| For: September 14, 2011 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 2.25 | 2.45 | 2.01 | 2.09 | 11,003 |
| ABL | 60.11 | 60.15 | 60 | 60.1 | 29,130 |
| ABL-COCT | 61.44 | 0 | 0 | 61.4 | 0 |
| ABL-CSEP | 60.63 | 0 | 0 | 60.59 | 0 |
| ABOT | 103.1 | 103.85 | 101 | 101.83 | 4,917 |
| ACPL | 46.18 | 48.48 | 46.1 | 48.22 | 81,855 |
| ADAMS | 18.19 | 17.26 | 17.25 | 18.19 | 26 |
| ADMM | 22.25 | 22.5 | 21.7 | 22 | 727 |
| AGIC | 9.1 | 9.99 | 9.99 | 9.1 | 1 |
| AGIL | 69.12 | 69 | 68 | 68.14 | 1,490 |
| AGL | 17.67 | 17.88 | 16.67 | 17.88 | 501 |
| AGTL | 201.6 | 202 | 201 | 201.6 | 92 |
| AHCL | 26.32 | 27 | 25.22 | 26.78 | 3,832,985 |
| AHCL-CNOV | 27.25 | 0 | 0 | 27.72 | 0 |
| AHCL-SEP | 26.38 | 27.2 | 25.2 | 26.79 | 203,500 |
| AHI | 18.4 | 18.21 | 17.45 | 17.5 | 2,859 |
| AHL | 13.19 | 12.75 | 12.19 | 12.39 | 298,105 |
| AICL | 50.03 | 50.49 | 49.16 | 49.37 | 27,769 |
| AICL-CNOV | 51.81 | 0 | 0 | 51.1 | 0 |
| AICL-COCT | 51.13 | 0 | 0 | 50.44 | 0 |
| AICL-CSEP | 50.46 | 0 | 0 | 49.77 | 0 |
| AICL-SEP | 50.49 | 0 | 0 | 49.8 | 0 |
| AKBL | 9.15 | 9.4 | 8.98 | 9.12 | 285,704 |
| AKBL-CNOV | 9.47 | 0 | 0 | 9.44 | 0 |
| AKBL-COCT | 9.35 | 0 | 0 | 9.32 | 0 |
| AKBL-CSEP | 9.23 | 0 | 0 | 9.19 | 0 |
| AKBL-SEP | 9.23 | 0 | 0 | 9.2 | 0 |
| AKDCL | 30.64 | 31.89 | 31.89 | 30.64 | 1 |
| ALNRS | 45.2 | 47.46 | 44.65 | 47.1 | 2,248 |
| AMTEX | 2.09 | 2.11 | 2.04 | 2.04 | 52,523 |
| AMZV | 0.38 | 0.4 | 0.31 | 0.37 | 2,505 |
| ANL | 5.27 | 5.3 | 5.15 | 5.17 | 552,282 |
| ANL-CNOV | 5.46 | 0 | 0 | 5.35 | 0 |
| ANL-COCT | 5.39 | 0 | 0 | 5.28 | 0 |
| ANL-CSEP | 5.32 | 0 | 0 | 5.21 | 0 |
| ANL-SEP | 5.3 | 5.3 | 5.2 | 5.23 | 351,500 |
| ANSS | 8 | 7.75 | 7.75 | 7.75 | 500 |
| APL | 381.34 | 384.9 | 377 | 379.09 | 107,949 |
| APOT | 4.5 | 4.35 | 4.35 | 4.35 | 0 |
| ARM | 19.25 | 20.25 | 20.25 | 20.25 | 2,000 |
| ARPAK | 15.58 | 15 | 15 | 15 | 0 |
| ATBA | 220 | 222 | 218 | 220.13 | 9,901 |
| ATFF | 6.49 | 6.4 | 6.03 | 6.2 | 20,502 |
| ATIL | 30.61 | 32.14 | 31 | 31.52 | 7,283 |
| ATLH | 111 | 112 | 111.8 | 111.99 | 500 |
| ATRL | 110.06 | 114.46 | 108.52 | 112.41 | 3,041,246 |
| ATRL-CNOV | 113.97 | 0 | 0 | 116.35 | 0 |
| ATRL-SEP | 110.59 | 113.99 | 108.5 | 113.02 | 674,500 |
| BAFL | 10.1 | 10.22 | 10 | 10.03 | 3,143,734 |
| BAFL-CNOV | 10.46 | 0 | 0 | 10.38 | 0 |
| BAFL-SEP | 10.19 | 10.08 | 10.08 | 10.08 | 1,500,000 |
| BAHL | 29.04 | 29.16 | 28.81 | 29.09 | 103,205 |
| BAHL-CNOV | 30.07 | 0 | 0 | 30.11 | 0 |
| BAHL-COCT | 29.68 | 0 | 0 | 29.72 | 0 |
