| For: August 29, 2011 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 88.75 | 88 | 88 | 88 | 0 |
| ABL | 60 | 60 | 58.28 | 60 | 25,760 |
| ABL-COCT | 61.78 | 0 | 0 | 61.6 | 0 |
| ABL-CSEP | 60.98 | 0 | 0 | 60.8 | 0 |
| ABOT | 98.01 | 99 | 96.15 | 97.01 | 5,414 |
| ACPL | 43.05 | 43 | 41.55 | 43.05 | 3 |
| ADMM | 24.25 | 24.45 | 24.45 | 24.45 | 1,000 |
| AGIC | 8.32 | 9 | 8.99 | 9 | 999 |
| AGL | 17.44 | 17.78 | 16.44 | 17.78 | 15,001 |
| AGTL | 215.84 | 213.8 | 213.8 | 215.84 | 1 |
| AHCL | 22.95 | 22.93 | 22.11 | 22.83 | 319,728 |
| AHCL-CNOV | 22.95 | 22.95 | 22.95 | 23.74 | 0 |
| AHCL-SEP | 23.18 | 22.7 | 22.7 | 22.7 | 2,000 |
| AHI | 15.04 | 15.95 | 14.05 | 15.04 | 5 |
| AHL | 13.44 | 13.74 | 12.95 | 13.36 | 13,231 |
| AICL | 48.29 | 49.85 | 47 | 47.86 | 9,101 |
| AICL-CNOV | 49.72 | 49.72 | 49.72 | 49.78 | 0 |
| AICL-COCT | 49.72 | 0 | 0 | 49.14 | 0 |
| AICL-CSEP | 49.07 | 0 | 0 | 48.5 | 0 |
| AICL-SEP | 49.1 | 0 | 0 | 48.52 | 0 |
| AKBL | 8.81 | 8.99 | 8.5 | 8.76 | 175,928 |
| AKBL-CNOV | 9.07 | 9.07 | 9.07 | 9.11 | 0 |
| AKBL-COCT | 9.07 | 0 | 0 | 8.99 | 0 |
| AKBL-CSEP | 8.95 | 0 | 0 | 8.88 | 0 |
| AKBL-SEP | 8.96 | 0 | 0 | 8.88 | 0 |
| AKDCL | 28.39 | 28.96 | 28.9 | 28.39 | 350 |
| ALICO | 14.5 | 15.5 | 15.5 | 14.5 | 200 |
| AMTEX | 2.2 | 2.19 | 2.02 | 2.11 | 201,819 |
| AMZV | 0.36 | 0.4 | 0.31 | 0.39 | 6,009 |
| ANL | 4.71 | 4.7 | 4.46 | 4.59 | 537,402 |
| ANL-CNOV | 4.85 | 4.85 | 4.85 | 4.77 | 0 |
| ANL-COCT | 4.85 | 0 | 0 | 4.71 | 0 |
| ANL-CSEP | 4.79 | 0 | 0 | 4.65 | 0 |
| ANL-SEP | 4.78 | 4.68 | 4.6 | 4.61 | 33,000 |
| ANSS | 8.5 | 7.75 | 7.75 | 7.75 | 500 |
| APL | 359.79 | 363.99 | 350 | 359.43 | 28,446 |
| ATBA | 225.35 | 220.5 | 215.1 | 218.78 | 10,368 |
| ATFF | 6 | 6.48 | 6.25 | 6.48 | 55,500 |
| ATIL | 28.75 | 29.44 | 27.33 | 29.05 | 10,825 |
| ATLH | 114.3 | 114.75 | 110.5 | 114.02 | 1,550 |
| ATRL | 115.93 | 115.9 | 113.5 | 114.5 | 377,115 |
| ATRL-CNOV | 100.31 | 100.31 | 100.31 | 119.08 | 0 |
| ATRL-SEP | 117.32 | 116.24 | 114.55 | 115.64 | 153,500 |
| BAFL | 9.53 | 9.5 | 9.25 | 9.41 | 3,571,711 |
| BAFL-CNOV | 9.53 | 9.53 | 9.53 | 9.79 | 0 |
| BAFL-SEP | 9.69 | 0 | 0 | 9.54 | 0 |
| BAHL | 27.5 | 27.99 | 27.18 | 27.9 | 42,093 |
