| For: November 11, 2011 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 2 | 2.45 | 2 | 2 | 2 |
| ABL | 62.99 | 64.49 | 63.74 | 63.99 | 1,907 |
| ABOT | 103.95 | 104 | 102.5 | 103.99 | 505 |
| ACCM | 0.1102 | 0.15 | 0.15 | 0.15 | 0 |
| ACPL | 53.44 | 53.5 | 52.51 | 52.76 | 1,947 |
| ADOS | 5.67 | 6.67 | 4.95 | 6.58 | 527 |
| AGIL | 65.23 | 63.15 | 62 | 62 | 2,510 |
| AGL | 14.99 | 15.5 | 15 | 15.5 | 1,000 |
| AGTL | 172.66 | 175.75 | 170 | 170 | 704 |
| AHCL | 31.1 | 31.65 | 31.03 | 31.1 | 1,382,203 |
| AHCL-CDEC | 31.77 | 0 | 0 | 31.76 | 0 |
| AHCL-CJAN | 32.15 | 0 | 0 | 32.14 | 0 |
| AHCL-CNOV | 31.29 | 0 | 0 | 31.28 | 0 |
| AHCL-NOV | 31.25 | 31.7 | 31.25 | 31.25 | 172,000 |
| AHI | 16.49 | 17.4 | 16 | 16.49 | 114 |
| AHL | 17.41 | 17.91 | 17.2 | 17.89 | 5,115 |
| AICL | 47.5 | 48.5 | 47.51 | 47.55 | 13,382 |
| AICL-CDEC | 48.52 | 0 | 0 | 48.55 | 0 |
| AICL-CJAN | 49.11 | 0 | 0 | 49.14 | 0 |
| AICL-CNOV | 47.79 | 0 | 0 | 47.82 | 0 |
| AICL-NOV | 47.81 | 0 | 0 | 47.84 | 0 |
| AKBL | 10.8 | 11.03 | 10.8 | 10.9 | 210,059 |
| AKBL-CDEC | 11.03 | 0 | 0 | 11.13 | 0 |
| AKBL-CJAN | 11.17 | 0 | 0 | 11.26 | 0 |
| AKBL-CNOV | 10.87 | 0 | 0 | 10.96 | 0 |
| AKBL-NOV | 10.87 | 0 | 0 | 10.97 | 0 |
| AKDCL | 26.06 | 27.36 | 27.2 | 27.36 | 820 |
| ALNRS | 55.09 | 57.8 | 57.8 | 55.09 | 1 |
| AMTEX | 1.42 | 1.56 | 1.44 | 1.47 | 3,179 |
| AMZV | 0.33 | 0.44 | 0.3 | 0.31 | 3,493 |
| ANL | 3.96 | 4.02 | 3.9 | 3.91 | 362,286 |
| ANL-CDEC | 4.05 | 0 | 0 | 3.99 | 0 |
| ANL-CJAN | 4.09 | 0 | 0 | 4.04 | 0 |
| ANL-CNOV | 3.98 | 0 | 0 | 3.93 | 0 |
| ANL-NOV | 4.03 | 4.05 | 3.95 | 3.95 | 89,500 |
| APL | 415.68 | 423.89 | 416.6 | 418.02 | 17,559 |
| ARM | 20.9 | 19.91 | 19.91 | 20.9 | 106 |
| ASHT | 5.28 | 5.875 | 5.875 | 5.875 | 0 |
| ATBA | 170.48 | 173.4 | 171 | 173.68 | 4,555 |
| ATFF | 5.76 | 5.95 | 5.9 | 5.95 | 144,453 |
| ATIL | 36.09 | 35.66 | 35.1 | 36.09 | 410 |
| ATLH | 117 | 122.5 | 118.25 | 119.94 | 1,843 |
| ATRL | 128.16 | 130.6 | 128.25 | 128.55 | 753,589 |