| BAHL-CSEP | 29.29 | 0 | 0 | 29.33 | 0 |
| BAHL-SEP | 29.3 | 0 | 0 | 29.34 | 0 |
| BAPL | 7.6 | 6.81 | 6.81 | 7.6 | 100 |
| BATA | 651.25 | 650 | 650 | 650 | 352 |
| BAWS | 9.5 | 10.4 | 10.4 | 9.5 | 50 |
| BCL | 44.93 | 43 | 42.69 | 44.93 | 205 |
| BERG | 12.1 | 12 | 11.75 | 11.75 | 3,987 |
| BIFO | 53 | 55.65 | 54.5 | 55.65 | 560 |
| BIPL | 3.26 | 3.46 | 3.3 | 3.3 | 17,288 |
| BNWM | 17.09 | 17.89 | 16.41 | 17.65 | 796 |
| BOC | 103.31 | 104 | 103 | 103.37 | 1,984 |
| BOK | 3.93 | 4.49 | 4 | 4.25 | 14,806 |
| BOP | 5.9 | 5.95 | 5.75 | 5.81 | 536,431 |
| BPL | 20.18 | 21.1 | 20 | 21.03 | 585 |
| BROT | 0.38 | 0.5 | 0.25 | 0.4 | 1,014 |
| BRR | 2.37 | 2.85 | 2.5 | 2.5 | 5,004 |
| BWCL | 11.28 | 10.35 | 10.31 | 10.31 | 625 |
| BYCO | 7.34 | 7.54 | 7.3 | 7.4 | 248,023 |
| CENI | 6.83 | 7.4 | 6.85 | 6.85 | 5,899 |
| CEPB | 14.75 | 14.9 | 14.7 | 14.7 | 2,415 |
| CHAS | 9.61 | 10.5 | 10.5 | 9.61 | 1 |
| CHBL | 1.67 | 1.72 | 1.5 | 1.6 | 12,513 |
| CHCC | 8.13 | 9 | 8.4 | 8.51 | 7,501 |
| CJPL | 0.5 | 1 | 0.5 | 0.5 | 1,478 |
| CML | 1.4 | 1.64 | 1.49 | 1.6 | 706 |
| COLG | 598.04 | 595 | 595 | 598.04 | 2 |
| COTT | 1.36 | 1.64 | 1.47 | 1.63 | 5,010 |
| CPL | 134.42 | 135 | 134 | 134.27 | 7,315 |
| CPPL | 35 | 36.5 | 34.26 | 35.96 | 26,370 |
| CSAP | 24 | 24 | 23.99 | 24 | 15,000 |
| CSM | 0.52 | 0.54 | 0.47 | 0.54 | 11,071 |
| CSUML | 1.75 | 2.14 | 1.55 | 2.1 | 504 |
| CWSM | 1.48 | 1.7 | 1.45 | 1.48 | 15 |
| DATM | 0.4 | 0.24 | 0.24 | 0.24 | 2,900 |
| DAWH | 44.19 | 44.5 | 43.41 | 43.71 | 59,003 |
| DBCI | 1.76 | 2.1 | 1.95 | 1.95 | 3,603 |
| DCH | 1.65 | 1.75 | 1.6 | 1.65 | 107,199 |
| DCL | 1.32 | 1.35 | 1.27 | 1.27 | 22,765 |
| DCM | 1.6 | 1.15 | 1.15 | 1.15 | 500 |
| DEL | 1.03 | 1.06 | 1.02 | 1.02 | 2,546 |
| DFML | 2.92 | 2.93 | 2.05 | 2.77 | 25,569 |
| DFSM | 2 | 1.9 | 1.9 | 1.9 | 500 |
| DGKC | 20.25 | 20.6 | 20.21 | 20.3 | 813,373 |
| DGKC-CNOV | 20.97 | 0 | 0 | 21.01 | 0 |
| DGKC-COCT | 20.7 | 0 | 0 | 20.74 | 0 |
| DGKC-CSEP | 20.42 | 0 | 0 | 20.47 | 0 |
| DGKC-SEP | 20.46 | 20.69 | 20.36 | 20.44 | 65,000 |
| DIIL | 8.2 | 8.25 | 8.25 | 8.25 | 0 |
| DINT | 32.83 | 31.2 | 31.2 | 32.83 | 50 |
| DLL | 26.02 | 25.5 | 25 | 25.05 | 4,008 |
| DMTM | 3.1 | 4 | 4 | 3.1 | 5 |
| DOL | 6.23 | 6.29 | 6.08 | 6.13 | 75,321 |
| DSFL | 2.07 | 2.12 | 2.04 | 2.06 | 221,541 |
| DSIL | 0.92 | 0.95 | 0.83 | 0.93 | 3,594 |
| DSL | 1.9 | 1.9 | 1.82 | 1.82 | 33,924 |
| DWAE | 0.9 | 1 | 0.85 | 0.85 | 1,011 |
| DWSM | 2 | 2 | 1.99 | 2 | 15,744 |
| DYNO | 10.59 | 10.97 | 9.81 | 10.69 | 502 |
