,878.35 -0.0117025576270266 -0.009022 -0.010837072756473
Mar 09, 2022 88.75 43,042.96 -0.00505761123043856 0.003832 -0.004192126359885
Mar 10, 2022 89.7 43,853.62 0.0106473407092254 0.018659 0.0115128255797792
Mar 11, 2022 88.99 43,653.33 -0.00794676519597962 -0.004578 -0.007081280325426
Mar 14, 2022 87.35 43,366.89 -0.0186009672887054 -0.006583 -0.017735482418152
Mar 15, 2022 86.26 43,719.82 -0.0125570453603684 0.008105 -0.011691560489815
Mar 16, 2022 86.78 43,975.69 0.00601018915050756 0.005835 0.0068756740210614
Mar 17, 2022 86.3 43,807.23 -0.00554658228082247 -0.003838 -0.004681097410269
Mar 18, 2022 82.49 43,029.97 -0.0451525242167419 -0.017902 -0.044287039346188
Mar 21, 2022 83.65 43,230.22 0.0139643535601927 0.004643 0.0148298384307465
Mar 22, 2022 82.99 43,203.79 -0.0079213088224765 -0.000612 -0.007055823951923
Mar 24, 2022 83.26 43,522.55 0.00324812315647279 0.007351 0.0041136080270266
Mar 25, 2022 82.6 43,551.14 -0.00795856123989708 0.000657 -0.007093076369343
Mar 28, 2022 84.05 43,933.56 0.0174021793276923 0.008743 0.0182676641982461
Mar 29, 2022 84.69 44,438.70 0.00758567107888302 0.011432 0.0084511559494369
Mar 30, 2022 83.01 44,337.56 -0.0200364484665634 -0.002279 -0.01917096359601
Mar 31, 2022 83.13 44,928.83 0.0014445650760524 0.013248 0.0023100499466062
Apr 01, 2022 82.9 45,152.11 -0.00277058540174731 0.004957 -0.001905100531193
Apr 04, 2022 81.2 43,902.04 -0.0207198149736171 -0.028076 -0.019854330103063
Apr 05, 2022 80.9 43,928.08 -0.00370142310318623 0.000593 -0.002835938232632
Apr 06, 2022 79.49 44,111.10 -0.0175825964794249 0.004158 -0.016717111608871
Apr 07, 2022 79.4 43,786.83 -0.00113285933193108 -0.007378 -0.000267374461377
Apr 08, 2022 80.2 44,444.58 0.0100251466193786 0.01491 0.0108906314899325
Apr 11, 2022 83.5 46,144.96 0.0403231169843409 0.037545 0.0411886018548948
Apr 12, 2022 82.84 46,407.26 -0.0079355953294264 0.005668 -0.007070110458873
Apr 13, 2022 82.35 46,165.50 -0.00593257990373416 -0.005223 -0.00506709503318
Apr 14, 2022 82.04 46,484.43 -0.00377152341946929 0.006885 -0.002906038548915
Apr 15, 2022 81.65 46,601.54 -0.00476511378770573 0.002516 -0.003899628917152
Apr 18, 2022 87.9 46,539.59 0.0737579852746572 -0.00133 0.0746234701452111
Apr 19, 2022 86.15 46,333.36 -0.0201098417171927 -0.004441 -0.019244356846639
Apr 20, 2022 84.6 45,943.16 -0.0181556963617612 -0.008457 -0.017290211491207
Apr 21, 2022 84.65 45,652.62 0.000590841966966867 -0.006344 0.0014563268375207
Apr 22, 2022 85.6 45,553.02 0.011160174568552 -0.002184 0.0120256594391058
Apr 25, 2022 86.38 46,073.25 0.00907088438485859 0.011356 0.0099363692554124
Apr 26, 2022 85.2 45,817.67 -0.0137547336972849 -0.005563 -0.012889248826731
Apr 27, 2022 85.1 45,533.30 -0.00117439825594167 -0.006226 -0.000308913385388
Apr 28, 2022 84.6 45,249.41 -0.00589276896715085 -0.006254 -0.005027284096597
May 06, 2022 83 44,840.81 -0.0190936588155796 -0.009071 -0.018228173945026
May 09, 2022 79.7 43,393.14 -0.0405710220004286 -0.032817 -0.039705537129875
May 10, 2022 79.83 43,504.36 0.00162978786153816 0.00256 0.002495272732092
May 11, 2022 79.2 42,863.15 -0.00792307483732732 -0.014849 -0.007057589966774
