| For: September 09, 2011 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 81.08 | 85.1 | 85.1 | 85.1 | 5,000 |
| AACIL | 2.1 | 2.25 | 2 | 2.1 | 3 |
| ABL | 61.03 | 61.9 | 60.3 | 61.12 | 5,901 |
| ABL-COCT | 62.47 | 0 | 0 | 62.53 | 0 |
| ABL-CSEP | 61.65 | 0 | 0 | 61.71 | 0 |
| ABOT | 96.98 | 97 | 96 | 97 | 1,082 |
| ACPL | 48 | 47.1 | 45.6 | 45.62 | 110,905 |
| ADAMS | 18.11 | 18.2 | 18.16 | 18.19 | 2,100 |
| ADMM | 23.23 | 23.5 | 22.25 | 22.25 | 1,301 |
| AGIC | 9.6 | 10 | 10 | 9.6 | 1 |
| AGIL | 67.38 | 68.9 | 68 | 68.04 | 770 |
| AGL | 17.73 | 17.98 | 16.73 | 17.79 | 601 |
| AGTL | 198.1 | 205 | 200 | 203.3 | 3,713 |
| AHCL | 26.84 | 27.75 | 26.9 | 27.07 | 4,254,263 |
| AHCL-CNOV | 27.83 | 0 | 0 | 28.06 | 0 |
| AHCL-SEP | 27.02 | 27.85 | 27 | 27.2 | 232,500 |
| AHI | 18.5 | 19.5 | 18.75 | 18.96 | 145,114 |
| AHL | 14.96 | 15.19 | 14.01 | 14.85 | 46,034 |
| AICL | 50.73 | 51.2 | 50 | 50.03 | 54,782 |
| AICL-CNOV | 52.6 | 0 | 0 | 51.86 | 0 |
| AICL-COCT | 51.92 | 0 | 0 | 51.18 | 0 |
| AICL-CSEP | 51.24 | 0 | 0 | 50.51 | 0 |
| AICL-SEP | 51.27 | 0 | 0 | 50.53 | 0 |
| AKBL | 9.49 | 9.5 | 9.29 | 9.3 | 79,284 |
| AKBL-CNOV | 9.84 | 0 | 0 | 9.64 | 0 |
| AKBL-COCT | 9.71 | 0 | 0 | 9.51 | 0 |
| AKBL-CSEP | 9.59 | 0 | 0 | 9.39 | 0 |
| AKBL-SEP | 9.5 | 0 | 0 | 9.39 | 0 |
| AKDCL | 30.75 | 29.35 | 29.35 | 30.75 | 50 |
| AMTEX | 2.12 | 2.18 | 2.01 | 2.12 | 66,883 |
| AMZV | 0.38 | 0.48 | 0.3 | 0.4 | 556 |
| ANL | 5.33 | 5.4 | 4.96 | 5.25 | 5,897,062 |
| ANL-CNOV | 5.53 | 0 | 0 | 5.44 | 0 |
| ANL-COCT | 5.46 | 0 | 0 | 5.37 | 0 |
| ANL-CSEP | 5.38 | 0 | 0 | 5.3 | 0 |
| ANL-SEP | 5.37 | 5.45 | 5 | 5.29 | 775,500 |
| APL | 369.32 | 373 | 363.1 | 364.52 | 80,792 |
| ARPAK | 15.58 | 15 | 15 | 15.58 | 10 |
| ATBA | 219.34 | 220.4 | 218.5 | 220.09 | 3,762 |
| ATFF | 6 | 6.39 | 6 | 6.39 | 435,663 |
| ATIL | 29.72 | 31.2 | 29.1 | 30.75 | 57,775 |
| ATLH | 113.44 | 113.5 | 108 | 110.46 | 6,207 |
| ATRL | 123.73 | 125.5 | 121.4 | 121.94 | 1,889,637 |
| ATRL-CNOV | 128.3 | 0 | 0 | 126.39 | 0 |
| ATRL-SEP | 124.34 | 125.7 | 122 | 122.53 | 437,500 |
| AZAMT | 2.5 | 2.5 | 2.5 | 2.5 | 37 |
| BAFL | 10.16 | 10.23 | 9.97 | 10.14 | 768,629 |
| BAFL-CNOV | 10.54 | 0 | 0 | 10.51 | 0 |
| BAFL-SEP | 10.26 | 10.25 | 10.2 | 10.25 | 25,000 |
| BAHL | 28.79 | 29.24 | 28.71 | 28.98 | 430,035 |
| BAHL-CNOV | 29.85 | 0 | 0 | 30.04 | 0 |
| BAHL-COCT | 29.47 | 0 | 0 | 29.65 | 0 |
| BAHL-CSEP | 29.08 | 0 | 0 | 29.26 | 0 |