| ATRL-CDEC | 130.92 | 0 | 0 | 131.26 | 0 |
| ATRL-CJAN | 132.49 | 0 | 0 | 132.84 | 0 |
| ATRL-CNOV | 128.95 | 0 | 0 | 129.28 | 0 |
| ATRL-NOV | 128.56 | 130.61 | 128.5 | 128.74 | 138,000 |
| AZAMT | 1.1 | 2 | 1.99 | 1.99 | 1,311 |
| BAFL | 11.74 | 12.04 | 11.65 | 11.88 | 4,658,938 |
| BAFL-CDEC | 11.99 | 0 | 0 | 12.13 | 0 |
| BAFL-CJAN | 12.14 | 0 | 0 | 12.28 | 0 |
| BAFL-CNOV | 11.81 | 0 | 0 | 11.95 | 0 |
| BAFL-NOV | 12 | 12 | 12 | 12 | 15,000 |
| BAHL | 30.25 | 30.25 | 29.91 | 29.96 | 204,675 |
| BAHL-CDEC | 30.9 | 0 | 0 | 30.59 | 0 |
| BAHL-CJAN | 31.27 | 0 | 0 | 30.96 | 0 |
| BAHL-CNOV | 30.44 | 0 | 0 | 30.13 | 0 |
| BAHL-NOV | 30.45 | 0 | 0 | 30.14 | 0 |
| BAPL | 6 | 6.18 | 6.18 | 6 | 5 |
| BATA | 812.31 | 852.92 | 795 | 812.31 | 29 |
| BAWS | 10.11 | 11.1 | 11.1 | 11.1 | 520 |
| BERG | 13.78 | 14.78 | 13.01 | 13.78 | 254 |
| BFMOD | 5.56 | 5 | 5 | 5 | 874 |
| BGL | 1.95 | 1.53 | 1.53 | 1.95 | 100 |
| BIFO | 69.39 | 67 | 67 | 69.39 | 25 |
| BILF | 0.55 | 1 | 1 | 1 | 500 |
| BIPL | 3.4 | 3.5 | 3.39 | 3.4 | 71,501 |
| BNWM | 16 | 16.8 | 15.5 | 16.4 | 5,399 |
| BOK | 4.55 | 4.6 | 4.51 | 4.6 | 1,153 |
| BOP | 5.83 | 5.97 | 5.78 | 5.82 | 199,300 |
| BROT | 0.39 | 0.36 | 0.36 | 0.39 | 419 |
| BRR | 2 | 2 | 2 | 2 | 28,110 |
| BYCO | 6.93 | 7.09 | 6.92 | 6.99 | 104,653 |
| CENI | 7.37 | 7.7 | 7.7 | 7.37 | 100 |
| CEPB | 13.86 | 14 | 13.8 | 13.82 | 3,903 |
| CHBL | 1.4 | 1.21 | 1.2 | 1.2 | 5,500 |
| CHCC | 7.99 | 8.2 | 7.87 | 8 | 43,744 |
| CJPL | 0.4 | 0.65 | 0.26 | 0.4 | 2 |
| CLOV | 56.95 | 54.19 | 54.15 | 56.95 | 20 |
| CML | 1.2 | 1.44 | 1 | 1.33 | 3,122 |
| COLG | 561 | 588 | 588 | 561 | 1 |
| CPL | 148.66 | 151.2 | 148.56 | 151.2 | 8,407 |
| CPPL | 25.81 | 27.1 | 26.26 | 27.1 | 25,801 |
| CSAP | 21.06 | 20.3 | 20.3 | 21.06 | 100 |
| CSM | 0.49 | 0.55 | 0.3 | 0.55 | 3,620 |
| CWSM | 1.25 | 2.15 | 2.15 | 2.15 | 1,000 |
| DADX | 40 | 40.5 | 40.3 | 40 | 6 |
| DAWH | 39.08 | 39.8 | 38.61 | 38.74 | 104,741 |
| DBCI | 1.5 | 1.85 | 1.47 | 1.5 | 3 |
| DCH | 1.7 | 1.7 | 1.55 | 1.58 | 20,834 |