May 12, 2022 78.75 42,898.44 -0.00569802111463778 0.000823 -0.004832536244084
May 13, 2022 81.48 43,486.46 0.0340793136528626 0.013614 0.0349447985234164
May 16, 2022 79.45 42,667.32 -0.0252296983758801 -0.019016 -0.024364213505326
May 17, 2022 79.23 42,726.06 -0.00277287800557438 0.001376 -0.001907393135021
May 18, 2022 78.61 43,026.88 -0.00785609717148547 0.007016 -0.006990612300932
May 19, 2022 78.6 42,983.45 -0.00012721837050428 -0.00101 0.0007382665000496
May 20, 2022 78.94 43,100.70 0.00431637079954031 0.002724 0.0051818556700941
May 23, 2022 77.25 42,440.25 -0.0216411544568462 -0.015442 -0.020775669586293
May 24, 2022 76.79 41,950.32 -0.00597249243540263 -0.011611 -0.005107007564849
May 25, 2022 75.12 42,012.66 -0.0219875884424447 0.001485 -0.021122103571891
May 26, 2022 75.12 42,541.71 0 0.012514 0.0008654848705538
May 27, 2022 77.02 42,861.45 0.0249782934867553 0.007488 0.0258437783573091
May 30, 2022 80.3 43,040.14 0.0417044925659532 0.00416 0.042569977436507
May 31, 2022 80.67 43,078.14 0.00459713799616711 0.000883 0.0054626228667209
Jun 01, 2022 79.49 42,756.04 -0.0147355313638618 -0.007505 -0.013870046493308
Jun 02, 2022 76.89 42,237.91 -0.0332553985409318 -0.012192 -0.032389913670378
Jun 03, 2022 76.76 41,314.88 -0.00169215790459026 -0.022095 -0.000826673034036
Jun 06, 2022 78.4 41,577.21 0.0211402562168631 0.006329 0.0220057410874169
Jun 07, 2022 78.51 41,568.41 0.00140207785380196 -0.000212 0.0022675627243558
Jun 08, 2022 78.2 41,553.16 -0.00395635765889885 -0.000367 -0.003090872788345
Jun 09, 2022 79.1 41,735.96 0.0114432272223427 0.00439 0.0123087120928965
Jun 10, 2022 80.62 42,014.73 0.0190338829154116 0.006657 0.0198993677859654
Jun 13, 2022 77.5 40,879.93 -0.0394688213297185 -0.027381 -0.038603336459165
Jun 14, 2022 78.75 41,054.68 0.0160003413464411 0.004266 0.0168658262169949
Jun 15, 2022 79.67 41,438.79 0.0116148256865323 0.009313 0.0124803105570861
Jun 16, 2022 81.56 41,730.16 0.0234458423139797 0.007007 0.0243113271845335
Jun 17, 2022 82.52 42,140.76 0.0117017424967967 0.009791 0.0125672273673505
Jun 20, 2022 81.75 41,776.98 -0.00937487842568826 -0.00867 -0.008509393555134
Jun 21, 2022 83.35 42,525.95 0.0193827994194401 0.017769 0.0202482842899939
Jun 22, 2022 82.98 42,458.14 -0.004448994292081 -0.001596 -0.003583509421527
Jun 23, 2022 82.8 42,716.97 -0.00217155351350791 0.006078 -0.001306068642954
Jun 24, 2022 79.4 41,051.79 -0.0419296931381238 -0.039762 -0.04106420826757
Jun 27, 2022 79 41,878.57 -0.00505051578606859 0.01994 -0.004185030915515
Jun 28, 2022 78.25 41,765.62 -0.00953902304675895 -0.002701 -0.008673538176205
Jun 29, 2022 77.5 41,297.73 -0.0096308930609613 -0.011266 -0.008765408190407
Jun 30, 2022 78.9 41,540.83 0.0179032914925273 0.005869 0.0187687763630811
Jul 01, 2022 78.05 41,630.35 -0.0108315808903876 0.002153 -0.009966096019834
Jul 04, 2022 77.82 41,348.19 -0.00295117940503355 -0.006801 -0.00208569453448
Jul 05, 2022 77.17 41,193.82 -0.00838768708689576 -0.00374 -0.007522202216342
-0.00086548487055383 -0.000592

COV ogdc,kse = Sum (R ogdc - Av.R ogdc)*(R kse - Av. R KSE) / n

Beta ogdc = Cov ogdc,kse / Var kse