| BAHL-SEP | 29.09 | 0 | 0 | 29.27 | 0 |
| BAHLTFC2 | 103.96 | 0 | 0 | 103.96 | 0 |
| BAPL | 7.69 | 7.6 | 7.6 | 7.6 | 0 |
| BATA | 651.77 | 637 | 620 | 620.46 | 500 |
| BAWS | 9.5 | 10 | 10 | 9.5 | 50 |
| BCL | 47.14 | 45.61 | 44.79 | 45.07 | 653 |
| BERG | 12.25 | 12.5 | 12.2 | 12.25 | 110 |
| BFMOD | 5.5 | 5.6 | 5.5 | 5.5 | 4,103 |
| BIFO | 53 | 52 | 52 | 53 | 6 |
| BIPL | 3.5 | 3.57 | 3.3 | 3.3 | 2,198 |
| BNWM | 16.5 | 17.4 | 16.98 | 17.09 | 852 |
| BOC | 100 | 100.01 | 100 | 100 | 595 |
| BOK | 4.21 | 4.3 | 4.19 | 4.2 | 2,612 |
| BOP | 6.03 | 6.25 | 6 | 6.03 | 1,366,764 |
| BPL | 19.5 | 20.2 | 20 | 20.2 | 1,060 |
| BROT | 0.48 | 0.39 | 0.26 | 0.38 | 1,140 |
| BRR | 2.5 | 2.99 | 2.37 | 2.37 | 509 |
| BWHL | 29.07 | 30.52 | 29.5 | 30.45 | 3,280 |
| BYCO | 7.63 | 7.78 | 7.38 | 7.41 | 454,520 |
| CENI | 6.8 | 6.99 | 6.89 | 6.9 | 5,732 |
| CEPB | 14.82 | 15.05 | 14.85 | 14.96 | 26,282 |
| CHAS | 10 | 10.09 | 10.09 | 10 | 1 |
| CHBL | 1.5 | 2.38 | 1.52 | 1.91 | 84,310 |
| CHCC | 8.5 | 9 | 7.6 | 8.8 | 18,605 |
| CICL | 48 | 48.51 | 48.4 | 48.5 | 1,600 |
| CLCPS | 1 | 2 | 2 | 1 | 1 |
| CLOV | 63 | 64 | 60.02 | 63 | 20 |
| CML | 1.45 | 1.7 | 1.47 | 1.45 | 393 |
| COLG | 635 | 625.1 | 603.3 | 618.05 | 48 |
| COST | 4.65 | 3.65 | 3.65 | 3.65 | 0 |
| COTT | 1.05 | 1.69 | 1.19 | 1.36 | 3,501 |
| CPL | 137.98 | 138.95 | 137 | 137.46 | 2,676 |
| CPPL | 36.13 | 36.25 | 35.35 | 35.83 | 14,108 |
| CSAP | 23.94 | 24.39 | 23.8 | 24 | 924 |
| CSM | 0.5 | 0.55 | 0.45 | 0.54 | 2,002 |
| CSMD | 10.5 | 11 | 10.01 | 10.5 | 442 |
| CSUML | 1.99 | 2.2 | 1.56 | 1.99 | 6 |
| DAWH | 43.93 | 45.74 | 44.26 | 44.51 | 169,206 |
| DBCI | 1.96 | 1.65 | 1.65 | 1.65 | 1,000 |
| DCH | 1.76 | 1.89 | 1.71 | 1.71 | 31,305 |
| DCL | 1.23 | 1.38 | 1.23 | 1.33 | 178,024 |
| DEL | 1.16 | 1.05 | 1.05 | 1.16 | 91 |
| DFML | 2.28 | 3 | 2.25 | 2.6 | 131,416 |
| DFSM | 1.87 | 2.1 | 2.1 | 1.87 | 52 |
| DGKC | 20.12 | 20.6 | 20.02 | 20.52 | 2,362,834 |
| DGKC-CNOV | 20.86 | 0 | 0 | 21.27 | 0 |
| DGKC-COCT | 20.59 | 0 | 0 | 20.99 | 0 |
| DGKC-CSEP | 20.32 | 0 | 0 | 20.72 | 0 |
| DGKC-SEP | 20.33 | 20.7 | 20.15 | 20.64 | 346,500 |
| DINT | 33.4 | 33.6 | 31.85 | 32.83 | 500 |
| DLL | 25.46 | 26.4 | 25.43 | 26.02 | 704 |
| DMTM | 3.49 | 4.29 | 4.29 | 3 | 1,001 |
| DOL | 6.52 | 6.59 | 6.15 | 6.31 | 736,946 |
| DSFL | 1.83 | 2.09 | 1.81 | 1.97 | 1,321,288 |
| DSIL | 0.95 | 0.94 | 0.82 | 0.91 | 3,158 |
| DSL | 1.98 | 2.04 | 1.86 | 1.93 | 14,219 |
