| For: October 17, 2011 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 95.3182 | 91 | 91 | 95.32 | 20 |
| AACIL | 2.02 | 2.38 | 2 | 2 | 72,004 |
| ABL | 64.46 | 66.98 | 64 | 65.97 | 127,064 |
| ABL-COCT | 64.83 | 0 | 0 | 66.32 | 0 |
| ABLTFC | 95.8105 | 0 | 0 | 95.8105 | 0 |
| ABOT | 102.99 | 103 | 102 | 102.99 | 3,846 |
| ACPL | 51.28 | 51.49 | 50.75 | 50.78 | 24,746 |
| ADAMS | 18 | 18.1 | 18.1 | 18 | 100 |
| ADMM | 18.5 | 19.35 | 18.5 | 18.5 | 1,001 |
| ADOS | 6.93 | 7.9 | 7.9 | 6.93 | 5 |
| AGIL | 60 | 60 | 57 | 60 | 27,010 |
| AGL | 18.72 | 17.73 | 17.72 | 17.72 | 1,557 |
| AGSML | 8.3 | 8.3 | 7.75 | 7.75 | 1,004 |
| AGTL | 199.99 | 200 | 198 | 198.14 | 622 |
| AHCL | 31.21 | 32.77 | 31.35 | 32.77 | 4,112,832 |
| AHCL-CDEC | 32.26 | 0 | 0 | 33.86 | 0 |
| AHCL-CNOV | 31.78 | 0 | 0 | 33.35 | 0 |
| AHCL-OCT | 31.38 | 32.94 | 31.6 | 32.94 | 456,000 |
| AHI | 16.41 | 17 | 16.42 | 16.85 | 5,061 |
| AHL | 19.69 | 20.69 | 19.7 | 20.69 | 137,480 |
| AICL | 51.04 | 52.74 | 50.3 | 52.38 | 68,095 |
| AICL-CDEC | 52.76 | 0 | 0 | 54.11 | 0 |
| AICL-CNOV | 51.97 | 0 | 0 | 53.31 | 0 |
| AICL-COCT | 51.33 | 0 | 0 | 52.66 | 0 |
| AICL-OCT | 51.36 | 0 | 0 | 52.68 | 0 |
| AKBL | 10.1 | 10.28 | 9.7 | 9.82 | 231,516 |
| AKBL-CDEC | 10.44 | 0 | 0 | 10.15 | 0 |
| AKBL-CNOV | 10.28 | 0 | 0 | 9.99 | 0 |
| AKBL-COCT | 10.16 | 0 | 0 | 9.87 | 0 |
| AKBL-OCT | 10.4 | 10.1 | 10 | 10 | 1,000 |
| AKDCL | 29.08 | 29.9 | 28.25 | 28.57 | 771 |
| ALNRS | 54 | 56.7 | 51.4 | 53.13 | 3,168 |
| AMTEX | 1.68 | 1.78 | 1.5 | 1.64 | 140,833 |
| AMZV | 0.35 | 0.37 | 0.29 | 0.35 | 3,364 |
| ANL | 4.43 | 4.59 | 4.32 | 4.42 | 1,138,729 |
| ANL-CDEC | 4.58 | 0 | 0 | 4.57 | 0 |
| ANL-CNOV | 4.51 | 0 | 0 | 4.5 | 0 |
| ANL-COCT | 4.46 | 0 | 0 | 4.44 | 0 |
| ANL-OCT | 4.51 | 4.6 | 4.41 | 4.5 | 35,000 |
| APL | 425.81 | 433.95 | 422.06 | 425.14 | 187,626 |
| ARM | 25.41 | 26.68 | 26.68 | 26.68 | 1,200 |
| ASHT | 5.85 | 5.76 | 5.76 | 5.76 | 0 |
| ASTM | 1.75 | 1.75 | 1.75 | 1.75 | 1,000 |
| ATBA | 167.02 | 169.89 | 166.2 | 169.47 | 853 |
| ATFF | 5.3 | 5.6 | 5.5 | 5.5 | 4,500 |
| ATIL | 35 | 35.59 | 34.03 | 34.5 | 804 |
| ATLH | 118.49 | 119 | 118.5 | 119 | 618 |
| ATRL | 113.66 | 119.34 | 112.25 | 119.34 | 2,608,280 |
| ATRL-CDEC | 117.49 | 0 | 0 | 123.29 | 0 |
| ATRL-CNOV | 115.73 | 0 | 0 | 121.45 | 0 |
| ATRL-OCT | 114.39 | 120.1 | 113 | 120.1 | 778,000 |
| AWTX | 90 | 85.5 | 85.5 | 90 | 1 |
| BAFL | 11.04 | 11.25 | 10.95 | 11 | 1,286,991 |
| BAFL-CDEC | 11.41 | 0 | 0 | 11.36 | 0 |
| BAFL-CNOV | 11.24 | 0 | 0 | 11.19 | 0 |
| BAFL-OCT | 11.25 | 11.35 | 10.8 | 11.14 | 31,000 |
| BAHL | 29.77 | 30 | 29.61 | 29.73 | 154,581 |
| BAHL-CDEC | 30.77 | 0 | 0 | 30.71 | 0 |