| ECOP | 1.37 | 1.55 | 1.33 | 1.49 | 29,005 |
| EFOODS | 25.97 | 26.05 | 24.9 | 25.01 | 343,360 |
| EFUG | 34.01 | 35 | 34 | 34.23 | 31,200 |
| EFUL | 68 | 69 | 64.9 | 65.23 | 3,060 |
| EMCO | 1.1 | 1.79 | 1.79 | 1.1 | 100 |
| ENGRO | 132.77 | 134.39 | 132.51 | 133.04 | 866,427 |
| ENGRO-CNOV | 137.48 | 0 | 0 | 137.7 | 0 |
| ENGRO-COCT | 135.7 | 0 | 0 | 135.91 | 0 |
| ENGRO-CSEP | 133.92 | 0 | 0 | 134.12 | 0 |
| ENGRO-SEP | 131.96 | 133.27 | 131.55 | 132.05 | 413,000 |
| EPCL | 9.23 | 9.69 | 9.01 | 9.13 | 1,474,301 |
| EPCL-COCT | 9.43 | 0 | 0 | 9.33 | 0 |
| EPCL-CSEP | 9.31 | 0 | 0 | 9.2 | 0 |
| EWLA | 1.23 | 1.22 | 1.2 | 1.2 | 5,500 |
| EXIDE | 176.79 | 177.9 | 175 | 175.35 | 930 |
| FABL | 9.25 | 9.79 | 9.15 | 9.15 | 19,928 |
| FANM | 3.6 | 4.45 | 3.5 | 4 | 1,004 |
| FASM | 59.88 | 56.9 | 56.9 | 59.88 | 29 |
| FATIMA | 17.02 | 17.4 | 16.96 | 17.17 | 2,326,291 |
| FCCL | 3.46 | 3.63 | 3.4 | 3.57 | 679,273 |
| FCIBL | 4.15 | 5.15 | 4 | 5.15 | 5,593,703 |
| FCONM | 1.5 | 1.7 | 1.65 | 1.5 | 82 |
| FCSC | 2.04 | 2.08 | 1.8 | 1.99 | 103,314 |
| FDIBL | 1.25 | 1.25 | 1.17 | 1.25 | 8,000 |
| FDMF | 2.37 | 2.4 | 2.25 | 2.37 | 302 |
| FECM | 3.46 | 4.46 | 3.15 | 3.18 | 10,874 |
| FECTC | 4.65 | 5 | 4.6 | 4.64 | 5,470 |
| FEM | 1.15 | 1.23 | 1 | 1 | 3,698 |
| FEROZ | 88.58 | 90.7 | 89.05 | 90.07 | 854 |
| FFBL | 49.67 | 52.13 | 49.7 | 51.67 | 8,436,525 |
| FFBL-CNOV | 51.43 | 0 | 0 | 53.48 | 0 |
| FFBL-COCT | 50.77 | 0 | 0 | 52.79 | 0 |
| FFBL-CSEP | 50.1 | 0 | 0 | 52.09 | 0 |
| FFBL-SEP | 50 | 52.48 | 50 | 52.07 | 2,170,000 |
| FFC | 154.58 | 157.4 | 154.15 | 156.86 | 2,525,148 |
| FFC-CNOV | 160.07 | 0 | 0 | 162.35 | 0 |
| FFC-COCT | 157.99 | 0 | 0 | 160.25 | 0 |
| FFC-CSEP | 155.91 | 0 | 0 | 158.14 | 0 |
| FFC-SEP | 155.42 | 157.9 | 155.3 | 157.55 | 178,000 |
| FFLM | 1.31 | 1.58 | 1.58 | 1.31 | 2 |
| FHAM | 7.25 | 7.65 | 7.3 | 7.65 | 210,401 |
| FHBM | 7.54 | 7 | 6.95 | 7 | 34,333 |
| FLYNG | 1.01 | 1.07 | 1 | 1 | 5,705 |
| FNBM | 5.53 | 5.79 | 5.49 | 5.73 | 2,350 |
| FNEL | 2.3 | 2.99 | 1.65 | 2.3 | 2 |
| FNELR | 0.05 | 0.1 | 0.1 | 0.1 | 9,000 |
| FPJM | 0.99 | 0.96 | 0.75 | 0.99 | 463 |
| FRCL | 1.61 | 1.85 | 1.85 | 1.85 | 500 |
| GADT | 63.29 | 66.45 | 62 | 66.45 | 13,713 |
| GAIL | 3.11 | 3.12 | 3.11 | 3.21 | 16,075 |
| GAMON | 1 | 1.8 | 0.92 | 1 | 877 |
| GASF | 3.01 | 3.1 | 2.9 | 2.9 | 148,823 |
| GATI | 59.19 | 62 | 61 | 59.19 | 23 |
| GENP | 0.41 | 0.55 | 0.45 | 0.41 | 203 |
| GFIL | 4 | 5 | 3.75 | 4.63 | 2,300 |
| GGL | 10.75 | 11 | 10.85 | 10.9 | 15,011 |