Var kse = sum (R kse - Av. R KSE)^2 / n

Exp. Return of OGDCL = Rf + Beta of ogdc*(Rm-Rf)

Exp. Return of OGDCL -0.000629
Market risk premium = Rm - Rf
OGDCL risk premium Beta of Ogdcl (Rm-rf)

Rf 0.15
Daily Rf 0.0005555555555556
(R kse - Av. R KSE) (R kse - Av. R KSE)^2

-0.00261563091115 2.2288706E-05 6.8415251E-06

-0.00713004054795 0.000311914 5.0837478E-05
0.01046119468006 -2.273606E-05 0.0001094366
0.00169438587727 1.4675257E-05 2.8709435E-06
0.00927694747284 0.0006785717 8.6061754E-05
-0.00132932936577 -5.145697E-06 1.7671166E-06
-0.00253154392356 9.2300778E-06 6.4087146E-06
-0.00664643607655 -4.902144E-05 4.4175113E-05
0.00282114281571 -2.33043E-05 7.9588468E-06
-0.0041073557646 3.4857371E-06 1.6870371E-05
6.30636782208E-05 -3.028301E-07 3.9770275E-09
-0.00121112469314 -9.255934E-06 1.466823E-06
0.00188198703201 -3.310271E-06 3.5418752E-06
-0.00481447993055 4.1792778E-05 2.3179217E-05
-0.01422457804055 0.0001673517 0.0002023386
0.0034688055948 -8.77904E-05 1.2032612E-05
0.00521117495377 4.6353978E-05 2.7156344E-05
0.00993542979344 0.0001363709 9.8712765E-05
-0.00180412009743 9.1533462E-06 3.2548493E-06
-0.00481342682932 -2.656643E-06 2.3169078E-05
-0.00115885235755 3.4880066E-06 1.3429388E-06
-0.00148527076862 9.8226173E-06 2.2060293E-06
0.01749128994146 0.0002192227 0.0003059452
-0.00965168148061 8.8965098E-05 9.3154955E-05
-0.00185780887719 -6.270655E-07 3.4514538E-06
0.00129572068538 -4.914124E-06 1.6788921E-06
0.00082304170719 2.7554103E-07 6.7739765E-07
0.00346798214395 7.0095232E-05 1.20269E-05
0.00490911556689 -8.548061E-06 2.4099416E-05
0.00140533520458 2.5362043E-06 1.974967E-06
-0.00108463672218 -2.521488E-06 1.1764368E-06
-0.001930346863 3.1792066E-05 3.726239E-06
0.00089194244299 -1.310026E-06 7.9556132E-07
-0.00717539199971 4.9647579E-05 5.148625E-05
0.00047134682554 -6.529093E-07 2.2216783E-07
-0.00485582920473 -1.409179E-05 2.3579077E-05
0.00901353813177 7.0318536E-05 8.124387E-05
0.00700009228839 -4.399309E-05 4.9001292E-05
0.00125242457829 -2.946594E-06 1.5685673E-06
-0.00253086984928 -8.304049E-07 6.4053022E-06
-0.00258129091843 -2.511552E-06 6.6630628E-06
-0.00715193262427 5.1702062E-05 5.115014E-05
0.00084346235513 -2.760234E-07 7.1142874E-07
 0.00571070685926 -8.083581E-06 3.2612173E-05
-0.001661161518 2.3600588E-06 2.7594576E-06
-0.00154540165935 1.1686791E-05 2.3882663E-06
-0.00487254357746 1.241366E-05 2.3741681E-05
0.00793294332922 2.6090874E-05 6.293159E-05
0.00778932135148 -3.105826E-05 6.0673527E-05
0.01129882689766 0.0003748242 0.0001276635
-0.00531808868097 2.3364749E-05 2.8282067E-05
-0.00344759259382 2.2139107E-06 1.1885895E-05
-0.00514782928736 4.2358602E-05 2.6500146E-05
-0.00420693396037 4.0512167E-05 1.7698293E-05
0.00544186934989 0.0001042699 2.9613942E-05
0.0017320752034 5.0466988E-06 3.0000845E-06
0.00045937249455 9.4142088E-07 2.1102309E-07
-0.01023142054535 0.0001654001 0.000104682
0.00175119546644 -2.512531E-06 3.0666856E-06
-0.00023800263067 -9.096368E-07 5.6645252E-08
-0.00343516394178 3.2515244E-05 1.1800351E-05
-0.00656513362169 0.0001707316 4.3100979E-05
0.00550271570451 3.1548869E-05 3.027988E-05