| BAHL-CNOV | 28.32 | 28.32 | 28.32 | 29.02 | 0 |
| BAHL-COCT | 28.32 | 0 | 0 | 28.64 | 0 |
| BAHL-CSEP | 27.95 | 0 | 0 | 28.27 | 0 |
| BAHL-SEP | 27.96 | 0 | 0 | 28.29 | 0 |
| BAHLTFC2 | 103.96 | 0 | 0 | 103.96 | 0 |
| BAPL | 7.39 | 7.85 | 7.85 | 7.85 | 875 |
| BAWS | 9.5 | 9 | 9 | 9.5 | 100 |
| BIPL | 3.15 | 3.34 | 3.01 | 3.01 | 501 |
| BNWM | 13.64 | 13.5 | 13 | 13.64 | 200 |
| BOK | 3.82 | 4.09 | 3.4 | 3.4 | 762 |
| BOP | 5.31 | 5.31 | 5.15 | 5.29 | 274,648 |
| BPL | 18.52 | 19 | 19 | 18.52 | 400 |
| BRR | 2.72 | 2.7 | 2.69 | 2.7 | 10,000 |
| BYCO | 7.33 | 7.3 | 7.1 | 7.29 | 163,025 |
| CENI | 6.8 | 7.3 | 7.2 | 7.25 | 1,610 |
| CEPB | 14.64 | 14.9 | 14.5 | 14.5 | 30,216 |
| CHCC | 8.2 | 8.85 | 7.61 | 8.2 | 4 |
| CICL | 50 | 50.9 | 50 | 50 | 50,100 |
| CJPL | 0.6 | 0.89 | 0.51 | 0.51 | 4,522 |
| CLOV | 66 | 69 | 62.7 | 62.7 | 5,501 |
| CML | 1.5 | 1.6 | 1.6 | 1.5 | 2 |
| COLG | 697.98 | 732 | 700 | 706 | 125 |
| COTT | 1.39 | 1.25 | 1.1 | 1.25 | 1,500 |
| CPL | 136 | 137 | 135 | 135.07 | 4,703 |
| CPMFI | 2.25 | 1.65 | 1.55 | 1.58 | 7,500 |
| CPPL | 42.38 | 44.45 | 40.27 | 40.27 | 55,583 |
| CRTM | 13.75 | 13.75 | 12.8 | 12.8 | 18,683 |
| CSAP | 24.72 | 25.19 | 24.5 | 24.88 | 12,408 |
| CSM | 0.5 | 0.53 | 0.53 | 0.53 | 501 |
| CSMD | 10.5 | 10.1 | 10.1 | 10.5 | 100 |
| CWSM | 1.3 | 1.45 | 1 | 1.45 | 12,002 |
| DAWH | 38.02 | 38.44 | 36.71 | 37.78 | 22,169 |
| DBCI | 1.79 | 2.19 | 1.7 | 1.7 | 1,002 |
| DCH | 1.62 | 1.67 | 1.1 | 1.54 | 502 |
| DCL | 1.21 | 1.33 | 1.22 | 1.29 | 4,000 |
| DEL | 1.1 | 1.06 | 1.05 | 1.05 | 502 |
| DFML | 2.01 | 2.09 | 1.9 | 2 | 3,036 |
| DFSM | 1.4 | 2 | 1.5 | 1.4 | 3 |
| DGKC | 19.63 | 19.55 | 19 | 19.27 | 1,224,288 |
| DGKC-CNOV | 20.21 | 20.21 | 20.21 | 20.04 | 0 |
| DGKC-COCT | 20.21 | 0 | 0 | 19.78 | 0 |
| DGKC-CSEP | 19.95 | 0 | 0 | 19.53 | 0 |
| DGKC-SEP | 19.87 | 19.66 | 19.14 | 19.45 | 87,500 |
| DKTM | 1.43 | 2 | 2 | 1.43 | 2 |
| DLL | 26 | 25 | 25 | 25 | 535 |
| DMTM | 3.65 | 4.6 | 4.6 | 3.65 | 1 |
| DOL | 5.16 | 5.05 | 4.9 | 5 | 163,951 |
| DSFL | 1.69 | 1.7 | 1.64 | 1.7 | 78,774 |
| DSIL | 0.9 | 0.95 | 0.81 | 0.95 | 37,597 |
| DSL | 1.91 | 1.9 | 1.85 | 1.9 | 21,021 |
| DYNO | 9.9 | 9.75 | 9.05 | 9.11 | 550 |
| ECOP | 1.47 | 1.64 | 1.31 | 1.47 | 10 |