| GHGL | 50.94 | 51.2 | 50.51 | 50.94 | 260 |
| GHNI | 7.01 | 7.2 | 6.45 | 6.75 | 2,505 |
| GHNL | 2.47 | 2.41 | 2.41 | 2.41 | 650 |
| GLAXO | 69.19 | 69.88 | 68.75 | 69.04 | 4,770 |
| GLPL | 54.15 | 51.71 | 51.71 | 54.15 | 20 |
| GRAYS | 38.5 | 39.2 | 38.6 | 38.5 | 62 |
| GSPM | 9.4 | 9 | 8.6 | 8.58 | 1,899 |
| GTYR | 22.73 | 23.86 | 23.7 | 23.86 | 12,550 |
| GUSM | 5.98 | 5.2 | 5.2 | 5.98 | 50 |
| GUTM | 19.07 | 20.06 | 18.86 | 20.06 | 4,600 |
| GWLC | 5.67 | 5.89 | 5.15 | 5.67 | 138 |
| HABSM | 26.74 | 26.98 | 26.45 | 26.87 | 64,982 |
| HADC | 0.7 | 0.5 | 0.35 | 0.4 | 5,001 |
| HAEL | 10 | 9 | 9 | 9 | 0 |
| HAJT | 0.35 | 0.2 | 0.12 | 0.35 | 2 |
| HAL | 14 | 14 | 14 | 14 | 355 |
| HBL | 118.05 | 118 | 116.5 | 117.1 | 18,046 |
| HBL-COCT | 120.66 | 0 | 0 | 119.63 | 0 |
| HBL-CSEP | 119.07 | 0 | 0 | 118.05 | 0 |
| HCAR | 9.3 | 9.7 | 9.25 | 9.29 | 1,969 |
| HICL | 9.31 | 10.19 | 9.8 | 10.18 | 11,265 |
| HINO | 107.77 | 103.98 | 102.39 | 102.4 | 920 |
| HINOON | 26.12 | 26.5 | 26.01 | 26.31 | 2,279 |
| HIRAT | 3.08 | 3.14 | 3 | 3.01 | 25,024 |
| HMB | 17.87 | 17.84 | 17.6 | 17.78 | 31,314 |
| HSPI | 9.11 | 9.8 | 9.8 | 9.11 | 1 |
| HUBC | 39.73 | 40.05 | 39.65 | 39.98 | 418,850 |
| HUBC-CNOV | 41.14 | 0 | 0 | 41.38 | 0 |
| HUBC-COCT | 40.61 | 0 | 0 | 40.84 | 0 |
| HUBC-CSEP | 40.07 | 0 | 0 | 40.31 | 0 |
| HUBC-SEP | 40.09 | 0 | 0 | 40.33 | 0 |
| HUMNL | 12 | 12 | 12 | 12 | 2,000 |
| HUSI | 4.4 | 4.1 | 3.4 | 3.42 | 2,168 |
| IBFL | 30.9 | 30.95 | 30 | 30.09 | 2,745 |
| IBLHL | 8.01 | 8.5 | 8 | 8.02 | 6,134 |
| ICCT | 0.65 | 0.62 | 0.62 | 0.62 | 500 |
| ICI | 137.19 | 138.5 | 136.99 | 138 | 25,864 |
| ICI-COCT | 143.79 | 0 | 0 | 140.98 | 0 |
| ICI-CSEP | 141.9 | 0 | 0 | 139.13 | 0 |
| ICIBL | 0.26 | 0.35 | 0.23 | 0.3 | 22,802 |
| ICL | 28.5 | 27.1 | 27.1 | 28.5 | 99 |
| IDYM | 337.82 | 354 | 320.95 | 345.75 | 1,458 |
| IFSL | 6 | 5.61 | 5.61 | 6 | 250 |
| IGIBL | 1.17 | 1.2 | 1.17 | 1.2 | 2,895 |
| IGIIL | 59.45 | 62.39 | 60.75 | 61.59 | 6,127 |
| ILTM | 202.85 | 192.71 | 192.71 | 192.71 | 16 |
| INDU | 215 | 217 | 213 | 215 | 9 |
| INIL | 38 | 38.94 | 38 | 38.5 | 18,507 |
| ISIL | 70 | 71.99 | 69 | 71 | 2,000 |
| ISL | 12.27 | 12.47 | 12.25 | 12.27 | 47,296 |
| JDMT | 10.99 | 10.01 | 10.01 | 10.99 | 1 |
| JDWS | 87.89 | 86.95 | 84.1 | 84.85 | 1,134 |
| JOVC | 2.12 | 2.18 | 2.05 | 2.08 | 32,140 |
| JPGL | 0.96 | 1.09 | 0.91 | 0.99 | 39,806 |
| JSBL | 1.75 | 1.75 | 1.75 | 1.75 | 4,060 |
| JSCL | 5.75 | 5.83 | 5.6 | 5.62 | 593,956 |
| JSGCL | 18.76 | 18.46 | 18 | 18.45 | 2,055 |