| DCL | 1.42 | 1.75 | 1.41 | 1.48 | 153,702 |
| DCM | 1 | 1.1 | 1 | 1 | 2 |
| DFML | 2.29 | 2.65 | 2.3 | 2.3 | 15,053 |
| DGKC | 21.38 | 21.58 | 21.22 | 21.23 | 1,709,804 |
| DGKC-CDEC | 21.84 | 0 | 0 | 21.68 | 0 |
| DGKC-CJAN | 22.1 | 0 | 0 | 21.94 | 0 |
| DGKC-CNOV | 21.51 | 0 | 0 | 21.35 | 0 |
| DGKC-NOV | 21.51 | 21.65 | 21.32 | 21.47 | 118,000 |
| DKTM | 1.1 | 1 | 1 | 1.1 | 2 |
| DMTM | 2.78 | 3.25 | 2.8 | 2.8 | 1,030 |
| DNCC | 1.2 | 1.2 | 1.2 | 1.2 | 198 |
| DOL | 5.06 | 5.19 | 5.03 | 5.06 | 62,818 |
| DSFL | 1.64 | 1.7 | 1.45 | 1.52 | 570,170 |
| DSIL | 0.71 | 0.69 | 0.57 | 0.69 | 49,393 |
| DSL | 1.58 | 1.63 | 1.55 | 1.58 | 20,146 |
| DWAE | 0.9 | 0.95 | 0.8 | 0.8 | 10,004 |
| DWSM | 2 | 1.95 | 1.85 | 1.91 | 656 |
| ECOP | 3.39 | 3.53 | 3 | 3.45 | 93,707 |
| EFOODS | 25.54 | 25.9 | 25.5 | 25.53 | 30,397 |
| EFUG | 37.29 | 37.07 | 37 | 37 | 11,760 |
| EFUL | 69.59 | 70.15 | 70 | 70.15 | 3,100 |
| ELSM | 19.56 | 19.45 | 19.45 | 19.56 | 200 |
| ENGRO | 131.49 | 134 | 131.5 | 132 | 1,634,494 |
| ENGRO-CDEC | 134.32 | 0 | 0 | 134.78 | 0 |
| ENGRO-CJAN | 135.94 | 0 | 0 | 136.41 | 0 |
| ENGRO-CNOV | 132.3 | 0 | 0 | 132.75 | 0 |
| ENGRO-NOV | 131.94 | 134.5 | 132.6 | 132.78 | 483,000 |
| EPCL | 8.25 | 8.44 | 8.17 | 8.42 | 107,893 |
| ESBL | 1.31 | 1.7 | 1.7 | 1.31 | 5 |
| EXIDE | 170.12 | 173 | 170 | 172.95 | 822 |
| FABL | 9.5 | 9.63 | 9.4 | 9.55 | 29,939 |
| FASM | 45.8 | 44 | 44 | 45.8 | 5 |
| FATIMA | 24.04 | 24.29 | 23.76 | 23.79 | 1,098,801 |
| FCCL | 4.1 | 4.15 | 4 | 4.03 | 106,527 |
| FCONM | 1.4 | 1.45 | 1.3 | 1.4 | 75 |
| FCSC | 1.83 | 1.96 | 1.58 | 1.96 | 98,259 |
| FDIBL | 1.15 | 1.09 | 1 | 1.05 | 7,007 |
| FDMF | 2.12 | 2.18 | 2 | 2 | 3,010 |
| FECM | 2.52 | 3.14 | 2.8 | 2.52 | 250 |
| FECTC | 5.02 | 5.5 | 5.25 | 5.5 | 2,000 |
| FEM | 0.93 | 1.09 | 0.87 | 0.93 | 51 |
| FFBL | 59.87 | 60.35 | 59.6 | 59.72 | 1,109,183 |
| FFBL-CDEC | 61.16 | 0 | 0 | 60.98 | 0 |
| FFBL-CJAN | 61.89 | 0 | 0 | 61.71 | 0 |
| FFBL-CNOV | 60.24 | 0 | 0 | 60.06 | 0 |