| BAHL-CNOV | 30.31 | 0 | 0 | 30.26 | 0 |
| BAHL-COCT | 29.94 | 0 | 0 | 29.89 | 0 |
| BAHL-OCT | 29.64 | 30.01 | 30.01 | 30.01 | 10,000 |
| BAHLTFC | 90.7795 | 0 | 0 | 90.7795 | 0 |
| BATA | 762.74 | 800.87 | 740.63 | 800.87 | 2,148 |
| BCL | 30.05 | 31.45 | 28.55 | 29.03 | 1,220 |
| BERG | 11.06 | 11.45 | 10.07 | 11.32 | 3,897 |
| BFMOD | 6.45 | 7.4 | 7.4 | 6.45 | 5 |
| BGL | 1.5 | 1.74 | 1.51 | 1.51 | 1,017 |
| BHAT | 255.14 | 259 | 259 | 259 | 514 |
| BILF | 0.9 | 1.05 | 0.99 | 0.9 | 255 |
| BIPL | 3.6 | 3.99 | 3.5 | 3.6 | 195,439 |
| BNWM | 20.04 | 20.44 | 20 | 20.42 | 12,386 |
| BOK | 4.27 | 4.5 | 4.03 | 4.26 | 4,897 |
| BOP | 6.07 | 6.23 | 5.92 | 6.09 | 970,957 |
| BPL | 23.39 | 24 | 23 | 23 | 1,559 |
| BROT | 0.29 | 0.3 | 0.3 | 0.3 | 1,000 |
| BRR | 2.24 | 2.4 | 2.3 | 2.3 | 8,161 |
| BYCO | 7.2 | 7.69 | 7.15 | 7.42 | 918,764 |
| CENI | 7.5 | 7.75 | 7.75 | 7.5 | 100 |
| CEPB | 14.79 | 14.8 | 14.5 | 14.58 | 16,248 |
| CHBL | 1.4 | 1.6 | 1.28 | 1.35 | 16,851 |
| CHCC | 8.83 | 9.25 | 8.8 | 8.97 | 94,955 |
| CICL | 54.5 | 54.2 | 53.75 | 54.07 | 4,051 |
| CJPL | 0.43 | 0.49 | 0.49 | 0.43 | 1 |
| CLOV | 59.3 | 62.26 | 60 | 59.3 | 106 |
| CML | 1.46 | 1.47 | 1.26 | 1.4 | 12,078 |
| COLG | 586.83 | 605 | 588.02 | 586.83 | 3 |
| CPAL | 0.85 | 1.25 | 1.25 | 0.85 | 200 |
| CPL | 149.93 | 150.5 | 149 | 150 | 8,940 |
| CPMFI | 2.5 | 2.51 | 2.5 | 2.5 | 2,647 |
| CPPL | 30.77 | 31.9 | 30.55 | 31.46 | 34,790 |
| CSAP | 24.96 | 25.48 | 23.8 | 24.06 | 1,593 |
| CSM | 0.46 | 0.52 | 0.47 | 0.52 | 504 |
| CSUML | 1.75 | 1.89 | 1.52 | 1.75 | 15 |
| CWSM | 1.25 | 1.25 | 1.25 | 1.25 | 3 |
| DADX | 22.81 | 23.95 | 23.95 | 23.95 | 0 |
| DATM | 0.3 | 0.26 | 0.26 | 0.3 | 110 |
| DAWH | 45.63 | 44.01 | 43.35 | 43.37 | 167,666 |
| DBCI | 1.7 | 1.98 | 1.4 | 1.7 | 261 |
| DCH | 1.6 | 1.76 | 1.58 | 1.7 | 33,020 |
| DCL | 1.65 | 1.99 | 1.67 | 1.89 | 799,790 |
| DEL | 1.09 | 1.15 | 0.97 | 1.13 | 3,750 |
| DFML | 2.42 | 2.7 | 2.5 | 2.57 | 371,789 |
| DFSM | 1.79 | 1.42 | 1.35 | 1.79 | 16 |
| DGKC | 22.5 | 23.15 | 22.51 | 22.67 | 5,710,658 |
| DGKC-CDEC | 23.26 | 0 | 0 | 23.42 | 0 |
| DGKC-CNOV | 22.91 | 0 | 0 | 23.07 | 0 |
| DGKC-COCT | 22.63 | 0 | 0 | 22.79 | 0 |
| DGKC-OCT | 22.65 | 23.25 | 22.68 | 22.81 | 695,500 |
| DINT | 25.55 | 26.75 | 25.5 | 25.55 | 102 |
| DKTM | 1.4 | 1.65 | 1.5 | 1.51 | 10,177 |
| DLL | 28.74 | 27.55 | 27.31 | 27.31 | 15,630 |
| DMTM | 2.5 | 3.25 | 3.25 | 2.5 | 1 |
| DOL | 6.04 | 6.3 | 6 | 6.15 | 364,879 |
| DREL | 546 | 519 | 519 | 546 | 1 |
| DSFL | 1.81 | 1.9 | 1.77 | 1.81 | 203,941 |
| DSIL | 0.65 | 0.7 | 0.6 | 0.68 | 113,947 |
| DSL | 1.56 | 1.69 | 1.46 | 1.64 | 38,957 |
| DWAE | 0.88 | 1.05 | 0.9 | 1.05 | 1,130 |