| JSGF | 6.05 | 6.4 | 5.97 | 5.99 | 333,398 |
| JSIL | 3.7 | 4.49 | 3.61 | 3.68 | 2,028 |
| JSVFL | 5.12 | 5.1 | 5.1 | 5.1 | 4,107 |
| KAPCO | 44.14 | 44.99 | 43.75 | 43.96 | 126,685 |
| KAPCO-CNOV | 45.71 | 0 | 0 | 45.5 | 0 |
| KAPCO-COCT | 45.11 | 0 | 0 | 44.91 | 0 |
| KAPCO-CSEP | 44.52 | 0 | 0 | 44.32 | 0 |
| KAPCO-SEP | 44.54 | 0 | 0 | 44.34 | 0 |
| KASBB | 1.25 | 1.35 | 1.16 | 1.2 | 30,317 |
| KASBM | 4.5 | 4.69 | 4.69 | 4.5 | 200 |
| KASBSL | 2.77 | 2.85 | 2.85 | 2.77 | 224 |
| KESC | 1.85 | 1.9 | 1.76 | 1.9 | 191,103 |
| KOHC | 5.3 | 5.35 | 5.3 | 5.3 | 106,096 |
| KOHE | 16.2 | 16.89 | 16.85 | 16.2 | 116 |
| KOSM | 1.33 | 1.3 | 1.3 | 1.33 | 200 |
| KTML | 2.6 | 2.84 | 2.4 | 2.6 | 35,392 |
| LEUL | 3 | 3 | 2.9 | 3 | 3,000 |
| LIBM | 54 | 51.3 | 51.3 | 54 | 50 |
| LOTPTA | 13.28 | 13.5 | 12.65 | 12.78 | 14,814,101 |
| LOTPTA-CNOV | 13.75 | 0 | 0 | 13.23 | 0 |
| LOTPTA-SEP | 13.31 | 13.5 | 12.75 | 12.86 | 362,000 |
| LPCL | 2.12 | 2.24 | 2.15 | 2.2 | 203,293 |
| LPGL | 14.736 | 15.69 | 15.69 | 15.69 | 1,000 |
| LUCK | 73.57 | 74.48 | 73.66 | 74.05 | 563,393 |
| LUCK-CNOV | 76.18 | 0 | 0 | 76.64 | 0 |
| LUCK-COCT | 75.19 | 0 | 0 | 75.65 | 0 |
| LUCK-CSEP | 74.21 | 0 | 0 | 74.65 | 0 |
| LUCK-SEP | 70.24 | 71 | 70.7 | 70.89 | 22,000 |
| MACFL | 10.35 | 11 | 9.5 | 9.6 | 16,023 |
| MARI | 102.94 | 108.08 | 106 | 108.08 | 76,766 |
| MBF | 8.77 | 8.95 | 8.54 | 8.61 | 1,691 |
| MCB | 175.26 | 176 | 174 | 174.38 | 69,547 |
| MCB-CNOV | 181.48 | 0 | 0 | 180.49 | 0 |
| MCB-COCT | 179.13 | 0 | 0 | 178.14 | 0 |
| MCB-CSEP | 176.77 | 0 | 0 | 175.8 | 0 |
| MCB-SEP | 176.66 | 177 | 174.78 | 175.6 | 23,500 |
| MEBL | 18.61 | 19.12 | 19.04 | 19.1 | 9,663 |
| MERIT | 24.42 | 23.2 | 23.2 | 23.2 | 8,039 |
| MIRKS | 54.26 | 54.6 | 53.3 | 53.38 | 3,452 |
| MLCF | 2.03 | 2 | 1.95 | 1.98 | 13,358 |
| MODAM | 0.9 | 1.15 | 0.99 | 1 | 15,761 |
| MQTM | 9.25 | 8.35 | 8.35 | 8.35 | 1,000 |
| MRNS | 53.1 | 54 | 54 | 54 | 500 |
| MSOT | 19 | 19 | 18.99 | 19 | 7,261 |
| MTL | 394.53 | 398.97 | 380 | 381.13 | 36,621 |
| MUKT | 0.55 | 0.6 | 0.6 | 0.55 | 10 |
| MUREB | 104 | 101 | 98.8 | 98.8 | 21,340 |
| MZSM | 2.16 | 2.18 | 2.17 | 2.17 | 650 |
| NAGC | 15 | 14.8 | 14.8 | 15 | 200 |
| NATF | 70.18 | 70 | 69.94 | 70 | 500 |
| NBP | 44.8 | 45.55 | 44.3 | 44.37 | 3,699,094 |
| NBP-CNOV | 46.39 | 0 | 0 | 45.92 | 0 |
| NBP-COCT | 45.79 | 0 | 0 | 45.33 | 0 |
| NBP-CSEP | 45.19 | 0 | 0 | 44.73 | 0 |
| NBP-SEP | 44.92 | 45.7 | 44.45 | 44.64 | 1,150,500 |
| NCL | 20.17 | 20.7 | 19.85 | 20.3 | 191,427 |