| EFOODS | 22 | 22.25 | 21.12 | 21.99 | 4,636 |
| EFUG | 31.75 | 31.5 | 30.17 | 31.43 | 8,051 |
| EFUL | 65.53 | 68.79 | 62.3 | 66.59 | 1,089 |
| EMCO | 1.1 | 1.99 | 1.99 | 1.1 | 10 |
| ENGRO | 116.64 | 115.78 | 112 | 114.37 | 997,601 |
| ENGRO-CNOV | 120.1 | 120.1 | 120.1 | 118.95 | 0 |
| ENGRO-COCT | 120.1 | 0 | 0 | 117.42 | 0 |
| ENGRO-CSEP | 118.54 | 0 | 0 | 115.9 | 0 |
| ENGRO-SEP | 116.48 | 115 | 111.5 | 113.44 | 534,000 |
| ENGROTFC | 99.2352 | 0 | 0 | 99.2352 | 0 |
| EPCL | 7.66 | 7.8 | 7.5 | 7.69 | 28,588 |
| EPCL-COCT | 7.89 | 0 | 0 | 7.9 | 0 |
| EPCL-CSEP | 7.78 | 0 | 0 | 7.79 | 0 |
| ESBL | 1.36 | 2.15 | 2.15 | 2.15 | 1,000 |
| EXIDE | 178.55 | 181.45 | 181 | 178.55 | 8 |
| FABL | 9.03 | 9.05 | 8.86 | 8.94 | 18,913 |
| FANM | 3.6 | 4.1 | 4.1 | 3.6 | 1 |
| FATIMA | 15.9 | 16.05 | 15.32 | 16 | 738,882 |
| FCCL | 3.16 | 3.22 | 3.05 | 3.1 | 75,589 |
| FCIBL | 5.04 | 5.5 | 5.5 | 5.04 | 200 |
| FCONM | 1.45 | 1.88 | 1.88 | 1.45 | 2 |
| FCSC | 2.06 | 2.45 | 1.97 | 2.12 | 4,227 |
| FDIBL | 1.2 | 1.25 | 1.15 | 1.17 | 5,000 |
| FDMF | 2.25 | 2.34 | 2.34 | 2.34 | 1,000 |
| FECM | 2.65 | 3.25 | 3.25 | 2.65 | 128 |
| FEM | 0.91 | 1 | 0.86 | 1 | 522 |
| FEROZ | 89.85 | 91.99 | 88.9 | 91 | 8,250 |
| FFBL | 47.35 | 48.47 | 47.11 | 48.34 | 3,832,339 |
| FFBL-CNOV | 48.75 | 48.75 | 48.75 | 50.27 | 0 |
| FFBL-COCT | 48.75 | 0 | 0 | 49.63 | 0 |
| FFBL-CSEP | 48.12 | 0 | 0 | 48.98 | 0 |
| FFBL-SEP | 45.74 | 46.8 | 45.7 | 46.72 | 430,000 |
| FFC | 153.83 | 154.99 | 152 | 154.21 | 1,180,283 |
| FFC-CNOV | 158.39 | 158.39 | 158.39 | 160.38 | 0 |
| FFC-COCT | 158.39 | 0 | 0 | 158.32 | 0 |
| FFC-CSEP | 156.33 | 0 | 0 | 156.27 | 0 |
| FFC-SEP | 155.38 | 156.25 | 153.1 | 155.56 | 71,500 |
| FFLM | 1.25 | 1.5 | 1.5 | 1.25 | 5 |
| FHAM | 6.66 | 6.85 | 6.68 | 6.68 | 1,584 |
| FHBM | 7 | 7.45 | 7 | 7.45 | 955 |
| FLYNG | 1.08 | 1.08 | 1.08 | 1.08 | 3 |
| FNBM | 4.5 | 5 | 5 | 5 | 500 |
| FNEL | 2.52 | 2.98 | 2.91 | 2.52 | 2 |
| FNELR | 0.02 | 1.02 | 1.02 | 0.02 | 1 |
| FTSM | 0.56 | 0.5923 | 0.5923 | 0.5923 | 0 |
| FZTM | 309.97 | 295 | 295 | 309.97 | 1 |
| GADT | 54.13 | 56.33 | 56.33 | 54.13 | 6 |
| GASF | 3.33 | 3.4 | 3.35 | 3.39 | 31,576 |
| GENP | 0.45 | 0.55 | 0.4 | 0.54 | 16,001 |
| GGL | 10.66 | 10.87 | 10.51 | 10.66 | 203 |