| DWAE | 0.76 | 1.21 | 0.82 | 0.82 | 1,350 |
| DWSM | 2 | 2 | 2 | 2 | 3,560 |
| DYNO | 10.11 | 11 | 10 | 10.26 | 14,957 |
| ECOP | 1.5 | 1.56 | 1.34 | 1.5 | 780 |
| EFOODS | 25.53 | 26 | 25.4 | 25.44 | 162,967 |
| EFUG | 35.14 | 36.24 | 34.02 | 35 | 1,033 |
| EFUL | 66.5 | 68.99 | 67.9 | 68 | 1,206 |
| EMCO | 1.1 | 1.15 | 1.15 | 1.1 | 1 |
| ENGRO | 136.16 | 139 | 134.3 | 135.2 | 2,004,108 |
| ENGRO-CNOV | 141.19 | 0 | 0 | 140.13 | 0 |
| ENGRO-COCT | 139.36 | 0 | 0 | 138.32 | 0 |
| ENGRO-CSEP | 137.53 | 0 | 0 | 136.5 | 0 |
| ENGRO-SEP | 135.03 | 137.9 | 133.7 | 134.34 | 898,000 |
| ENGROTFC | 99.2352 | 0 | 0 | 99.2352 | 0 |
| EPCL | 8.6 | 9 | 8.53 | 8.94 | 611,249 |
| EPCL-COCT | 8.8 | 0 | 0 | 9.15 | 0 |
| EPCL-CSEP | 8.69 | 0 | 0 | 9.03 | 0 |
| EWLA | 1.05 | 1.35 | 1.15 | 1.23 | 596 |
| EXIDE | 175.02 | 177.99 | 173.01 | 176.19 | 2,801 |
| FABL | 9.5 | 9.8 | 9 | 9.36 | 5,927 |
| FANM | 3.6 | 4 | 4 | 3.6 | 1 |
| FATIMA | 17.3 | 17.5 | 17 | 17.02 | 1,335,607 |
| FCCL | 3.31 | 3.35 | 3.1 | 3.22 | 66,652 |
| FCIBL | 5.76 | 5.5 | 5.5 | 5.76 | 73 |
| FCONM | 1.5 | 1.87 | 1.87 | 1.5 | 31 |
| FCSC | 1.99 | 2.1 | 1.9 | 2.04 | 29,139 |
| FDIBL | 1.25 | 1.27 | 1.18 | 1.27 | 1,002 |
| FDMF | 2.32 | 2.45 | 2.45 | 2.32 | 1 |
| FECM | 3.25 | 3.45 | 3.39 | 3.25 | 402 |
| FECTC | 5.6 | 4.75 | 4.65 | 4.65 | 1,990 |
| FEM | 1.1 | 1.24 | 1.1 | 1.1 | 1,991 |
| FEROZ | 93.12 | 96 | 90.5 | 93.04 | 1,530 |
| FFBL | 52.49 | 52.99 | 51.95 | 52.8 | 5,982,819 |
| FFBL-CNOV | 54.43 | 0 | 0 | 54.73 | 0 |
| FFBL-COCT | 53.72 | 0 | 0 | 54.02 | 0 |
| FFBL-CSEP | 53.02 | 0 | 0 | 53.31 | 0 |
| FFBL-SEP | 50.83 | 51.25 | 50.13 | 51 | 1,114,500 |
| FFC | 157.48 | 159.6 | 155.5 | 156.11 | 1,523,243 |
| FFC-CNOV | 163.3 | 0 | 0 | 161.81 | 0 |
| FFC-COCT | 161.18 | 0 | 0 | 159.71 | 0 |
| FFC-CSEP | 159.07 | 0 | 0 | 157.61 | 0 |
| FFC-SEP | 158.43 | 160.5 | 156.41 | 157.54 | 149,000 |
| FFLM | 1.25 | 1.5 | 1.45 | 1.25 | 3 |
| FHAM | 7.26 | 7.55 | 7.05 | 7.28 | 373,701 |
| FLYNG | 1.09 | 1.08 | 1 | 1 | 15,004 |
| FNEL | 2.3 | 2.72 | 1.33 | 2.3 | 3 |
| FNELR | 0.02 | 0.05 | 0.05 | 0.05 | 1,000 |
| FRCL | 1.61 | 2.25 | 2.25 | 1.61 | 10 |
| FZCM | 57.08 | 57.25 | 55 | 57.08 | 155 |
| GADT | 57.75 | 60.63 | 60.6 | 60.62 | 932 |
| GAIL | 3.17 | 3.43 | 3.11 | 3.11 | 3,650 |
| GAMON | 0.5 | 1 | 1 | 1 | 750 |
| GASF | 3.68 | 3.82 | 3.65 | 3.7 | 595,797 |
| GENP | 0.5 | 0.67 | 0.45 | 0.45 | 5,011 |
| GGL | 10.96 | 11.25 | 10.75 | 11 | 21,075 |