| DWSM | 2.01 | 2 | 2 | 2.01 | 1 |
| DYNO | 9.3 | 10.25 | 8.76 | 8.95 | 5,441 |
| ECOP | 1.68 | 2 | 1.5 | 1.86 | 163,175 |
| EFLTFC | 100 | 0 | 0 | 100 | 0 |
| EFLTFC3 | 96.5 | 0 | 0 | 96.5 | 0 |
| EFOODS | 24.2 | 24.69 | 24.1 | 24.46 | 371,936 |
| EFUG | 37.62 | 37.95 | 37.03 | 37.84 | 1,469 |
| ELSM | 28.6 | 28.97 | 28.14 | 28.4 | 8,653 |
| EMCO | 1.09 | 1.7 | 1.7 | 1.09 | 2 |
| ENGRO | 140.55 | 138 | 133.53 | 134.08 | 2,619,367 |
| ENGRO-CDEC | 145.29 | 0 | 0 | 138.52 | 0 |
| ENGRO-CNOV | 143.1 | 0 | 0 | 136.45 | 0 |
| ENGRO-COCT | 141.36 | 0 | 0 | 134.79 | 0 |
| ENGRO-OCT | 141.39 | 140 | 134.33 | 134.77 | 707,000 |
| EPCL | 8.65 | 8.7 | 8.4 | 8.5 | 284,749 |
| EPCL-COCT | 8.7 | 0 | 0 | 8.55 | 0 |
| ESBL | 1.4 | 1.73 | 1.73 | 1.4 | 1 |
| EXIDE | 174.92 | 175 | 174 | 174.03 | 850 |
| FABL | 10.09 | 10.15 | 9.95 | 10 | 96,942 |
| FASM | 57.71 | 58.15 | 58.15 | 57.71 | 100 |
| FATIMA | 22.76 | 23.89 | 22.95 | 23.89 | 7,586,262 |
| FCCL | 4.12 | 4.3 | 4.12 | 4.2 | 599,654 |
| FCIBL | 4.12 | 4.99 | 4.27 | 4.12 | 23 |
| FCSC | 1.71 | 1.84 | 1.66 | 1.78 | 52,408 |
| FDIBL | 1.15 | 1.2 | 1.1 | 1.12 | 7,008 |
| FDMF | 2.19 | 2.08 | 2.08 | 2.19 | 3 |
| FECM | 3.2 | 3.2 | 3.19 | 3.2 | 5,398 |
| FECTC | 5.6 | 5.88 | 5.5 | 5.5 | 6,040 |
| FEM | 1.1 | 1.39 | 1 | 1 | 20,008 |
| FEROZ | 80.7 | 80.5 | 80 | 80 | 13,107 |
| FFBL | 63.6 | 64.18 | 63.12 | 63.47 | 5,689,852 |
| FFBL-CDEC | 65.74 | 0 | 0 | 65.57 | 0 |
| FFBL-CNOV | 64.76 | 0 | 0 | 64.59 | 0 |
| FFBL-COCT | 63.97 | 0 | 0 | 63.81 | 0 |
| FFBL-OCT | 63.91 | 64.45 | 63.4 | 63.82 | 1,820,000 |
| FFC | 187.41 | 194.4 | 187.7 | 193.84 | 4,757,948 |
| FFC-CDEC | 193.72 | 0 | 0 | 200.26 | 0 |
| FFC-CNOV | 190.82 | 0 | 0 | 197.26 | 0 |
| FFC-COCT | 188.49 | 0 | 0 | 194.87 | 0 |
| FFC-OCT | 188.42 | 195.1 | 188.5 | 194.66 | 1,081,500 |
| FFLM | 1.7 | 1.5 | 1.41 | 1.41 | 25,000 |
| FHAM | 7.7 | 7.55 | 7.2 | 7.55 | 500,010 |
| FHBM | 6.3 | 6.44 | 6.27 | 6.44 | 10,000 |
| FLYNG | 0.96 | 1 | 0.97 | 1 | 5,280 |
| FML | 15.05 | 14.05 | 14.05 | 15.05 | 1 |
| FNBM | 5.5 | 5.55 | 5.4 | 5.49 | 8,135 |
| FNEL | 2.5 | 2.84 | 2.84 | 2.5 | 1 |
| FPJM | 0.99 | 0.71 | 0.7 | 0.71 | 501 |
| FPRM | 13.2 | 14 | 12.34 | 12.45 | 2,545 |
| FUDLM | 6.75 | 6.94 | 6.85 | 6.9 | 15,675 |
| FZCM | 74.26 | 77.97 | 77.9 | 77.97 | 1,701 |
| FZTM | 250 | 262 | 251 | 250 | 16 |
| GADT | 64.09 | 65.4 | 64.15 | 65.03 | 1,701 |
| GAIL | 3 | 3 | 2.25 | 2.4 | 9,223 |
| GAMON | 0.7 | 1.2 | 1.2 | 0.7 | 1 |
| GASF | 3.01 | 3.06 | 3.01 | 3.02 | 26,274 |
| GATM | 58.17 | 59 | 56.1 | 57.5 | 18,804 |
| GENP | 0.5 | 0.54 | 0.41 | 0.42 | 3,039 |
| GFIL | 5.1 | 5.5 | 4.53 | 5.1 | 200 |
| GGL | 9.41 | 9.74 | 9.11 | 9.31 | 52,170 |