0.01281002699766 7.4581572E-05 0.0001640968
0.00211972852998 1.5131914E-05 4.493249E-06
-0.00746075031022 0.0001187247 5.5662795E-05
-0.00313906407582 1.5157419E-05 9.8537233E-06
0.00494351264599 9.4351251E-05 2.4438317E-05
-0.00548752161302 1.9303871E-05 3.0112893E-05
-0.00172387960721 2.5909033E-05 2.9717609E-06
-0.01063321046034 0.0001650154 0.0001130652
-0.00839476535265 7.8130644E-05 7.0472085E-05
-0.00601721686469 0.0001133408 3.6206899E-05
-0.00435140599662 -4.580897E-05 1.8934734E-05
-0.00509862938652 -2.736058E-05 2.5996022E-05
0.01074078378904 -0.0001479732 0.0001153644
-0.0196715524738 0.0004122411 0.00038697
0.01253061196161 0.000345742 0.0001570162
-2.9763959391E-05 2.2032744E-07 8.8589328E-10
0.00443539909394 1.9288498E-05 1.9672765E-05
-0.00783372736614 0.0002074648 6.1367284E-05
-0.00599717186204 -2.363764E-05 3.596607E-05
0.00537626143267 1.3496864E-06 2.8904187E-05
-0.00185161715909 -5.013571E-06 3.4284861E-06
-0.01408187296443 -5.35948E-05 0.0001982991
0.00181695564245 5.1256275E-06 3.3013278E-06
-0.01459247394428 0.0001486149 0.0002129403
0.02599193976773 0.0002461523 0.0006755809
 0.01153576082759 0.0003576825 0.0001330738
-0.00370283375706 -7.722035E-05 1.3710978E-05
0.01989831830175 -0.0004041702 0.0003959431
0.00764258871025 0.0001862371 5.8409162E-05
-0.00472637286152 9.016277E-05 2.23386E-05
-0.00268571656122 -1.9137E-05 7.2130734E-06
-0.0032288786789 3.275731E-05 1.0425658E-05
0.01365488055887 4.429107E-05 0.0001864558
0.00363378889886 2.6375162E-05 1.3204422E-05
0.00554141554829 5.7512911E-05 3.0707286E-05
0.01620483935763 0.000462372 0.0002625968
0.00413661072699 -5.837271E-06 1.7111548E-05
-0.0011178814331 1.1845025E-05 1.2496589E-06
0.00455440515797 -6.570423E-06 2.0742606E-05
0.00221314620908 2.9108374E-05 4.8980161E-06
-0.0032374104213 9.5860354E-05 1.0480826E-05
-0.01470293550652 0.0003533565 0.0002161763
0.0055358333544 0.0001400193 3.0645451E-05
-0.00546769701315 7.0444139E-05 2.9895711E-05
-0.01241699691284 0.0003531584 0.0001541818
0.00031002199447 1.4471839E-06 9.6113637E-08
0.01807507959601 0.0006825522 0.0003267085
-0.00692385564232 5.5553296E-05 4.7939777E-05
-0.00122650621471 3.9947369E-07 1.5043175E-06
0.00877567048929 -2.870707E-06 7.7012393E-05
-0.01555023302599 -8.750736E-05 0.0002418097
-0.01697284566547 0.0004326081 0.0002880775
-0.01250445185965 -8.379693E-05 0.0001563613
-0.00910141244209 0.0001020138 8.2835708E-05
0.00464429543883 -4.179383E-05 2.156948E-05
0.02778116418732 0.0006368888 0.0007717931
-0.00510871035783 -0.0001509179 2.6098922E-05
0.00715431174925 -7.005366E-05 5.1184177E-05
-0.04760963045479 0.0026101228 0.0022666769
0.00056128367692 4.1513193E-07 3.1503937E-07
0.00170008073554 4.4577913E-05 2.8902745E-06
0.0137376952165 0.0005524427 0.0001887243
0.0004408469694 3.6981491E-06 1.9434605E-07
-0.00691757322312 -0.0001113063 4.7852819E-05
-0.0022399308618 1.3616512E-05 5.0172903E-06
-0.01144952746411 0.000245581 0.0001310917
0.00919211835513 -0.0001107107 8.449504E-05
0.0261634487922 0.000678513 0.0006845261
-0.01383917262184 0.0001891981 0.0001915227
0.00445981910953 5.6114731E-05 1.9889986E-05