| GHGL | 50.94 | 50.27 | 50.27 | 50.94 | 5 |
| GHNI | 7.24 | 7.5 | 6.6 | 7.01 | 2,119 |
| GHNL | 2.55 | 2.85 | 2.4 | 2.47 | 753 |
| GLAXO | 69.08 | 69.01 | 69 | 69.08 | 108 |
| GRAYS | 38.5 | 39 | 39 | 38.5 | 3 |
| GTYR | 23.2 | 23.7 | 23 | 23.69 | 2,005 |
| GVGL | 20.39 | 19.38 | 19.38 | 19.38 | 2,800 |
| GWLC | 5.52 | 5.93 | 5.5 | 5.67 | 919 |
| HABSM | 27.03 | 27.15 | 26.84 | 26.89 | 230,787 |
| HAEL | 10.4309 | 10 | 10 | 10 | 0 |
| HAJT | 0.44 | 1 | 0.4 | 0.44 | 100 |
| HAL | 14.13 | 14.3 | 14.1 | 14.2 | 11,055 |
| HBL | 117 | 117.5 | 114.06 | 115.57 | 12,868 |
| HBL-COCT | 119.75 | 0 | 0 | 118.23 | 0 |
| HBL-CSEP | 118.18 | 0 | 0 | 116.68 | 0 |
| HCAR | 9.5 | 9.79 | 9.16 | 9.4 | 2,474 |
| HINO | 99.89 | 101.6 | 94.9 | 101.6 | 620 |
| HINOON | 27.94 | 27.1 | 27 | 26.6 | 1,055 |
| HIRAT | 3.1 | 3.25 | 3.01 | 3.11 | 50,304 |
| HMB | 17.52 | 17.85 | 17.57 | 17.6 | 32,750 |
| HSPI | 9.8 | 9.9 | 9.5 | 9.88 | 1,811 |
| HUBC | 39.97 | 40.17 | 39.85 | 40.05 | 727,305 |
| HUBC-CNOV | 41.45 | 0 | 0 | 41.51 | 0 |
| HUBC-COCT | 40.91 | 0 | 0 | 40.97 | 0 |
| HUBC-CSEP | 40.37 | 0 | 0 | 40.43 | 0 |
| HUBC-SEP | 40.39 | 0 | 0 | 40.45 | 0 |
| HUMNL | 12.03 | 12.9 | 12 | 12 | 4,504 |
| HUSI | 4.65 | 4 | 3.7 | 4.65 | 51 |
| HWQS | 9 | 10 | 10 | 9 | 1 |
| IBFL | 31.19 | 31.7 | 30 | 30.57 | 2,700 |
| IBLHL | 8.01 | 9 | 8.1 | 8.01 | 231 |
| ICI | 142.86 | 144.98 | 141.05 | 141.71 | 58,003 |
| ICI-COCT | 146.22 | 0 | 0 | 144.98 | 0 |
| ICI-CSEP | 144.3 | 0 | 0 | 143.07 | 0 |
| ICIBL | 0.3 | 0.39 | 0.26 | 0.33 | 208,113 |
| IDRT | 4.94 | 4.9 | 4.9 | 4.9 | 2,093 |
| IDSM | 3.35 | 3.7 | 3.35 | 3.35 | 534 |
| IDYM | 323.44 | 339.6 | 335 | 337.82 | 259 |
| IFSL | 5.81 | 6.38 | 5.65 | 6 | 2,157 |
| IGIBL | 1.2 | 1.46 | 1.17 | 1.17 | 1,004 |
| IGIIL | 69.16 | 69.5 | 68.26 | 69.4 | 6,444 |
| INDU | 213.09 | 216.5 | 214 | 214.25 | 1,500 |
| INIL | 39.7 | 39.5 | 38.5 | 39.33 | 7,321 |
| ISIL | 71.54 | 74.99 | 67.97 | 71.76 | 5,752 |
| ISL | 12.3 | 12.45 | 12 | 12.25 | 189,275 |
| JATM | 2.0009 | 2 | 2 | 2 | 506 |
| JDMT | 10 | 11 | 9.02 | 10.99 | 1,073 |
| JDWS | 86.73 | 88.39 | 87.89 | 87.89 | 501 |
| JOVC | 2.08 | 2.14 | 2.06 | 2.08 | 36,934 |
| JPGL | 0.99 | 1.14 | 0.95 | 0.98 | 25,204 |
| JSBL | 1.78 | 1.88 | 1.61 | 1.68 | 3,463 |
| JSCL | 5.95 | 6.06 | 5.8 | 5.88 | 948,730 |
| JSGCL | 17.42 | 17.99 | 17.76 | 17.99 | 2,381 |
| JSGF | 5.23 | 6.11 | 5.39 | 6.07 | 475,695 |
| JSIL | 3.9 | 4.25 | 3.81 | 3.84 | 5,102 |