| GHGL | 44.89 | 45 | 44 | 44 | 1,075 |
| GHNI | 7.85 | 8.4 | 7.57 | 7.85 | 4 |
| GHNL | 3.17 | 3.4 | 2.95 | 3.24 | 5,072 |
| GLAXO | 69.91 | 70.5 | 69.16 | 70.08 | 3,634 |
| GLPL | 46.45 | 44.19 | 44.13 | 46.45 | 279 |
| GRAYS | 27.5 | 26.52 | 26.13 | 26.4 | 1,203 |
| GSPM | 9.55 | 9.7 | 9.5 | 9.69 | 5,255 |
| GTYR | 19.86 | 20.24 | 19.1 | 19.86 | 2 |
| GUSM | 6.01 | 6.45 | 6 | 6.04 | 706 |
| GUTM | 26.84 | 28.15 | 28.15 | 26.84 | 10 |
| GVGL | 16.49 | 17.49 | 15.49 | 17.25 | 2,516 |
| GWLC | 4.88 | 5.1 | 4.5 | 4.99 | 4,218 |
| HABSM | 28.93 | 29.1 | 28.95 | 29.04 | 30,942 |
| HADC | 0.33 | 0.44 | 0.3 | 0.33 | 79 |
| HAEL | 7.9 | 7.625 | 7.4 | 7.625 | 40 |
| HAL | 13.81 | 14.25 | 13.85 | 14.1 | 30,085 |
| HBL | 116.92 | 119.6 | 115.7 | 116.12 | 581,057 |
| HBL-COCT | 117.59 | 0 | 0 | 116.74 | 0 |
| HCAR | 9.82 | 10.15 | 9.7 | 9.8 | 9,937 |
| HICL | 10.5 | 10.55 | 10.5 | 10.5 | 3,512 |
| HINO | 108 | 102.6 | 102.6 | 108 | 6 |
| HINOON | 27.57 | 27.5 | 27.5 | 27.5 | 899 |
| HIRAT | 4.13 | 4.18 | 4.03 | 4.1 | 95,328 |
| HMB | 18.3 | 18.5 | 18.16 | 18.3 | 202 |
| HSPI | 8.7 | 8.69 | 8.3 | 8.31 | 6,302 |
| HUBC | 37.2 | 37.8 | 37.1 | 37.41 | 1,236,530 |
| HUBC-CDEC | 41.55 | 0 | 0 | 38.65 | 0 |
| HUBC-CNOV | 40.93 | 0 | 0 | 38.07 | 0 |
| HUBC-COCT | 40.43 | 0 | 0 | 37.61 | 0 |
| HUBC-OCT | 37.81 | 37.85 | 37 | 37.47 | 41,000 |
| HUMNL | 16 | 17 | 16 | 16.93 | 333,871 |
| HUSI | 2.95 | 2.6 | 2.6 | 2.95 | 10 |
| HUSS | 11.76 | 12.02 | 12.02 | 12.02 | 500 |
| IBFL | 32.25 | 32.25 | 31.25 | 32.25 | 7,049 |
| IBLHL | 12.68 | 13.13 | 12.51 | 12.96 | 37,083 |
| ICI | 138.25 | 140 | 137.25 | 139.24 | 47,658 |
| ICI-COCT | 139.05 | 0 | 0 | 139.98 | 0 |
| ICIBL | 0.38 | 0.4 | 0.26 | 0.3 | 51,336 |
| ICL | 23 | 23.95 | 23.95 | 23 | 50 |
| IDRT | 4.72 | 5.49 | 5.44 | 5.45 | 1,003 |
| IDSM | 4.58 | 4.22 | 4 | 4.2 | 2,894 |
| IFSL | 7.5 | 7.26 | 7.1 | 7.25 | 6,500 |
| IGIBL | 1.52 | 1.54 | 1.31 | 1.52 | 4 |
| IGIIL | 57 | 57.08 | 54.3 | 55 | 4,417 |
| ILTM | 160 | 160 | 160 | 160 | 1 |
| INDU | 197 | 195.05 | 195 | 195 | 1,457 |
| INIL | 35.98 | 36.8 | 35.25 | 36 | 12,765 |
| ISIL | 68.08 | 70 | 70 | 68.08 | 1 |
| ISL | 12 | 11.99 | 11.8 | 11.8 | 7,699 |
| ISTM | 6.47 | 6.2467 | 6.24 | 6.2467 | 20 |
| JDMT | 9.25 | 10.19 | 8.61 | 10.19 | 1,402 |
| JDWS | 79.82 | 81.08 | 78 | 78.19 | 2,515 |
| JOVC | 1.87 | 1.93 | 1.8 | 1.81 | 82,227 |
| JPGL | 0.78 | 0.9 | 0.75 | 0.76 | 19,373 |
| JSBL | 1.82 | 2.24 | 1.65 | 1.75 | 417,371 |
| JSCL | 5.59 | 5.66 | 5.5 | 5.5 | 1,398,368 |
| JSGCL | 18.29 | 18.48 | 17.76 | 18.29 | 15 |
| JSGF | 4.85 | 4.9 | 4.75 | 4.9 | 310,347 |
| JSIL | 3.57 | 3.69 | 3.31 | 3.67 | 19,459 |
| JSVFL | 4.61 | 4.79 | 4.55 | 4.6 | 6,003 |