| NCL-CNOV | 20.89 | 0 | 0 | 21.01 | 0 |
| NCL-COCT | 20.62 | 0 | 0 | 20.74 | 0 |
| NCL-CSEP | 20.34 | 0 | 0 | 20.47 | 0 |
| NCL-SEP | 20.35 | 0 | 0 | 20.48 | 0 |
| NCPL | 13.03 | 13.19 | 12.66 | 12.81 | 198,270 |
| NESTLE | 3407.25 | 3498.99 | 3237 | 3440.78 | 21 |
| NETSOL | 16.57 | 15.57 | 15.57 | 15.57 | 74,660 |
| NETSOL-CNOV | 17.16 | 0 | 0 | 16.12 | 0 |
| NETSOL-COCT | 16.94 | 0 | 0 | 15.91 | 0 |
| NETSOL-CSEP | 16.71 | 0 | 0 | 15.7 | 0 |
| NETSOL-SEP | 16.74 | 15.74 | 15.74 | 15.74 | 1,000 |
| NIB | 1.39 | 1.4 | 1.35 | 1.4 | 198,315 |
| NIBTFC | 96.25 | 0 | 0 | 96.25 | 0 |
| NICL | 2.6 | 2.6 | 2.5 | 2.52 | 311,918 |
| NJICL | 56.88 | 55.05 | 55.05 | 56.88 | 1 |
| NMBL | 3.33 | 3.5 | 3.2 | 3.4 | 82,501 |
| NML | 46.71 | 47.55 | 46.42 | 46.8 | 975,998 |
| NML-CNOV | 48.37 | 0 | 0 | 48.44 | 0 |
| NML-COCT | 47.74 | 0 | 0 | 47.81 | 0 |
| NML-CSEP | 47.11 | 0 | 0 | 47.18 | 0 |
| NML-SEP | 46.9 | 47.65 | 46.5 | 47.08 | 115,000 |
| NONS | 14.53 | 15 | 14.95 | 15 | 1,100 |
| NOPK | 19.4 | 18.5 | 18.5 | 19.4 | 1 |
| NPL | 13.26 | 13.65 | 13.25 | 13.42 | 198,744 |
| NPL-CNOV | 13.73 | 0 | 0 | 13.89 | 0 |
| NPL-COCT | 13.55 | 0 | 0 | 13.71 | 0 |
| NPL-CSEP | 13.37 | 0 | 0 | 13.53 | 0 |
| NPL-SEP | 13.38 | 0 | 0 | 13.54 | 0 |
| NRL | 356.96 | 362.99 | 358 | 359.11 | 241,364 |
| OGDC | 126.24 | 127.4 | 125.35 | 126.57 | 265,168 |
| OGDC-CNOV | 130.72 | 0 | 0 | 131 | 0 |
| OGDC-COCT | 129.03 | 0 | 0 | 129.3 | 0 |
| OGDC-CSEP | 127.33 | 0 | 0 | 127.6 | 0 |
| OGDC-SEP | 124 | 125.95 | 125.5 | 125.5 | 3,000 |
| OLPL | 5 | 5 | 4.88 | 4.99 | 90,019 |
| OLTM | 0.51 | 0.69 | 0.69 | 0.51 | 1 |
| PACE | 1.7 | 1.75 | 1.67 | 1.69 | 556,467 |
| PAEL | 5.77 | 6.44 | 5 | 5.83 | 16,174 |
| PAKD | 23.75 | 24.78 | 23.55 | 24.73 | 1,502 |
| PAKMI | 1 | 1 | 1 | 1 | 3,885 |
| PAKRI | 13.86 | 14 | 13.46 | 13.61 | 620,291 |
| PAKRI-CNOV | 14.35 | 0 | 0 | 14.09 | 0 |
| PAKRI-COCT | 14.17 | 0 | 0 | 13.9 | 0 |
| PAKRI-CSEP | 13.98 | 0 | 0 | 13.72 | 0 |
| PAKRI-SEP | 13.99 | 13.8 | 13.6 | 13.65 | 7,000 |
| PAKT | 76 | 72.2 | 72.2 | 76 | 30 |
| PASL | 1.14 | 1.1 | 1.06 | 1.1 | 12,914 |
| PASM | 11 | 10.25 | 10.25 | 11 | 50 |
| PCAL | 40.05 | 42 | 42 | 40.05 | 25 |
| PECO | 43.78 | 42.24 | 41.6 | 41.6 | 1,056 |
| PEF | 8.4 | 8.42 | 8.32 | 8.38 | 223,239 |
| PGF | 14.56 | 15.39 | 14.35 | 15 | 1,032,067 |
| PIAA | 2.25 | 2.59 | 2.01 | 2.46 | 471,456 |
| PICT | 76.09 | 77.74 | 75.25 | 76.09 | 245 |
| PIF | 6.44 | 6.55 | 6.2 | 6.32 | 262,007 |
| PIL | 10.25 | 9.95 | 9.25 | 9.95 | 3 |