 0.01054808239016 5.8656623E-05 0.000111262
-0.00308838478325 1.5100409E-05 9.5381206E-06
0.00054427846049 1.3769978E-05 2.9623904E-07
0.00267069591949 7.7612297E-07 7.1326167E-06
-0.00276870154912 1.3570912E-05 7.6657083E-06
-0.00406446320079 3.6642941E-05 1.6519861E-05
0.00355462304104 3.0764725E-06 1.2635345E-05
0.00549240445087 1.7571345E-05 3.0166507E-05
0.00411226338538 -3.980436E-05 1.691071E-05
0.00463328635875 7.441785E-05 2.1467342E-05
0.00709184694209 6.3495713E-05 5.0294293E-05
0.01175636820877 0.000178078 0.0001382122
0.00096737148123 -1.800143E-06 9.3580758E-07
-0.00660435465263 6.4523698E-05 4.36175E-05
0.00641635862801 4.5998037E-05 4.1169658E-05
0.01247314605462 5.6312609E-05 0.0001555794
0.00045015515478 -2.43753E-06 2.0263966E-07
0.00135697905073 1.9546704E-05 1.8413921E-06
-0.0027469946539 4.17809E-07 7.5459796E-06
0.00059727845297 2.5404669E-06 3.5674155E-07
-0.00271869742653 1.147483E-05 7.3913157E-06
-0.00170823919333 -1.478272E-05 2.9180811E-06
-0.01432928777149 0.0002198604 0.0002053285
0.00042540802496 3.9021773E-06 1.8097199E-07
0.00487278610279 -2.291685E-05 2.3744044E-05
-0.00150664422814 -2.16222E-06 2.2699768E-06
-0.00021297958038 1.0320038E-06 4.5360302E-08
0.00208954265095 -5.384457E-06 4.3661885E-06
0.00343483647156 -1.087338E-05 1.1798102E-05
0.00047801906914 -1.742638E-06 2.2850223E-07
0.007153729708 6.7299516E-05 5.1175849E-05
0.00717773064131 0.0001045388 5.1519817E-05
0.01027992531544 0.000137463 0.0001056769
-0.00497928399651 5.7963924E-05 2.4793269E-05
0.00160998469468 2.5130046E-05 2.5920507E-06
-0.00089917826185 -2.054992E-05 8.0852155E-07
0.00291670886352 -9.613963E-06 8.5071906E-06
0.00908292134718 3.5728981E-05 8.249946E-05
-0.00807145635521 4.6174445E-05 6.5148408E-05
0.00362009202089 -3.011019E-05 1.3105066E-05
-0.00889939350387 3.8909673E-05 7.9199205E-05
0.00250939191129 -1.188641E-05 6.2970478E-06
-0.00043425750052 1.3352777E-06 1.8857958E-07
-0.0047568412069 1.2519217E-06 2.2627538E-05
0.00574498339855 0.0001084882 3.3004834E-05
-0.00628484600495 -1.255585E-06 3.9499289E-05
-0.00716855275699 6.5761723E-05 5.1388149E-05
0.00327060946774 -1.186873E-05 1.0696886E-05
-0.02868994792584 0.0004968191 0.0008231131
0.00409305327199 -4.841851E-05 1.6753085E-05
0.01137305295261 0.0002761665 0.0001293463
0.00826723717868 0.0003164533 6.8347211E-05
-0.00588978916642 -8.818871E-05 3.4689616E-05
0.00085237308589 2.0709032E-05 7.2653988E-07
0.00116727231559 -1.572886E-06 1.3625247E-06
-0.02866111456166 0.0013818909 0.0008214595
-0.00843067425535 9.136383E-05 7.1076268E-05
0.00442346574158 -1.854373E-05 1.9567049E-05
0.01925039841294 0.0002216265 0.0003705778
-0.00398588597392 2.8225176E-05 1.5887287E-05
-0.00599150575058 0.0001062622 3.5898141E-05
0.0086971150324 -0.0001016828 7.563981E-05
0.00642725060611 4.419168E-05 4.130955E-05
-0.00324629341745 1.5196216E-05 1.0538421E-05
-0.01731020702779 0.0007666178 0.0002996433
0.00523475362606 7.763055E-05 2.7402646E-05
-1.9749278548E-05 1.3934743E-07 3.90034E-10
0.00794278726098 3.2673513E-05 6.3087869E-05
0.00124850074623 -8.855711E-06 1.5587541E-06
0.00933442851834 0.0001705182 8.7131556E-05