| KAPCO | 43.03 | 44.15 | 42.7 | 43.66 | 295,257 |
| KAPCO-CDEC | 44.48 | 0 | 0 | 45.11 | 0 |
| KAPCO-CNOV | 43.81 | 0 | 0 | 44.43 | 0 |
| KAPCO-COCT | 43.28 | 0 | 0 | 43.89 | 0 |
| KAPCO-OCT | 43.3 | 0 | 0 | 43.91 | 0 |
| KASBB | 1.1 | 1.24 | 1.05 | 1.12 | 41,746 |
| KASBM | 3.1 | 3.2 | 3.2 | 3.1 | 9 |
| KASBSL | 3 | 3.45 | 2.85 | 3 | 2 |
| KESC | 1.78 | 1.8 | 1.72 | 1.75 | 264,188 |
| KOHC | 6.46 | 7.24 | 6.4 | 6.97 | 131,630 |
| KOHE | 16.95 | 16.99 | 16.99 | 16.99 | 500 |
| KOHP | 2.05 | 2.14 | 2.05 | 2.05 | 3,001 |
| KOIL | 1.18 | 1.09 | 0.9 | 1.04 | 4,568 |
| KSBP | 30.21 | 30.35 | 30.03 | 30.29 | 600 |
| KSTM | 1.5 | 1.75 | 0.81 | 1.5 | 53 |
| KTML | 2.85 | 2.89 | 2.46 | 2.85 | 303 |
| LINDE | 105 | 104.6 | 101.5 | 102.16 | 408 |
| LOTPTA | 12.38 | 12.51 | 12.27 | 12.35 | 4,891,835 |
| LOTPTA-CDEC | 12.8 | 0 | 0 | 12.76 | 0 |
| LOTPTA-CNOV | 12.61 | 0 | 0 | 12.57 | 0 |
| LOTPTA-OCT | 12.42 | 12.59 | 12.3 | 12.46 | 264,000 |
| LPCL | 2.38 | 2.45 | 2.33 | 2.38 | 181,870 |
| LPGL | 15.88 | 15.4 | 15.4 | 15.4 | 0 |
| LUCK | 82.31 | 84.39 | 82.8 | 83.58 | 1,772,984 |
| LUCK-CDEC | 85.08 | 0 | 0 | 86.35 | 0 |
| LUCK-CNOV | 83.81 | 0 | 0 | 85.06 | 0 |
| LUCK-COCT | 82.78 | 0 | 0 | 84.02 | 0 |
| LUCK-OCT | 82.74 | 84.5 | 83.22 | 83.67 | 167,000 |
| MACFL | 8.71 | 8.95 | 8.75 | 8.75 | 5,900 |
| MARI | 94.87 | 99.61 | 99.61 | 99.61 | 29,721 |
| MBF | 9.46 | 9.5 | 9.45 | 9.5 | 61,600 |
| MCB | 167.89 | 169.7 | 167.11 | 168.05 | 721,608 |
| MCB-CDEC | 173.55 | 0 | 0 | 173.62 | 0 |
| MCB-CNOV | 170.94 | 0 | 0 | 171.02 | 0 |
| MCB-COCT | 168.86 | 0 | 0 | 168.94 | 0 |
| MCB-OCT | 168.83 | 170.85 | 168.06 | 168.97 | 171,500 |
| MEBL | 20 | 19.75 | 19.25 | 19.38 | 1,057 |
| MFTM | 0.6 | 0.4 | 0.4 | 0.4 | 2,000 |
| MIRKS | 53.9 | 54.48 | 52.5 | 52.92 | 693 |
| MLCF | 1.81 | 1.82 | 1.75 | 1.78 | 53,815 |
| MODAM | 0.7 | 0.68 | 0.62 | 0.68 | 507 |
| MQTM | 12 | 11.8 | 11.5 | 11.5 | 4,500 |
| MRNS | 55 | 54.99 | 52.26 | 53.82 | 15,158 |
| MSOT | 17.01 | 17.95 | 17.95 | 17.01 | 20 |
| MTL | 389.04 | 390 | 386.5 | 387.8 | 10,483 |
| MUBT | 1.8 | 1.79 | 0.9 | 1.78 | 7,300 |
| MUKT | 0.31 | 0.5 | 0.33 | 0.31 | 121 |
| MUREB | 88.97 | 89.75 | 88.01 | 89.22 | 15,541 |
| MWMP | 0.75 | 0.84 | 0.71 | 0.77 | 7,557 |
| MZSM | 2 | 2 | 1.9 | 1.9 | 7,010 |
| NAGC | 24 | 24.75 | 23.25 | 23.79 | 18,787 |
| NATF | 65.5 | 66.9 | 62.24 | 62.65 | 6,555 |
| NBP | 44.99 | 45.7 | 44.99 | 45.2 | 2,055,210 |
| NBP-CDEC | 46.51 | 0 | 0 | 46.7 | 0 |
| NBP-CNOV | 45.81 | 0 | 0 | 46 | 0 |
| NBP-COCT | 45.25 | 0 | 0 | 45.44 | 0 |
| NBP-OCT | 45.34 | 45.85 | 45.25 | 45.52 | 360,000 |
| NCL | 22.42 | 22.65 | 22.2 | 22.45 | 906,935 |