| GHNI | 5.5 | 6.48 | 5.36 | 6.39 | 802 |
| GHNL | 2.42 | 3.35 | 2.5 | 2.42 | 22 |
| GLAXO | 68.09 | 69.49 | 69 | 69 | 734 |
| GSPM | 7.25 | 7.79 | 7.5 | 7.5 | 6,025 |
| GTYR | 22.89 | 23.49 | 23.49 | 22.89 | 100 |
| GWLC | 5.81 | 5.85 | 5.85 | 5.81 | 15 |
| HABSM | 24.1 | 24.7 | 24.3 | 24.5 | 26,743 |
| HAL | 12.8 | 13.7 | 12.49 | 12.71 | 2,200 |
| HATM | 2.5026 | 2.478 | 2.478 | 2.478 | 0 |
| HBL | 116.56 | 116.55 | 115.15 | 115.87 | 10,089 |
| HBL-COCT | 120.01 | 0 | 0 | 118.96 | 0 |
| HBL-CSEP | 118.45 | 0 | 0 | 117.42 | 0 |
| HCAR | 9.02 | 9.14 | 9 | 9 | 3,519 |
| HICL | 10.15 | 10.68 | 10.5 | 10.68 | 510 |
| HINO | 84.8 | 80.56 | 80.56 | 89.01 | 601 |
| HINOON | 28.41 | 28.94 | 28.92 | 28.41 | 400 |
| HIRAT | 2.97 | 3.48 | 3 | 3.02 | 5,016 |
| HMB | 16.5 | 16.64 | 16.47 | 16.5 | 57,175 |
| HSPI | 9.66 | 10 | 9.22 | 9.66 | 11 |
| HUBC | 38.05 | 39 | 37.8 | 38.77 | 685,662 |
| HUBC-CNOV | 39.18 | 39.18 | 39.18 | 40.32 | 0 |
| HUBC-COCT | 39.18 | 0 | 0 | 39.8 | 0 |
| HUBC-CSEP | 38.67 | 0 | 0 | 39.29 | 0 |
| HUBC-SEP | 38.69 | 0 | 0 | 39.31 | 0 |
| HUMNL | 11.43 | 11.99 | 11.99 | 11.43 | 187 |
| HUSI | 4.6 | 4.9 | 4.9 | 4.6 | 1 |
| IBFL | 27.38 | 28.5 | 28.5 | 27.38 | 136 |
| IBLHL | 9.3 | 9.48 | 9.48 | 9.3 | 1 |
| ICI | 127.27 | 125 | 120.91 | 120.91 | 79,511 |
| ICI-COCT | 131.04 | 0 | 0 | 124.14 | 0 |
| ICI-CSEP | 129.34 | 0 | 0 | 122.52 | 0 |
| ICIBL | 0.26 | 0.25 | 0.22 | 0.25 | 36,849 |
| IDSM | 3.35 | 3.25 | 3.25 | 3.35 | 100 |
| IFSL | 5.69 | 6.2 | 4.77 | 5.69 | 403 |
| IGIBL | 1.17 | 1.35 | 1.35 | 1.17 | 2 |
| IGIIL | 70 | 71.49 | 66.5 | 69.63 | 6,626 |
| ILTM | 203.43 | 198 | 198 | 203.43 | 3 |
| INDU | 216.36 | 219 | 215 | 217.99 | 1,202 |
| INIL | 43.01 | 44 | 43.1 | 43.28 | 22,671 |
| ISIL | 72.99 | 74.39 | 71 | 72.96 | 2,006 |
| ISL | 12.05 | 12.49 | 12.2 | 12.47 | 8,424 |
| JDMT | 11 | 10.3 | 10.05 | 11 | 8 |
| JDWS | 85.06 | 86.8 | 85 | 85.15 | 3,923 |
| JOVC | 2.07 | 2.13 | 2.01 | 2.09 | 29,089 |
| JPGL | 1.06 | 1.08 | 0.97 | 1.08 | 3,006 |
| JSBL | 1.75 | 1.94 | 1.7 | 1.88 | 1,008 |
| JSCL | 5.55 | 5.6 | 5.31 | 5.39 | 416,419 |
| JSGF | 5.57 | 5.49 | 5.39 | 5.49 | 9,957 |
| JSIL | 3.7 | 3.84 | 3.3 | 3.69 | 7,521 |
| JSVFL | 4.51 | 4.55 | 4.15 | 4.5 | 7,422 |