| JSVFL | 4.51 | 5 | 4.42 | 5 | 32,975 |
| KAPCO | 43.98 | 44 | 43.52 | 43.84 | 215,009 |
| KAPCO-CNOV | 45.61 | 0 | 0 | 45.44 | 0 |
| KAPCO-COCT | 45.01 | 0 | 0 | 44.85 | 0 |
| KAPCO-CSEP | 44.42 | 0 | 0 | 44.26 | 0 |
| KAPCO-SEP | 44.44 | 0 | 0 | 44.28 | 0 |
| KASBB | 1.2 | 1.25 | 1.16 | 1.16 | 7,001 |
| KASBSL | 2.87 | 3.14 | 2.92 | 3 | 19,901 |
| KESC | 1.91 | 1.95 | 1.88 | 1.9 | 66,804 |
| KML | 1.5 | 1.5 | 1.05 | 1.5 | 10,012 |
| KOHC | 5.45 | 6 | 5.89 | 5.45 | 304 |
| KOHE | 16.75 | 17 | 16.98 | 16.75 | 211 |
| KOHP | 2.75 | 3 | 1.76 | 2.75 | 102 |
| KOIL | 0.97 | 0.94 | 0.75 | 0.97 | 51 |
| KOSM | 1.33 | 2 | 2 | 1.33 | 100 |
| KSBP | 30.55 | 31.95 | 30 | 30.55 | 201 |
| KSTM | 1.6 | 1.5 | 1.5 | 1.5 | 20,000 |
| KTML | 2.46 | 2.64 | 2.45 | 2.6 | 16,290 |
| LEUL | 3.05 | 3 | 3 | 3.05 | 100 |
| LMSM | 1.5 | 1.5 | 1.5 | 1.5 | 300 |
| LOTPTA | 12.43 | 12.78 | 12.47 | 12.65 | 8,186,617 |
| LOTPTA-CNOV | 12.89 | 0 | 0 | 13.11 | 0 |
| LOTPTA-SEP | 12.55 | 12.8 | 12.6 | 12.65 | 147,500 |
| LPCL | 2.16 | 2.2 | 2.1 | 2.13 | 66,300 |
| LPGL | 16.42 | 15.42 | 15.42 | 15.42 | 0 |
| LUCK | 75.02 | 75.38 | 73.82 | 74.3 | 1,085,002 |
| LUCK-CNOV | 77.79 | 0 | 0 | 77.01 | 0 |
| LUCK-COCT | 76.78 | 0 | 0 | 76.01 | 0 |
| LUCK-CSEP | 75.78 | 0 | 0 | 75.01 | 0 |
| LUCK-SEP | 71.9 | 72.15 | 70.6 | 70.62 | 37,000 |
| MACFL | 10.6 | 11.59 | 10 | 10 | 1,130 |
| MARI | 92.01 | 94 | 91.8 | 93.38 | 17,715 |
| MBF | 10.25 | 10.35 | 9.5 | 10.33 | 72,551 |
| MCB | 178.36 | 179.3 | 175.5 | 176.06 | 410,654 |
| MCB-CNOV | 184.95 | 0 | 0 | 182.49 | 0 |
| MCB-COCT | 182.56 | 0 | 0 | 180.12 | 0 |
| MCB-CSEP | 180.16 | 0 | 0 | 177.75 | 0 |
| MCB-SEP | 179.65 | 179.99 | 176.12 | 177.17 | 82,000 |
| MDTL | 10 | 9 | 9 | 10 | 50 |
| MEBL | 19.35 | 19.35 | 19.35 | 19.35 | 10 |
| MERIT | 25.92 | 24.63 | 24.63 | 24.63 | 1 |
| MFTM | 0.48 | 0.7 | 0.32 | 0.48 | 54 |
| MIRKS | 52.8 | 54.75 | 52.36 | 54.07 | 4,993 |
| MLCF | 1.99 | 2.03 | 1.96 | 2.01 | 16,824 |
| MODAM | 0.9 | 0.99 | 0.67 | 0.9 | 69 |
| MSOT | 19 | 20 | 19 | 19 | 7,001 |
| MTL | 414.72 | 417 | 395 | 398.78 | 82,060 |
| MUBT | 1.5 | 2.1 | 0.5 | 1.5 | 424 |
| MUKT | 0.55 | 0.65 | 0.65 | 0.55 | 1 |
| MUREB | 99.2 | 101 | 98.01 | 99.97 | 2,190 |
| MWMP | 1 | 1.09 | 0.71 | 1 | 3 |
| MZSM | 2.35 | 2.4 | 2.15 | 2.22 | 1,600 |
| NATF | 68.5 | 71 | 68 | 68.58 | 3,713 |
| NBP | 43.83 | 45 | 43.4 | 44.19 | 6,283,423 |
| NBP-CNOV | 45.45 | 0 | 0 | 45.8 | 0 |
| NBP-COCT | 44.86 | 0 | 0 | 45.21 | 0 |