| NCL-CDEC | 23.18 | 0 | 0 | 23.19 | 0 |
| NCL-CNOV | 22.83 | 0 | 0 | 22.85 | 0 |
| NCL-COCT | 22.55 | 0 | 0 | 22.57 | 0 |
| NCL-OCT | 22.6 | 22.6 | 22.6 | 22.6 | 2,500 |
| NCPL | 13.81 | 14.2 | 13.81 | 14.12 | 624,805 |
| NESTLE | 3363.12 | 3450 | 3389 | 3407.25 | 87 |
| NETSOL | 14.02 | 14.8 | 14.04 | 14.27 | 600,593 |
| NETSOL-CDEC | 14.49 | 0 | 0 | 14.74 | 0 |
| NETSOL-CNOV | 14.27 | 0 | 0 | 14.52 | 0 |
| NETSOL-COCT | 14.1 | 0 | 0 | 14.35 | 0 |
| NETSOL-OCT | 14 | 14.5 | 14.5 | 14.5 | 500 |
| NIB | 1.39 | 1.45 | 1.38 | 1.39 | 282,795 |
| NIBTFC | 97.1541 | 0 | 0 | 97.1091 | 0 |
| NICL | 2.37 | 2.38 | 2.29 | 2.33 | 294,554 |
| NJLIC | 63 | 62 | 61 | 61 | 600 |
| NMBL | 5.73 | 5.98 | 5.65 | 5.86 | 174,200 |
| NML | 53.28 | 54.85 | 53 | 54.15 | 2,593,577 |
| NML-CDEC | 55.07 | 0 | 0 | 55.94 | 0 |
| NML-CNOV | 54.25 | 0 | 0 | 55.11 | 0 |
| NML-COCT | 53.59 | 0 | 0 | 54.44 | 0 |
| NML-OCT | 50.33 | 51.8 | 50.2 | 51.19 | 571,000 |
| NONS | 15.27 | 14.42 | 14.41 | 14.41 | 1,700 |
| NOPK | 15.46 | 16.4 | 15.5 | 15.46 | 220 |
| NPL | 15.19 | 15.39 | 15 | 15.24 | 1,285,369 |
| NPL-CDEC | 15.7 | 0 | 0 | 15.74 | 0 |
| NPL-CNOV | 15.47 | 0 | 0 | 15.51 | 0 |
| NPL-COCT | 15.28 | 0 | 0 | 15.32 | 0 |
| NPL-OCT | 15.25 | 0 | 0 | 15.33 | 0 |
| NPSM | 26.11 | 26 | 26 | 26.11 | 98 |
| NRL | 355.74 | 368 | 357.1 | 366.35 | 301,289 |
| NSB3Y1 | 100.8071 | 0 | 0 | 100.8071 | 0 |
| NSB5Y1 | 100 | 0 | 0 | 100 | 0 |
| OGDC | 139.78 | 140.5 | 139.5 | 139.71 | 83,397 |
| OGDC-CDEC | 144.49 | 0 | 0 | 144.34 | 0 |
| OGDC-CNOV | 142.32 | 0 | 0 | 142.18 | 0 |
| OGDC-COCT | 140.59 | 0 | 0 | 140.45 | 0 |
| OGDC-OCT | 140.65 | 138.9 | 135.26 | 138.85 | 5,500 |
| OLPL | 7.25 | 7.83 | 6.5 | 7.07 | 24,994 |
| OLSM | 2.2 | 1.75 | 1.75 | 2.2 | 1 |
| OTSU | 32.5 | 30.9 | 30.9 | 32.5 | 100 |
| PACE | 1.36 | 1.39 | 1.3 | 1.33 | 169,448 |
| PAEL | 5.42 | 5.68 | 5.33 | 5.57 | 27,459 |
| PAKD | 29.51 | 30 | 30 | 29.51 | 30 |
| PAKL | 1.3 | 2.19 | 2.19 | 1.3 | 100 |
| PAKMI | 1.37 | 1.43 | 1.43 | 1.37 | 100 |
| PAKRI | 16.17 | 16.9 | 16.02 | 16.69 | 707,585 |
| PAKRI-CDEC | 16.71 | 0 | 0 | 17.24 | 0 |
| PAKRI-CNOV | 16.46 | 0 | 0 | 16.98 | 0 |
| PAKRI-COCT | 16.26 | 0 | 0 | 16.78 | 0 |
| PAKRI-OCT | 16.27 | 16.8 | 16.3 | 16.72 | 27,000 |
| PAKT | 68.57 | 70 | 70 | 70 | 2,000 |
| PASL | 1 | 1.06 | 0.93 | 1.02 | 39,436 |
| PASM | 10.79 | 10.97 | 10 | 10.3 | 13,385 |
| PCAL | 40 | 38.12 | 38.12 | 40 | 1 |
| PECO | 42 | 42.9 | 42.9 | 42 | 10 |
| PEF | 7.1 | 7.2 | 7.05 | 7.1 | 71,174 |
| PFLTFC2 | 99.5 | 0 | 0 | 99.5 | 0 |
| PGCL | 26.55 | 27.87 | 27.72 | 27.87 | 505 |
| PGF | 12.22 | 12.5 | 12.1 | 12.4 | 194,921 |
| PHDL | 35.6 | 34.1709 | 33.85 | 34.1709 | 10 |