| KAPCO | 41.85 | 43.23 | 41.3 | 42.79 | 449,305 |
| KAPCO-CNOV | 43.09 | 43.09 | 43.09 | 44.5 | 0 |
| KAPCO-COCT | 43.09 | 0 | 0 | 43.93 | 0 |
| KAPCO-CSEP | 42.53 | 0 | 0 | 43.36 | 0 |
| KAPCO-SEP | 42.55 | 0 | 0 | 43.38 | 0 |
| KASBB | 1.18 | 1.3 | 1.05 | 1.2 | 9,557 |
| KASBSL | 2.84 | 3 | 2.95 | 2.95 | 20,242 |
| KESC | 1.76 | 1.87 | 1.8 | 1.85 | 84,330 |
| KOHC | 5.21 | 5.5 | 5.5 | 5.21 | 10 |
| KOHE | 17.25 | 18.18 | 18.18 | 17.25 | 100 |
| KOIL | 0.86 | 0.79 | 0.62 | 0.77 | 52,444 |
| KOSM | 1.33 | 1.99 | 1.99 | 1.33 | 100 |
| KSBP | 30.1 | 30.8 | 30 | 30.1 | 376 |
| KTML | 2.5 | 2.54 | 2.23 | 2.5 | 2 |
| LATM | 7 | 7.1 | 7.1 | 7.1 | 500 |
| LOTPTA | 11.08 | 11.2 | 10.8 | 11.07 | 2,306,358 |
| LOTPTA-CNOV | 11.08 | 11.08 | 11.08 | 11.51 | 0 |
| LOTPTA-SEP | 11.2 | 11.75 | 11.15 | 11.23 | 30,000 |
| LPCL | 2.16 | 2.24 | 2.1 | 2.11 | 39,515 |
| LPGL | 19.45 | 20.44 | 20.44 | 20.44 | 1,000 |
| LUCK | 71.2 | 72.35 | 70.02 | 72 | 840,350 |
| LUCK-CNOV | 73.31 | 73.31 | 73.31 | 74.88 | 0 |
| LUCK-COCT | 73.31 | 0 | 0 | 73.92 | 0 |
| LUCK-CSEP | 72.36 | 0 | 0 | 72.96 | 0 |
| LUCK-SEP | 67.83 | 68.5 | 67 | 68.16 | 24,000 |
| MACFL | 10.93 | 11.9 | 10.15 | 11.06 | 630 |
| MARI | 83.81 | 85.55 | 82.75 | 84.66 | 2,069 |
| MBF | 10 | 10.12 | 10 | 10 | 18,500 |
| MCB | 168.9 | 168.5 | 162 | 164.83 | 472,862 |
| MCB-CNOV | 173.91 | 173.91 | 173.91 | 171.43 | 0 |
| MCB-COCT | 173.91 | 0 | 0 | 169.23 | 0 |
| MCB-CSEP | 171.65 | 0 | 0 | 167.03 | 0 |
| MCB-SEP | 167.52 | 167 | 161 | 164.09 | 208,000 |
| MDTL | 12.8129 | 12 | 12 | 12 | 0 |
| MEBL | 18.26 | 18.5 | 18.05 | 18.1 | 2,357 |
| MFTM | 0.48 | 0.26 | 0.26 | 0.48 | 250 |
| MIRKS | 49.56 | 50.49 | 49.3 | 50.44 | 502 |
| MLCF | 1.99 | 2.04 | 1.91 | 2 | 24,400 |
| MODAM | 0.94 | 1 | 1 | 0.94 | 2 |
| MRNS | 55.47 | 53.53 | 53 | 55.47 | 184 |
| MTL | 436.17 | 440.5 | 428 | 440.01 | 77,079 |
| MUBT | 1.25 | 1.5 | 1.5 | 1.25 | 100 |
| MUREB | 103 | 104.45 | 99.11 | 103 | 2 |
| MZSM | 2 | 2.25 | 2.1 | 2.1 | 501 |
| NBF | 4.82 | 3.82 | 3.82 | 4.82 | 30 |
| NBP | 38.08 | 37.61 | 36.18 | 36.18 | 7,656,033 |
| NBP-CNOV | 39.21 | 39.21 | 39.21 | 37.63 | 0 |
| NBP-COCT | 39.21 | 0 | 0 | 37.15 | 0 |
| NBP-CSEP | 38.7 | 0 | 0 | 36.66 | 0 |