0.01202403426215 0.000101617 0.0001445774
-0.00168672249996 3.2336096E-05 2.8450328E-06
0.01383932444366 3.1969531E-05 0.0001915269
0.00554914521054 -1.057168E-05 3.0793013E-05
-0.02748440806993 0.0005456845 0.0007553927
0.00118477845026 -3.359959E-06 1.4037E-06
0.00474951588816 -7.939819E-05 2.2557901E-05
-0.00678654866245 1.8145498E-06 4.6057243E-05
0.0155017480942 0.0001688238 0.0002403042
0.03813654168045 0.0015707908 0.0014543958
0.00625998218885 -4.425877E-05 3.9187377E-05
-0.00463133106495 2.3467395E-05 2.1449227E-05
0.00747646749399 -2.17269E-05 5.5897566E-05
0.00310798554642 -1.211999E-05 9.6595742E-06
-0.00073842402344 -5.510376E-05 5.4527004E-07
-0.00384931264403 7.4077546E-05 1.4817208E-05
-0.00786542417121 0.0001359948 6.1864897E-05
-0.00575216610112 -8.377034E-06 3.3087415E-05
-0.00159226076349 -1.914799E-05 2.5352943E-06
0.0119474145694 0.0001187139 0.0001427407
-0.00497088114386 6.4070924E-05 2.4709659E-05
-0.00563408260859 1.7404435E-06 3.1742887E-05
-0.00566247945379 2.8466893E-05 3.2063674E-05
-0.00847915355452 0.0001545595 7.1896045E-05
-0.03222548260925 0.0012795301 0.0010384817
0.0031516144235 7.8641375E-06 9.9326735E-06
-0.01425686494869 0.0001006191 0.0002032582
0.00141479475451 -6.837047E-06 2.0016442E-06
0.01420597920078 0.0004964251 0.0002018098
-0.01842452207654 0.000448899 0.000339463
0.00196756645314 -3.752923E-06 3.8713177E-06
0.00760781370784 -5.318328E-05 5.7878829E-05
-0.00041806321975 -3.086421E-07 1.7477686E-07
0.00331589595444 1.7182494E-05 1.0995166E-05
-0.0148502183163 0.0003085232 0.000220529
-0.01101932782156 5.6275791E-05 0.0001214256
0.00207675598469 -4.386546E-05 4.3129154E-06
0.01310582055428 1.1342889E-05 0.0001717625
0.0080796296889 0.0002088082 6.5280416E-05
0.00475216364844 0.0002022995 2.2583059E-05
0.00147432279549 8.0536694E-06 2.1736277E-06
-0.00691338835296 9.5889018E-05 4.7794939E-05
-0.01160049738206 0.0003757391 0.0001345715
-0.02150361780917 1.7776461E-05 0.0004624056
0.00692127053986 0.0001523077 4.7903986E-05
0.00038013874769 8.6198845E-07 1.4450547E-07
0.00022488312506 -6.950851E-07 5.057242E-08
0.00498135151979 6.1314022E-05 2.4813863E-05
0.00724897933199 0.0001442501 5.2547701E-05
-0.02678922195478 0.0010341533 0.0007176624
0.00485741870625 8.192438E-05 2.3594516E-05
0.00990437753818 0.0001236097 9.8096694E-05
0.00759854564814 0.0001847307 5.7737896E-05
0.01038313012947 0.0001304872 0.0001078094
-0.00807815764457 6.8740223E-05 6.5256631E-05
0.01836082326905 0.0003717752 0.0003371198
-0.00100401288871 3.5978896E-06 1.0080419E-06
0.00666943135281 -8.710735E-06 4.4481315E-05
-0.03917000929994 0.0016084854 0.0015342896
0.02053161549881 -8.592545E-05 0.0004215472
-0.00210891161591 1.8291725E-05 4.4475082E-06
-0.01067416272432 9.3563393E-05 0.0001139377
0.00646107977697 0.0001212666 4.1745552E-05
0.00274448514345 -2.73518E-05 7.5321987E-06
-0.00620900516751 1.2950088E-05 3.8551745E-05
 -0.00314858717178 2.3684309E-05 9.9136012E-06
Cov 0.0001027026 9.9496284E-05 Var
Cov by function 0.0001027026 9.9496284E-05 Var by function

Beta ogdc 1.03222588

= Rf + Beta of ogdc*(Rm-Rf)

Beta of Ogdcl (Rm-rf)