| PIAA | 2.02 | 2.13 | 1.99 | 2.03 | 71,918 |
| PICT | 72.02 | 72.02 | 70.6 | 70.7 | 1,546 |
| PIF | 5.7 | 5.77 | 5.12 | 5.75 | 157,472 |
| PIL | 10.45 | 11 | 9.45 | 10.45 | 153 |
| PINL | 8.2 | 9.09 | 8.01 | 8.4 | 9,512 |
| PIOC | 4.8 | 5 | 4.5 | 4.55 | 30,424 |
| PKGP | 13.94 | 14.04 | 13.62 | 13.65 | 68,228 |
| PKGS | 102.92 | 102.09 | 102 | 102.56 | 3,018 |
| PMI | 1.3 | 1.3 | 1.25 | 1.3 | 57,500 |
| PMPK | 140 | 133.5 | 133.5 | 140 | 11 |
| PMTFC6 | 99.3341 | 0 | 0 | 99.3341 | 0 |
| PNSC | 19.12 | 19.55 | 18.7 | 19.55 | 30,805 |
| POL | 366.31 | 369.9 | 362.76 | 366.44 | 1,450,158 |
| POL-CDEC | 378.65 | 0 | 0 | 378.58 | 0 |
| POL-CNOV | 372.97 | 0 | 0 | 372.91 | 0 |
| POL-COCT | 368.42 | 0 | 0 | 368.38 | 0 |
| POL-OCT | 367.37 | 369.88 | 364 | 367.93 | 370,500 |
| PPL | 190.9 | 190.97 | 181.57 | 182.24 | 1,145,270 |
| PPL-CDEC | 197.33 | 0 | 0 | 188.28 | 0 |
| PPL-CNOV | 194.37 | 0 | 0 | 185.46 | 0 |
| PPL-COCT | 192 | 0 | 0 | 183.21 | 0 |
| PPL-OCT | 191.99 | 191.62 | 182.55 | 183.43 | 196,000 |
| PPP | 34.51 | 34.3 | 34.3 | 34.3 | 2,800 |
| PRL | 73.96 | 77.65 | 74.2 | 77.65 | 35,116 |
| PRWM | 15.45 | 16.39 | 15.7 | 15.8 | 13,913 |
| PSEL | 132.05 | 138.65 | 138.65 | 132.05 | 1 |
| PSMC | 69.01 | 72.46 | 69.04 | 69.79 | 307,535 |
| PSO | 254.44 | 256.25 | 249.3 | 250.6 | 311,119 |
| PSO-CDEC | 263.01 | 0 | 0 | 258.9 | 0 |
| PSO-CNOV | 259.06 | 0 | 0 | 255.03 | 0 |
| PSO-OCT | 255.63 | 264 | 250.51 | 252.19 | 86,500 |
| PSYL | 19.19 | 19.95 | 18.19 | 19.91 | 3,558 |
| PTC | 12.24 | 12.4 | 11.75 | 11.83 | 3,753,826 |
| PTC-CDEC | 12.65 | 0 | 0 | 12.22 | 0 |
| PTC-CNOV | 12.46 | 0 | 0 | 12.04 | 0 |
| PTC-COCT | 12.31 | 0 | 0 | 11.89 | 0 |
| PTC-OCT | 12.33 | 12.5 | 11.83 | 11.92 | 316,000 |
| PTEC | 2.71 | 3.2 | 3.2 | 2.71 | 1 |
| QUAT | 19.82 | 20 | 20 | 19.82 | 20 |
| QUET | 38.13 | 36.23 | 36.23 | 38.13 | 50 |
| QUICE | 4.94 | 5 | 4.05 | 4.16 | 503 |
| RAVT | 0.87 | 0.9 | 0.75 | 0.87 | 157 |
| RCML | 26.65 | 27.98 | 27 | 27.01 | 501 |
| REST | 9.5 | 9.49 | 9.49 | 9.49 | 0 |
| REWM | 13.07 | 13.5 | 12.8 | 13.19 | 8,887 |
| RMPL | 2606.55 | 2736.87 | 2640 | 2716.74 | 64 |
| RUBY | 6.76 | 6.7083 | 6.5 | 6.7083 | 300 |
| RUPL | 38.78 | 39.99 | 39 | 39 | 3,532 |
| SAIF | 8.59 | 8.98 | 8.5 | 8.51 | 12,530 |
| SANE | 3 | 3.43 | 3.43 | 3 | 1 |
| SAPT | 111.8 | 116.9 | 116.9 | 111.8 | 3 |
| SAZEW | 19.6 | 20.15 | 18.85 | 19 | 16,800 |
| SBL | 1.52 | 1.5 | 1.45 | 1.45 | 901 |
| SCBPL | 8 | 8 | 7.76 | 7.76 | 1,802 |
| SCLL | 2.65 | 2.71 | 2.7 | 2.7 | 7,000 |
| SCM | 9.49 | 9.89 | 9.52 | 9.88 | 35,996 |
| SEARL | 56.99 | 57.5 | 55.5 | 56.83 | 41,399 |
| SEL | 17 | 17.3 | 17.02 | 17.04 | 500 |
| SEPCO | 0.77 | 0.82 | 0.75 | 0.77 | 21,655 |