| NBP-SEP | 38.54 | 37.6 | 36.62 | 36.62 | 872,000 |
| NCL | 17.58 | 18.1 | 17 | 17.91 | 220,583 |
| NCL-CNOV | 17.58 | 17.58 | 17.58 | 18.63 | 0 |
| NCL-COCT | 18.1 | 0 | 0 | 18.39 | 0 |
| NCL-CSEP | 17.87 | 0 | 0 | 18.15 | 0 |
| NCL-SEP | 17.87 | 0 | 0 | 18.16 | 0 |
| NCPL | 14.2 | 14.2 | 13.7 | 14.06 | 7,959 |
| NESTLE | 3411.38 | 3581.94 | 3390 | 3565.26 | 65 |
| NETSOL | 14.72 | 15.18 | 14.45 | 15.04 | 84,965 |
| NETSOL-CNOV | 15.16 | 15.16 | 15.16 | 15.64 | 0 |
| NETSOL-COCT | 15.16 | 0 | 0 | 15.44 | 0 |
| NETSOL-CSEP | 14.96 | 0 | 0 | 15.24 | 0 |
| NETSOL-SEP | 14.97 | 0 | 0 | 15.25 | 0 |
| NIB | 1.35 | 1.46 | 1.33 | 1.36 | 484,460 |
| NIBTFC | 96.25 | 0 | 0 | 96.25 | 0 |
| NICL | 2.89 | 2.85 | 2.76 | 2.8 | 119,042 |
| NJICL | 58.46 | 58.46 | 58 | 58.46 | 106 |
| NJLIC | 52.5 | 52.35 | 52.35 | 52.5 | 100 |
| NML | 42.24 | 44.35 | 41.1 | 44.32 | 2,207,152 |
| NML-CNOV | 43.49 | 43.49 | 43.49 | 46.09 | 0 |
| NML-COCT | 43.49 | 0 | 0 | 45.5 | 0 |
| NML-CSEP | 42.93 | 0 | 0 | 44.91 | 0 |
| NML-SEP | 42.93 | 45.07 | 41.6 | 44.83 | 518,500 |
| NPL | 15.04 | 15.45 | 14.65 | 14.98 | 55,956 |
| NPL-CNOV | 15.04 | 15.04 | 15.04 | 15.58 | 0 |
| NPL-COCT | 15.49 | 0 | 0 | 15.38 | 0 |
| NPL-CSEP | 15.28 | 0 | 0 | 15.18 | 0 |
| NPL-SEP | 15.29 | 0 | 0 | 15.19 | 0 |
| NRL | 355.22 | 357.8 | 351.5 | 353.71 | 46,618 |
| NSB10Y1 | 100 | 0 | 0 | 100 | 0 |
| NSB3Y1 | 100.8071 | 0 | 0 | 100.8071 | 0 |
| OGDC | 125.15 | 126.9 | 123 | 124.26 | 38,901 |
| OGDC-CNOV | 128.86 | 128.86 | 128.86 | 129.23 | 0 |
| OGDC-COCT | 128.86 | 0 | 0 | 127.58 | 0 |
| OGDC-CSEP | 127.18 | 0 | 0 | 125.92 | 0 |
| OGDC-SEP | 124.5 | 0 | 0 | 123.48 | 0 |
| OLPL | 4.75 | 4.71 | 4.7 | 4.7 | 811 |
| OLTM | 0.51 | 0.79 | 0.7 | 0.51 | 4 |
| PACE | 1.9 | 1.99 | 1.72 | 1.77 | 352,138 |
| PAEL | 5.5 | 5.75 | 5.02 | 5.03 | 6,455 |
| PAKD | 25 | 25.9 | 23.75 | 23.75 | 7,663 |
| PAKL | 2.4 | 1.4 | 1.4 | 2.4 | 5 |
| PAKMI | 1 | 1.35 | 1.35 | 1 | 2 |
| PAKRI | 13.76 | 13.8 | 13.4 | 13.5 | 321,512 |
| PAKRI-CNOV | 13.76 | 13.76 | 13.76 | 14.04 | 0 |
| PAKRI-COCT | 14.17 | 0 | 0 | 13.86 | 0 |
| PAKRI-CSEP | 13.98 | 0 | 0 | 13.68 | 0 |
| PAKRI-SEP | 13.99 | 0 | 0 | 13.69 | 0 |
| PASL | 1.19 | 1.2 | 1.05 | 1.18 | 3,564 |
| PASM | 8 | 8 | 8 | 8 | 1 |