| FFBL-NOV | 60.22 | 60.7 | 59.98 | 60 | 311,000 |
| FFC | 182.64 | 186.3 | 182.53 | 185.63 | 2,203,400 |
| FFC-CDEC | 186.57 | 0 | 0 | 189.55 | 0 |
| FFC-CJAN | 188.82 | 0 | 0 | 191.83 | 0 |
| FFC-CNOV | 183.76 | 0 | 0 | 186.69 | 0 |
| FFC-NOV | 182.93 | 186.25 | 182.12 | 185.67 | 894,500 |
| FFC-NOVB | 178.64 | 181.65 | 178.4 | 181 | 402,000 |
| FFLM | 1.5 | 1.65 | 1.51 | 1.65 | 70,080 |
| FHAM | 7.78 | 7.8 | 7.7 | 7.78 | 320 |
| FHBM | 6.68 | 6.95 | 6.69 | 6.88 | 115,120 |
| FLYNG | 1 | 1.06 | 1 | 1.04 | 33,449 |
| FNEL | 2.71 | 2.97 | 2.6 | 2.65 | 98,337 |
| FPRM | 11.5 | 12.49 | 11.5 | 11.5 | 386 |
| FRSM | 19.4 | 18.41 | 18.41 | 19.4 | 10 |
| FZCM | 70.01 | 70 | 69.99 | 70.01 | 32 |
| GADT | 46.16 | 47 | 45.51 | 46.16 | 6 |
| GAIL | 2.5 | 2.94 | 2.25 | 2.5 | 11 |
| GASF | 2.99 | 2.99 | 2.99 | 2.99 | 2,011 |
| GATI | 69 | 68 | 68 | 69 | 50 |
| GATM | 24.15 | 24.5 | 24.4 | 24.15 | 53 |
| GENP | 0.44 | 0.44 | 0.3 | 0.3 | 12,009 |
| GGL | 9 | 9.3 | 9.01 | 9.1 | 33,001 |
| GHNI | 7.55 | 7.55 | 7.5 | 7.55 | 1,521 |
| GHNL | 2.67 | 3.19 | 2.9 | 3 | 2,502 |
| GLAXO | 69.71 | 69.5 | 68.5 | 68.64 | 683 |
| GRYL | 3 | 2.16 | 2.16 | 3 | 1 |
| GSPM | 6.51 | 7.49 | 7.49 | 6.51 | 10 |
| GTYR | 16.5 | 17 | 16.37 | 16.53 | 3,123 |
| GUSM | 4.89 | 5.35 | 5.29 | 5.35 | 510 |
| GWLC | 4.55 | 4.7 | 4.33 | 4.47 | 1,800 |
| HABSM | 27.4 | 27.75 | 27.26 | 27.26 | 20,843 |
| HADC | 0.28 | 0.44 | 0.2 | 0.28 | 26 |
| HAJT | 0.47 | 0.74 | 0.65 | 0.47 | 205 |
| HAL | 13.85 | 14.14 | 13.5 | 13.85 | 244 |
| HBL | 115.57 | 116.7 | 115 | 115.55 | 148,224 |
| HCAR | 9.4 | 9.25 | 9.2 | 9.2 | 2,102 |
| HINOON | 28.75 | 29.4 | 29.4 | 28.75 | 6 |
| HIRAT | 2.96 | 3.27 | 2.8 | 3.2 | 222,604 |
| HMB | 18.26 | 19.26 | 18.65 | 18.75 | 100,488 |
| HSPI | 9.15 | 9.5 | 9.25 | 9.5 | 4,810 |
| HUBC | 37.22 | 37.4 | 37 | 37.3 | 714,197 |
| HUBC-CDEC | 38.02 | 0 | 0 | 38.09 | 0 |
| HUBC-CJAN | 38.48 | 0 | 0 | 38.55 | 0 |
| HUBC-CNOV | 37.45 | 0 | 0 | 37.51 | 0 |
| HUBC-NOV | 37.4 | 37.4 | 37.4 | 37.4 | 8,000 |