| SEPL | 36 | 35.99 | 35.21 | 35.99 | 4,600 |
| SGMLPS | 2.27 | 3.27 | 3.27 | 3.27 | 2,500 |
| SHCI | 1.93 | 1.69 | 1.69 | 1.93 | 200 |
| SHEL | 219.4 | 221.94 | 215.5 | 218.56 | 7,292 |
| SHEZ | 105.01 | 110.26 | 109.75 | 110.22 | 682 |
| SHNI | 10.98 | 11.25 | 11.25 | 11.25 | 14,500 |
| SHSML | 10.3 | 10.51 | 10.5 | 10.5 | 1,600 |
| SIBL | 1.49 | 1.37 | 1.35 | 1.35 | 3,499 |
| SIEM | 1000 | 975 | 953 | 1000 | 2 |
| SILK | 1.92 | 1.95 | 1.78 | 1.84 | 1,752,279 |
| SITC | 84 | 86.5 | 86.5 | 86.5 | 2,474 |
| SLYT | 5.01 | 5.5 | 5.01 | 5.5 | 1,725 |
| SMBL | 2.6 | 2.65 | 2.52 | 2.55 | 162,196 |
| SMCPL | 4.5 | 4.5 | 4.3 | 4.49 | 1,455 |
| SMTM | 4.55 | 5.29 | 4.21 | 4.55 | 26 |
| SNAI | 33.95 | 34.4 | 32.51 | 33.95 | 7 |
| SNBL | 4.8 | 4.9 | 4.7 | 4.79 | 235,235 |
| SNBLTFC | 100.16 | 0 | 0 | 100.17 | 0 |
| SNGP | 21.74 | 22.25 | 20.66 | 20.75 | 376,313 |
| SNGP-COCT | 21.87 | 0 | 0 | 20.86 | 0 |
| SPL | 15.26 | 15.45 | 15.15 | 15.25 | 75,416 |
| SPLC | 0.51 | 0.55 | 0.55 | 0.55 | 35,000 |
| SRVI | 201 | 204.5 | 200.05 | 200.06 | 701 |
| SSGC | 25.2 | 25.69 | 24.32 | 24.52 | 103,135 |
| SSIC | 4.4 | 4.99 | 4.45 | 4.45 | 2,001 |
| STCL | 7 | 7.45 | 7.15 | 7.34 | 18,600 |
| STJT | 28.8 | 29.8 | 29.2 | 29.39 | 4,592 |
| STPL | 7.27 | 7.9 | 7.3 | 7.48 | 546 |
| SURC | 28.55 | 28.15 | 27.13 | 27.27 | 2,450 |
| TDIL | 10 | 10 | 10 | 10 | 1,200 |
| TELE | 0.95 | 0.98 | 0.91 | 0.92 | 96,374 |
| TGL | 9.95 | 10.2 | 9.9 | 9.97 | 133,314 |
| THALL | 86.73 | 87.9 | 85 | 87.03 | 195,969 |
| TREET | 44.79 | 44.85 | 44 | 44.38 | 12,802 |
| TRG | 1.6 | 1.71 | 1.61 | 1.63 | 486,753 |
| TRIBL | 1.34 | 1.5 | 1.5 | 1.34 | 1 |
| TRIPF | 181.28 | 183 | 177 | 183 | 1,110 |
| TRPOL | 0.65 | 0.75 | 0.42 | 0.65 | 3 |
| TSMF | 1 | 1.47 | 1.46 | 1 | 2 |
| TSML | 61.87 | 64.96 | 64.79 | 64.9 | 19,000 |
| TSPL | 0.65 | 0.8 | 0.61 | 0.61 | 3,004 |
| UBDL | 28.44 | 27.555 | 27.555 | 27.555 | 0 |
| UBL | 56.63 | 57.25 | 56.01 | 57.15 | 88,648 |
| UBL-CDEC | 58.54 | 0 | 0 | 59.04 | 0 |
| UBL-CNOV | 57.66 | 0 | 0 | 58.16 | 0 |
| UBL-COCT | 56.96 | 0 | 0 | 57.45 | 0 |
| UBL-OCT | 58 | 0 | 0 | 57.48 | 0 |
| UBLTFC2 | 95 | 0 | 0 | 95 | 0 |
| UBLTFC4 | 99.6749 | 0 | 0 | 99.7518 | 0 |
| UDPL | 12.2 | 12.45 | 12.4 | 12.2 | 116 |
| ULEVER | 5559.83 | 5650 | 5505 | 5637.42 | 222 |
| WAHN | 37.27 | 37.5 | 37 | 37 | 6,481 |
| WTCL | 1.53 | 1.7 | 1.4 | 1.54 | 303,930 |
| WTL | 1.2 | 1.25 | 1.1 | 1.11 | 428,697 |
| WYETH | 772.5 | 775.06 | 762 | 774.58 | 68 |
| YOUW | 1.17 | 1.15 | 1.05 | 1.15 | 512 |
| ZIL | 39.38 | 39.59 | 37.42 | 38.08 | 6,210 |
| ZTL | 3.9 | 3.75 | 3.75 | 3.9 | 25 |
KSE EOD Daily Share Price Data - 17/10/2011
No comments:
Post a Comment