| PCAL | 39.61 | 41.59 | 40 | 41.59 | 2,052 |
| PECO | 46.02 | 46.05 | 45 | 46.02 | 200 |
| PEF | 6.86 | 7.15 | 7.05 | 7.07 | 3,500 |
| PGCL | 19.99 | 20.99 | 20.99 | 20.99 | 20 |
| PGF | 12.27 | 12.4 | 12.06 | 12.25 | 4,410 |
| PIAA | 2 | 2.07 | 1.9 | 2.03 | 90,576 |
| PICT | 72.92 | 75 | 73.01 | 74 | 127,237 |
| PIF | 5.25 | 5.25 | 5.25 | 5.25 | 9,000 |
| PIL | 11.73 | 12.72 | 12.69 | 11.73 | 200 |
| PINL | 7.36 | 7.6 | 7.55 | 7.59 | 585 |
| PIOC | 3.56 | 3.89 | 3.55 | 3.56 | 20 |
| PKGP | 13.98 | 14 | 13 | 13.76 | 403,432 |
| PKGS | 97.24 | 102.1 | 97 | 101.98 | 12,802 |
| PMTFC6 | 95.6394 | 0 | 0 | 95.6394 | 0 |
| PNGRS | 3.15 | 3.02 | 3 | 3.01 | 600 |
| PNSC | 19.25 | 19 | 19 | 19 | 1,000 |
| POAF | 6.76 | 7.76 | 7.76 | 7.76 | 500 |
| POL | 350.58 | 352.7 | 345.51 | 351.13 | 714,155 |
| POL-CNOV | 360.97 | 360.97 | 360.97 | 365.18 | 0 |
| POL-COCT | 360.97 | 0 | 0 | 360.5 | 0 |
| POL-CSEP | 356.28 | 0 | 0 | 355.81 | 0 |
| POL-SEP | 351.69 | 354 | 347 | 352.6 | 252,000 |
| PPL | 195.83 | 198.4 | 193.61 | 197.9 | 479,505 |
| PPL-CNOV | 201.63 | 201.63 | 201.63 | 205.82 | 0 |
| PPL-COCT | 201.63 | 0 | 0 | 203.18 | 0 |
| PPL-CSEP | 199.01 | 0 | 0 | 200.54 | 0 |
| PPL-SEP | 177.86 | 179.49 | 175 | 179.25 | 46,500 |
| PPP | 41 | 43 | 40 | 41.61 | 4,111 |
| PRL | 54 | 53.9 | 51.35 | 52.21 | 4,561 |
| PSMC | 65.7 | 67.99 | 62.42 | 65.7 | 2 |
| PSO | 226.1 | 227.3 | 220 | 222.9 | 291,732 |
| PSO-CNOV | 226.1 | 226.1 | 226.1 | 231.82 | 0 |
| PSO-SEP | 226.99 | 224 | 220.01 | 222.41 | 42,500 |
| PSYL | 19.12 | 19.14 | 18.12 | 19.11 | 1,705 |
| PTC | 10.83 | 11.08 | 10.65 | 10.99 | 393,226 |
| PTC-CNOV | 11.15 | 11.15 | 11.15 | 11.43 | 0 |
| PTC-COCT | 11.15 | 0 | 0 | 11.28 | 0 |
| PTC-CSEP | 11.01 | 0 | 0 | 11.14 | 0 |
| PTC-SEP | 11.06 | 11.11 | 11.05 | 11.05 | 27,000 |
| RAVT | 0.8 | 0.84 | 0.71 | 0.8 | 2,017 |
| RICL | 10.09 | 9.31 | 9.31 | 10.09 | 50 |
| SANSM | 11 | 10.88 | 10.75 | 10.76 | 1,110 |
| SASML | 7 | 6 | 6 | 7 | 5 |
| SAZEW | 22.4 | 23.52 | 23.3 | 23.44 | 65,777 |
| SBL | 1.45 | 1.5 | 1.37 | 1.49 | 9,071 |
| SCBPL | 7.97 | 8 | 7.55 | 7.93 | 1,703 |
| SCM | 10.5 | 10.8 | 10.5 | 10.5 | 220 |
| SEL | 18.17 | 18.4 | 18.25 | 18.4 | 502 |
| SEPCO | 1.01 | 1.1 | 1.01 | 1.07 | 5,019 |