| PINL | 7.8 | 8.29 | 7.99 | 7.8 | 79 |
| PIOC | 3.86 | 4.21 | 3.9 | 4.21 | 8,697 |
| PKGP | 14.08 | 14.15 | 13.8 | 13.82 | 97,951 |
| PKGS | 102 | 104.9 | 102.5 | 102.92 | 1,182 |
| PMPK | 140 | 144.98 | 144.98 | 140 | 1 |
| PMTFC6 | 95.6394 | 0 | 0 | 95.6394 | 0 |
| PNGRS | 2.83 | 2.89 | 2.16 | 2.83 | 300 |
| PNSC | 20.66 | 20 | 19.65 | 19.7 | 3,573 |
| POAF | 7.76 | 7.5 | 7.5 | 7.76 | 100 |
| POL | 363.61 | 367.8 | 363.25 | 365.48 | 922,509 |
| POL-CNOV | 376.52 | 0 | 0 | 378.28 | 0 |
| POL-COCT | 371.63 | 0 | 0 | 373.37 | 0 |
| POL-CSEP | 366.75 | 0 | 0 | 368.46 | 0 |
| POL-SEP | 364.76 | 369.02 | 364.3 | 366.6 | 367,000 |
| POML | 41 | 40 | 40 | 41 | 24 |
| PPL | 205.11 | 208 | 205.5 | 207.48 | 123,081 |
| PPL-CNOV | 212.39 | 0 | 0 | 214.75 | 0 |
| PPL-COCT | 209.64 | 0 | 0 | 211.96 | 0 |
| PPL-CSEP | 206.88 | 0 | 0 | 209.17 | 0 |
| PPL-SEP | 185.94 | 188.7 | 186.31 | 188.13 | 25,500 |
| PPP | 39.57 | 40.4 | 39.03 | 39.09 | 2,145 |
| PRET | 27.68 | 28 | 26.31 | 27.68 | 2 |
| PRL | 66.17 | 67.74 | 65.4 | 66.23 | 37,602 |
| PRWM | 14.3 | 15.3 | 15.25 | 15.25 | 1,750 |
| PSMC | 64.51 | 65.56 | 64.5 | 64.5 | 2,845 |
| PSO | 227.27 | 238.63 | 227.25 | 238.29 | 1,187,936 |
| PSO-CNOV | 235.34 | 0 | 0 | 246.63 | 0 |
| PSO-SEP | 227.95 | 239.34 | 228.6 | 239.33 | 159,500 |
| PSYL | 19.66 | 19.59 | 18.66 | 19.59 | 10,045 |
| PTC | 11.12 | 11.29 | 10.9 | 11 | 978,441 |
| PTC-CNOV | 11.51 | 0 | 0 | 11.39 | 0 |
| PTC-COCT | 11.37 | 0 | 0 | 11.24 | 0 |
| PTC-CSEP | 11.22 | 0 | 0 | 11.09 | 0 |
| PTC-SEP | 11.22 | 11.1 | 11 | 11.05 | 3,000 |
| QUAT | 19 | 18 | 18 | 19 | 50 |
| QUICE | 5.1 | 5.94 | 5.56 | 5.1 | 52 |
| RAVT | 0.85 | 0.85 | 0.79 | 0.85 | 4 |
| REWM | 11.95 | 12.79 | 11.52 | 11.95 | 369 |
| RICL | 9.99 | 9.1 | 9.1 | 9.99 | 62 |
| RMPL | 2760 | 2700 | 2635 | 2760 | 4 |
| RUBY | 6.76 | 5.76 | 5.76 | 6.76 | 8 |
| RUPL | 39.5 | 38.8 | 38.25 | 38.26 | 2,120 |
| SAIF | 5.8 | 6 | 5.12 | 5.7 | 1,301 |
| SALT | 65.0526 | 61.85 | 61.8 | 65.05 | 20 |
| SANE | 2 | 2.1 | 1.1 | 2.1 | 11,001 |
| SANSM | 10.81 | 11.22 | 11.22 | 10.81 | 50 |
| SAPL | 153.75 | 148 | 147 | 147 | 700 |
| SASML | 7 | 8 | 8 | 7 | 3 |
| SAZEW | 24.45 | 25.32 | 24.45 | 24.9 | 25,236 |
| SBL | 1.5 | 1.5 | 1.41 | 1.42 | 57,434 |
| SCBPL | 7.83 | 7.78 | 7.45 | 7.45 | 7,351 |
| SCLL | 2.25 | 2.9 | 1.61 | 2.37 | 2,228 |
| SCM | 10.99 | 11.39 | 11 | 11.01 | 5,200 |
| SEPCO | 1.05 | 1 | 0.95 | 1 | 86,005 |
| SEPL | 33.07 | 33.75 | 33 | 33.38 | 2,346 |
| SERT | 0.55 | 0.6 | 0.6 | 0.6 | 500 |