| NBP-CSEP | 44.27 | 0 | 0 | 44.61 | 0 |
| NBP-SEP | 44.06 | 44.99 | 43.8 | 44.31 | 1,503,500 |
| NCL | 21.08 | 21.5 | 20.6 | 20.78 | 593,446 |
| NCL-CNOV | 21.86 | 0 | 0 | 21.54 | 0 |
| NCL-COCT | 21.58 | 0 | 0 | 21.26 | 0 |
| NCL-CSEP | 21.29 | 0 | 0 | 20.98 | 0 |
| NCL-SEP | 21.3 | 21.65 | 21.5 | 21.65 | 3,500 |
| NCPL | 13.39 | 13.56 | 13.25 | 13.3 | 29,386 |
| NESTLE | 3553.12 | 3577 | 3376 | 3491.49 | 47 |
| NETSOL | 19.57 | 19.88 | 18.57 | 18.57 | 1,239,930 |
| NETSOL-CNOV | 20.29 | 0 | 0 | 19.25 | 0 |
| NETSOL-COCT | 20.03 | 0 | 0 | 19 | 0 |
| NETSOL-CSEP | 19.77 | 0 | 0 | 18.75 | 0 |
| NETSOL-SEP | 19.75 | 19.4 | 18.75 | 18.78 | 20,000 |
| NIB | 1.36 | 1.41 | 1.35 | 1.38 | 138,138 |
| NIBTFC | 96.25 | 0 | 0 | 96.25 | 0 |
| NICL | 2.81 | 2.89 | 2.7 | 2.71 | 756,390 |
| NJICL | 56.01 | 58.75 | 56.25 | 56.01 | 67 |
| NML | 47.44 | 47.7 | 46.61 | 46.77 | 741,733 |
| NML-CNOV | 49.19 | 0 | 0 | 48.48 | 0 |
| NML-COCT | 48.56 | 0 | 0 | 47.85 | 0 |
| NML-CSEP | 47.92 | 0 | 0 | 47.22 | 0 |
| NML-SEP | 47.77 | 47.86 | 46.85 | 46.98 | 161,500 |
| NONS | 15.03 | 14.54 | 14.53 | 14.53 | 1,000 |
| NOPKNV | 14.77 | 13.77 | 13.77 | 13.77 | 500 |
| NPL | 13.99 | 14.1 | 13.76 | 13.88 | 1,320,317 |
| NPL-CNOV | 14.51 | 0 | 0 | 14.39 | 0 |
| NPL-COCT | 14.32 | 0 | 0 | 14.2 | 0 |
| NPL-CSEP | 14.13 | 0 | 0 | 14.01 | 0 |
| NPL-SEP | 14.11 | 0 | 0 | 14.02 | 0 |
| NRL | 375.59 | 378.48 | 362 | 368.24 | 212,329 |
| OGDC | 126.04 | 127.85 | 125.25 | 125.66 | 304,092 |
| OGDC-CNOV | 130.7 | 0 | 0 | 130.25 | 0 |
| OGDC-COCT | 129 | 0 | 0 | 128.56 | 0 |
| OGDC-CSEP | 127.31 | 0 | 0 | 126.87 | 0 |
| OGDC-SEP | 124.54 | 126.5 | 124.4 | 124.66 | 9,500 |
| OLPL | 5 | 5 | 4.8 | 5 | 73,575 |
| OLTM | 0.51 | 0.75 | 0.75 | 0.51 | 1 |
| PACE | 1.82 | 1.84 | 1.76 | 1.78 | 147,695 |
| PAEL | 5.71 | 6.6 | 5.6 | 5.75 | 35,100 |
| PAKD | 24.32 | 25.3 | 23.65 | 24.01 | 13,940 |
| PAKMI | 1.06 | 1.4 | 1.3 | 1.06 | 5 |
| PAKRI | 14.39 | 14.5 | 14.15 | 14.28 | 138,245 |
| PAKRI-CNOV | 14.92 | 0 | 0 | 14.8 | 0 |
| PAKRI-COCT | 14.73 | 0 | 0 | 14.61 | 0 |
| PAKRI-CSEP | 14.54 | 0 | 0 | 14.42 | 0 |
| PAKRI-SEP | 14.54 | 0 | 0 | 14.42 | 0 |
| PASL | 1.13 | 1.15 | 1.12 | 1.15 | 9,552 |
| PCAL | 40.4 | 41.01 | 39 | 40.06 | 687 |
| PECO | 46.02 | 44.04 | 44.04 | 46.02 | 200 |
| PEF | 7.2 | 8.2 | 7.06 | 8.2 | 236,901 |
| PGF | 13.25 | 14.25 | 13.1 | 14.25 | 728,619 |
| PIAA | 2.39 | 2.4 | 2.25 | 2.25 | 11,560 |