| SEPL | 32.5 | 32.88 | 32.3 | 32.37 | 6,802 |
| SFL | 105.5 | 105 | 105 | 105.5 | 85 |
| SHCM | 13.01 | 12.01 | 12.01 | 12.01 | 500 |
| SHEL | 204.97 | 207.98 | 201.03 | 203.96 | 759 |
| SHEZ | 108.35 | 109.83 | 109.83 | 108.35 | 9 |
| SHFA | 34.99 | 34 | 34 | 34.99 | 100 |
| SHSML | 11.01 | 11 | 10.9 | 10.9 | 2,500 |
| SILK | 2.12 | 2.11 | 2 | 2.07 | 169,290 |
| SITC | 87.05 | 91.4 | 85 | 85.36 | 1,700 |
| SKRS | 2.65 | 2.65 | 2.64 | 2.62 | 5,500 |
| SMBL | 2.62 | 2.68 | 2.5 | 2.57 | 30,339 |
| SNBL | 4.18 | 4.22 | 4.05 | 4.22 | 251,000 |
| SNGP | 16.33 | 17.28 | 16.2 | 16.81 | 42,301 |
| SNGP-COCT | 16.81 | 0 | 0 | 17.26 | 0 |
| SNGP-CSEP | 16.6 | 0 | 0 | 17.03 | 0 |
| SPL | 13.65 | 13.7 | 13.26 | 13.62 | 9,718 |
| SPLC | 0.75 | 0.5 | 0.5 | 0.75 | 32 |
| SRVI | 191.19 | 195.99 | 185.02 | 191.19 | 87 |
| SSGC | 20.28 | 20.15 | 19.53 | 20.14 | 137,008 |
| SSIC | 4.9 | 5.18 | 4.99 | 5.08 | 500 |
| SSML | 1.1 | 1.38 | 1.02 | 1.37 | 12,000 |
| SSOM | 4.1 | 4.24 | 4.24 | 4.24 | 2,000 |
| STCL | 6.2 | 6.64 | 6.2 | 6.63 | 4,510 |
| STML | 14 | 13.5 | 13.5 | 13.5 | 0 |
| STPL | 7.25 | 8.22 | 7.5 | 7.25 | 3 |
| TELE | 1.15 | 1.23 | 1.13 | 1.23 | 95,161 |
| TGL | 8.8 | 9.7 | 9 | 9.11 | 1,505 |
| THALL | 83.44 | 87.61 | 86.1 | 86.79 | 56,195 |
| TREET | 46.95 | 47.4 | 45.35 | 46.89 | 1,061 |
| TRG | 1.97 | 2 | 1.86 | 1.98 | 270,559 |
| TRIPF | 180.94 | 184 | 173.01 | 180.61 | 1,011 |
| TRSM | 2 | 2.5 | 2.49 | 2.49 | 5,500 |
| TSMF | 1 | 1.5 | 1 | 1 | 112 |
| UBL | 56.92 | 57 | 55.5 | 55.86 | 4,347 |
| UBL-CNOV | 58.61 | 58.61 | 58.61 | 58.1 | 0 |
| UBL-COCT | 58.61 | 0 | 0 | 57.35 | 0 |
| UBL-CSEP | 57.85 | 0 | 0 | 56.61 | 0 |
| UBL-SEP | 57.87 | 56.5 | 56.5 | 56.5 | 500 |
| UBLTFC2 | 87.05 | 0 | 0 | 87.05 | 0 |
| UBLTFC3 | 101.4667 | 0 | 0 | 101.4667 | 0 |
| UBLTFC4 | 99.25 | 0 | 0 | 99.5 | 0 |
| UDPL | 14.29 | 14 | 14 | 14.29 | 10 |
| ULEVER | 5374.6 | 5550 | 5122 | 5374.6 | 4 |
| UPFL | 1585 | 1664.25 | 1664 | 1664.13 | 25 |
| WAHN | 35.5 | 36.75 | 36.4 | 36.56 | 750 |
| WTCL | 1.51 | 1.68 | 1.51 | 1.68 | 10,452 |
| WTL | 1.3 | 1.39 | 1.19 | 1.23 | 1,036,463 |
| ZIL | 40.84 | 39 | 38.8 | 38.95 | 2,941 |
KSE EOD Daily Share Price Data - 29/08/2011
No comments:
Post a Comment