| HUMNL | 16.5 | 16.5 | 16.5 | 16.5 | 1,000 |
| HUSS | 15.9 | 16.89 | 14.9 | 15.58 | 600 |
| IBFL | 29.12 | 29.98 | 29.01 | 29.01 | 628 |
| IBLHL | 12.16 | 13.13 | 11.16 | 12.5 | 19,076 |
| ICI | 130.97 | 133.5 | 132 | 132.1 | 13,444 |
| ICIBL | 0.35 | 0.4 | 0.25 | 0.25 | 1,134 |
| IDRT | 3.85 | 3.71 | 3.7 | 3.7 | 2,090 |
| IFSL | 7.19 | 7.5 | 7.5 | 7.5 | 500 |
| IGIBL | 1.18 | 1.3 | 1.17 | 1.18 | 3 |
| IGIIL | 52.5 | 52.48 | 51 | 52.5 | 260 |
| INDU | 201 | 202 | 201 | 201.09 | 5,100 |
| INIL | 31.5 | 31.75 | 31.16 | 31.65 | 3,101 |
| ISL | 11 | 11.05 | 11 | 11.01 | 599 |
| JDMT | 10.21 | 9.55 | 9.22 | 10.21 | 106 |
| JKSM | 6.41 | 7.41 | 6.02 | 7.36 | 6,568 |
| JOPP | 7 | 8 | 7 | 7 | 112 |
| JOVC | 1.39 | 1.44 | 1.35 | 1.37 | 62,159 |
| JPGL | 0.72 | 0.8 | 0.75 | 0.78 | 131,088 |
| JSBL | 1.65 | 1.7 | 1.6 | 1.61 | 12,607 |
| JSCL | 5.88 | 5.97 | 5.77 | 5.79 | 667,542 |
| JSGCL | 15.29 | 16.16 | 16.16 | 15.29 | 2 |
| JSIL | 3.5 | 3.59 | 3.36 | 3.45 | 14,006 |
| JSVFL | 4.46 | 4.59 | 4.5 | 4.51 | 17,583 |
| KAPCO | 41.5 | 42.49 | 41.6 | 41.83 | 296,412 |
| KAPCO-CDEC | 42.39 | 0 | 0 | 42.71 | 0 |
| KAPCO-CJAN | 42.9 | 0 | 0 | 43.23 | 0 |
| KAPCO-CNOV | 41.76 | 0 | 0 | 42.07 | 0 |
| KAPCO-NOV | 41.77 | 42 | 42 | 42 | 1,500 |
| KASBB | 1.21 | 1.3 | 1.25 | 1.27 | 652 |
| KESC | 1.69 | 1.79 | 1.65 | 1.71 | 68,821 |
| KML | 1.7 | 1.9 | 1.65 | 1.8 | 6,120 |
| KOHC | 8.28 | 8.5 | 8.2 | 8.2 | 18,325 |
| KOHS | 2.98 | 3.79 | 3.79 | 2.98 | 1 |
| KOIL | 0.92 | 0.9 | 0.86 | 0.9 | 2,484 |
| KSBP | 26.95 | 26.2 | 25.62 | 26.95 | 295 |
| KTML | 2.5 | 2.94 | 2.4 | 2.5 | 124,050 |
| LATM | 6.9 | 6.75 | 6.75 | 6.9 | 50 |
| LEUL | 3 | 2.5 | 2.5 | 3 | 5 |
| LINDE | 102.84 | 102 | 101.04 | 101.68 | 300 |
| LOTPTA | 11.24 | 11.34 | 11.15 | 11.18 | 933,647 |
| LOTPTA-CDEC | 11.48 | 0 | 0 | 11.42 | 0 |
| LOTPTA-CJAN | 11.62 | 0 | 0 | 11.55 | 0 |
| LOTPTA-CNOV | 11.31 | 0 | 0 | 11.24 | 0 |
| LOTPTA-NOV | 11.33 | 11.4 | 11.21 | 11.33 | 96,000 |
| LPCL | 2.28 | 2.28 | 2.15 | 2.15 | 138,202 |