| SGML | 4.8 | 5.79 | 5.79 | 4.8 | 1 |
| SHDT | 13 | 12 | 12 | 13 | 50 |
| SHEL | 203.59 | 210.98 | 202 | 210.15 | 12,873 |
| SHFA | 35.5 | 35 | 35 | 35.5 | 25 |
| SHJS | 73 | 76.65 | 76.65 | 73 | 10 |
| SHSML | 11.5 | 11.5 | 11.02 | 11.5 | 3,100 |
| SIBL | 1.14 | 1.2 | 1.17 | 1.2 | 501 |
| SIEM | 833 | 874 | 830 | 833 | 6 |
| SILK | 2.03 | 2.14 | 1.91 | 2.02 | 699,038 |
| SJTM | 0.9 | 1.9 | 1.9 | 0.9 | 1 |
| SKRS | 2.47 | 2.51 | 2.43 | 2.47 | 39,500 |
| SLYT | 6 | 6.49 | 5 | 5.87 | 2,002 |
| SMBL | 2.65 | 2.73 | 2.66 | 2.7 | 36,124 |
| SMCPL | 4 | 4 | 4 | 4 | 6,645 |
| SMTM | 4.19 | 5 | 4.4 | 4.19 | 104 |
| SNAI | 40.03 | 40.25 | 39 | 39.01 | 2,510 |
| SNBL | 4.21 | 4.34 | 4.25 | 4.27 | 13,552 |
| SNGP | 18.42 | 19.3 | 18.25 | 19.06 | 496,431 |
| SNGP-COCT | 18.83 | 0 | 0 | 19.47 | 0 |
| SNGP-CSEP | 18.58 | 0 | 0 | 19.22 | 0 |
| SPL | 16.95 | 17.3 | 16.87 | 16.9 | 71,944 |
| SPLC | 0.55 | 0.56 | 0.55 | 0.55 | 11 |
| SRVI | 182 | 185.99 | 183.5 | 182 | 111 |
| SSGC | 25.08 | 26.05 | 24.16 | 24.36 | 5,577,638 |
| SSIC | 4.94 | 4.95 | 4.95 | 4.95 | 1,559 |
| SSOM | 4.5 | 4.5 | 4.5 | 4.5 | 1,000 |
| STCL | 6.38 | 6.4 | 6.2 | 6.2 | 5,400 |
| STJT | 27.2 | 28.25 | 27 | 27.2 | 160 |
| STPL | 8.3 | 8.25 | 8.15 | 8.18 | 2,100 |
| SURC | 33.96 | 33.99 | 33 | 33.14 | 5,550 |
| TATM | 25.29 | 25.92 | 25.1 | 25.29 | 27 |
| TELE | 1.17 | 1.18 | 1.1 | 1.13 | 71,704 |
| TGL | 8.8 | 9.5 | 8.15 | 8.89 | 14,115 |
| THALL | 90.87 | 91 | 90 | 90.34 | 25,195 |
| TREET | 46.6 | 47 | 46.56 | 46.62 | 1,546 |
| TRG | 1.89 | 2.05 | 1.85 | 1.89 | 134,573 |
| TRIPF | 182.39 | 183 | 180.25 | 182.91 | 4,042 |
| TRPOL | 0.4 | 0.65 | 0.45 | 0.4 | 101 |
| TSMF | 1.02 | 1.29 | 1.1 | 1.02 | 2 |
| TSPL | 0.6 | 0.59 | 0.58 | 0.6 | 100 |
| UBL | 58.25 | 59.2 | 57.52 | 57.87 | 39,406 |
| UBL-CNOV | 60.32 | 0 | 0 | 59.9 | 0 |
| UBL-COCT | 59.54 | 0 | 0 | 59.12 | 0 |
| UBL-CSEP | 58.75 | 0 | 0 | 58.34 | 0 |
| UBL-SEP | 58.78 | 58.4 | 58.4 | 58.4 | 1,000 |
| UBLTFC4 | 99.6327 | 0 | 0 | 99.6327 | 0 |
| ULEVER | 5265.8 | 5350 | 5005.01 | 5301.67 | 12 |
| UNIC | 4.83 | 4.7 | 4.7 | 4.83 | 347 |
| UPFL | 1736.36 | 1818.99 | 1818.99 | 1736.36 | 4 |
| WAHN | 35.2 | 36.69 | 36.01 | 36.67 | 3,361 |
| WAZIR | 5.95 | 6.49 | 6.49 | 5.95 | 50 |
| WTCL | 1.45 | 1.58 | 1.42 | 1.44 | 36,719 |
| WTL | 1.34 | 1.43 | 1.33 | 1.35 | 68,042 |
| WYETH | 845 | 850 | 850 | 845 | 1 |
| YOUW | 1.46 | 1.6 | 1.12 | 1.2 | 7,518 |
| ZIL | 43 | 45.15 | 43.49 | 45.01 | 38,924 |
KSE EOD Daily Share Price Data - 14/09/2011
No comments:
Post a Comment