| PICT | 76.3 | 78.9 | 76.05 | 76.09 | 11,820 |
| PIF | 5.51 | 6.51 | 5.45 | 6.46 | 1,595,900 |
| PIL | 10.73 | 10.7 | 10.7 | 10.73 | 1 |
| PINL | 7.61 | 8.2 | 7.8 | 7.8 | 977 |
| PIOC | 4.22 | 4.7 | 4.7 | 4.7 | 500 |
| PKGP | 14.1 | 14.7 | 14.2 | 14.25 | 2,322,016 |
| PKGS | 103 | 103 | 101 | 101.88 | 5,201 |
| PMI | 1.02 | 1.08 | 0.95 | 1.05 | 28,404 |
| PMPK | 140 | 145 | 139.89 | 140 | 15 |
| PMTFC6 | 95.6394 | 0 | 0 | 95.6394 | 0 |
| PNGRS | 3 | 3.01 | 3 | 2.83 | 10,274 |
| PNSC | 19.48 | 20.45 | 20 | 20.09 | 701 |
| POL | 370.83 | 374.99 | 364.6 | 365.68 | 1,781,070 |
| POL-CNOV | 384.54 | 0 | 0 | 379.03 | 0 |
| POL-COCT | 379.55 | 0 | 0 | 374.11 | 0 |
| POL-CSEP | 374.57 | 0 | 0 | 369.19 | 0 |
| POL-SEP | 371.6 | 375 | 365.75 | 366.6 | 472,500 |
| PPL | 208.14 | 210 | 205.07 | 205.65 | 285,071 |
| PPL-CNOV | 215.83 | 0 | 0 | 213.16 | 0 |
| PPL-COCT | 213.04 | 0 | 0 | 210.39 | 0 |
| PPL-CSEP | 210.24 | 0 | 0 | 207.63 | 0 |
| PPL-SEP | 188.73 | 190.5 | 186.1 | 186.12 | 32,000 |
| PPP | 39.95 | 40.6 | 39.75 | 40.1 | 1,225 |
| PRL | 64.94 | 68.18 | 66.27 | 67.97 | 65,100 |
| PRWM | 14.36 | 15.15 | 14.25 | 14.3 | 10,082 |
| PSMC | 63.12 | 64.89 | 63.5 | 63.12 | 67 |
| PSO | 228.55 | 233.19 | 228.32 | 232.3 | 624,748 |
| PSO-CNOV | 237 | 0 | 0 | 240.78 | 0 |
| PSO-SEP | 229.76 | 234.5 | 230 | 233.66 | 56,000 |
| PSYL | 19.19 | 19.5 | 18.2 | 19.26 | 7,009 |
| PTC | 11.39 | 11.49 | 11.19 | 11.35 | 2,103,488 |
| PTC-CNOV | 11.81 | 0 | 0 | 11.76 | 0 |
| PTC-COCT | 11.66 | 0 | 0 | 11.61 | 0 |
| PTC-CSEP | 11.5 | 0 | 0 | 11.46 | 0 |
| PTC-SEP | 11.49 | 11.41 | 11.36 | 11.37 | 9,000 |
| PTEC | 2.68 | 3.4 | 2.05 | 3.25 | 6,501 |
| QUICE | 6 | 6 | 5.99 | 6 | 1,000 |
| RAVT | 0.87 | 0.93 | 0.5 | 0.8 | 6,922 |
| REWM | 11.27 | 12.25 | 12.25 | 11.27 | 53 |
| RICL | 9.55 | 10 | 9.9 | 9.99 | 1,000 |
| RMPL | 2565 | 2693.25 | 2490.1 | 2654.12 | 29 |
| SAIF | 5.2 | 5.8 | 5.5 | 5.8 | 2,000 |
| SANE | 2.78 | 2.95 | 2.02 | 2.85 | 5,400 |
| SANSM | 10.81 | 11.33 | 11.33 | 10.81 | 50 |
| SAZEW | 23.65 | 24.25 | 23.5 | 24.16 | 25,974 |
| SBL | 1.56 | 1.68 | 1.54 | 1.68 | 3,251 |
| SCBPL | 7.8 | 7.94 | 7.66 | 7.67 | 1,999 |
| SCLL | 2.25 | 2.5 | 1.26 | 2.25 | 414 |
| SCM | 10.74 | 10.65 | 10.26 | 10.51 | 907 |
| SEARL | 60 | 59.95 | 58 | 58 | 1,000 |
| SEPCO | 1 | 1.08 | 0.99 | 1 | 292,662 |
| SEPL | 33.9 | 34.24 | 33.31 | 33.39 | 2,948 |
| SHEL | 208.02 | 208 | 207 | 207.15 | 1,315 |
| SHFA | 35.9 | 37.69 | 36 | 35.9 | 20 |
| SHNI | 12.4 | 13.4 | 13.4 | 12.4 | 171 |
| SHSML | 11.49 | 11.6 | 11.5 | 11.5 | 6,300 |
| SIBL | 1.14 | 1.7 | 1.14 | 1.14 | 6,001 |
| SILK | 2.03 | 2.05 | 2.01 | 2.03 | 465,733 |
| SKRS | 2.53 | 2.56 | 2.42 | 2.44 | 5,000 |
| SLCL | 3 | 3 | 2.8 | 2.96 | 870 |
| SLYT | 6.25 | 7 | 5.25 | 6.25 | 3 |
| SMBL | 2.78 | 2.82 | 2.76 | 2.77 | 32,583 |
| SMCPL | 3.5 | 4 | 4 | 3.5 | 119 |
| SMTM | 4.19 | 5.18 | 5.18 | 4.19 | 1 |
| SNAI | 37.8 | 38.65 | 38.5 | 37.8 | 50 |
| SNBL | 4.29 | 4.45 | 4.25 | 4.42 | 74,457 |
| SNGP | 18.02 | 18 | 17.45 | 17.55 | 39,007 |
| SNGP-COCT | 18.44 | 0 | 0 | 17.95 | 0 |
| SNGP-CSEP | 18.2 | 0 | 0 | 17.72 | 0 |
| SPL | 17.13 | 17.95 | 17.25 | 17.34 | 608,482 |
| SPLC | 0.55 | 0.79 | 0.6 | 0.55 | 44 |
| SRVI | 184.62 | 189 | 182 | 185.99 | 434 |
| SSGC | 22.88 | 23.5 | 23 | 23.31 | 112,160 |
| SSIC | 4.92 | 5.55 | 4.95 | 5.24 | 4,367 |
| SSOM | 4.5 | 4.52 | 4.5 | 4.5 | 5,500 |
| STCL | 6.5 | 6.7 | 6 | 6 | 1,503 |
| STJT | 25 | 26.2 | 25 | 26.2 | 2,575 |
| SURC | 33.5 | 33 | 33 | 33 | 2,500 |
| TAJT | 0.35 | 0.5 | 0.5 | 0.5 | 2,500 |
| TATM | 29.48 | 30.95 | 28.01 | 28.01 | 1,145 |
| TELE | 1.27 | 1.35 | 1.2 | 1.23 | 86,898 |
| TGL | 9.11 | 9.3 | 8.58 | 9 | 2,503 |
| THALL | 91.43 | 93 | 91.01 | 91.04 | 8,342 |
| THCCL | 17.32 | 16.35 | 16.35 | 17.32 | 200 |
| TICL | 52 | 53 | 53 | 52 | 1 |
| TREET | 47.62 | 48.4 | 47.15 | 47.56 | 4,298 |
| TREI | 1.05 | 1.4 | 1.4 | 1.05 | 1 |
| TRG | 2.1 | 2.1 | 1.9 | 1.94 | 879,690 |
| TRIBL | 1.1 | 1.12 | 1 | 1 | 1,597 |
| TRIPF | 178.2 | 183 | 178.99 | 182.25 | 13,820 |
| TRPOL | 0.4 | 0.8 | 0.55 | 0.4 | 2 |
| TSMF | 1.02 | 1.4 | 0.9 | 1.02 | 4 |
| TSPL | 0.8 | 0.9 | 0.6 | 0.6 | 6,001 |
| UBDL | 33.4 | 35.07 | 35.07 | 34.94 | 1,000 |
| UBL | 59.69 | 59.89 | 58.65 | 59.32 | 34,112 |
| UBL-CNOV | 61.9 | 0 | 0 | 61.49 | 0 |
| UBL-COCT | 61.09 | 0 | 0 | 60.69 | 0 |
| UBL-CSEP | 60.29 | 0 | 0 | 59.89 | 0 |
| UBL-SEP | 60.32 | 0 | 0 | 59.92 | 0 |
| UBLTFC4 | 99.6327 | 0 | 0 | 99.6327 | 0 |
| ULEVER | 5351.82 | 5390 | 5085 | 5348.02 | 12 |
| UPFL | 1747.26 | 1829 | 1740 | 1747.26 | 11 |
| WAHN | 35 | 36.75 | 34.5 | 34.99 | 33,036 |
| WAZIR | 5.95 | 6 | 6 | 5.95 | 50 |
| WTCL | 1.48 | 1.55 | 1.45 | 1.49 | 162,668 |
| WTL | 1.4 | 1.48 | 1.36 | 1.38 | 175,798 |
| YOUW | 1.05 | 2.05 | 1.01 | 1.46 | 10,387 |
| ZIL | 41.13 | 43.09 | 42.7 | 41.13 | 90 |
| ZTL | 2.15 | 2.01 | 2 | 2 | 152,000 |
KSE EOD Daily Share Price Data - 09/09/2011
No comments:
Post a Comment