| LUCK | 82.15 | 83.95 | 82.31 | 83.01 | 1,099,109 |
| LUCK-CDEC | 83.92 | 0 | 0 | 84.76 | 0 |
| LUCK-CJAN | 84.93 | 0 | 0 | 85.78 | 0 |
| LUCK-CNOV | 82.66 | 0 | 0 | 83.48 | 0 |
| LUCK-NOV | 82.62 | 84.05 | 83 | 83.44 | 76,500 |
| MACFL | 9 | 9.2 | 9 | 9.11 | 3,436 |
| MARI | 98.01 | 99.79 | 97 | 98.63 | 48,570 |
| MBF | 9.1 | 9.25 | 9.19 | 9.25 | 29,683 |
| MCB | 160.41 | 167.5 | 160 | 162.49 | 4,007,605 |
| MCB-CDEC | 163.86 | 0 | 0 | 165.92 | 0 |
| MCB-CJAN | 165.83 | 0 | 0 | 167.92 | 0 |
| MCB-CNOV | 161.4 | 0 | 0 | 163.42 | 0 |
| MCB-NOV | 161.4 | 167.99 | 162 | 163.37 | 520,500 |
| MDTL | 8.956 | 9.95 | 9.95 | 8.96 | 1 |
| MEBL | 20 | 20 | 19.5 | 19.99 | 693,666 |
| MERIT | 20.47 | 21.48 | 21.48 | 20.96 | 2,300 |
| MIRKS | 55.29 | 56.5 | 56 | 56.19 | 3,264 |
| MLCF | 1.8 | 1.87 | 1.75 | 1.83 | 75,557 |
| MODAM | 0.7 | 0.79 | 0.78 | 0.79 | 9,500 |
| MRNS | 53.32 | 54 | 53.53 | 53.32 | 100 |
| MTL | 401.9 | 402.3 | 401 | 401.97 | 3,341 |
| MUBT | 1.09 | 1.85 | 1 | 1.1 | 8,700 |
| MUKT | 0.22 | 0.48 | 0.23 | 0.22 | 126 |
| MUREB | 72.3 | 72.25 | 71 | 72.3 | 54 |
| MWMP | 0.61 | 0.69 | 0.55 | 0.61 | 307 |
| MZSM | 1.75 | 1.75 | 1.75 | 1.75 | 23,594 |
| NATF | 61.34 | 61.5 | 58.55 | 61.04 | 5,400 |
| NBP | 44.89 | 45.99 | 44.9 | 45.44 | 2,246,153 |
| NBP-CDEC | 45.86 | 0 | 0 | 46.4 | 0 |
| NBP-CJAN | 46.41 | 0 | 0 | 46.96 | 0 |
| NBP-CNOV | 45.17 | 0 | 0 | 45.7 | 0 |
| NBP-NOV | 45.1 | 46.25 | 45.35 | 45.59 | 588,500 |
| NCL | 16.71 | 17.09 | 16.61 | 16.77 | 148,897 |
| NCL-CDEC | 17.07 | 0 | 0 | 17.12 | 0 |
| NCL-CJAN | 17.28 | 0 | 0 | 17.33 | 0 |
| NCL-CNOV | 16.81 | 0 | 0 | 16.87 | 0 |
| NCL-NOVB | 16.9 | 0 | 0 | 16.87 | 0 |
| NCPL | 13.4 | 13.5 | 13.1 | 13.25 | 265,550 |
| NESTLE | 3161.93 | 3180 | 3061.6 | 3096.8 | 137 |
| NETSOL | 11.54 | 11.79 | 11.5 | 11.55 | 53,418 |
| NETSOL-CDEC | 11.79 | 0 | 0 | 11.79 | 0 |
| NETSOL-CJAN | 11.93 | 0 | 0 | 11.94 | 0 |
| NETSOL-CNOV | 11.61 | 0 | 0 | 11.62 | 0 |
| NETSOL-NOV | 11.34 | 11.7 | 10.72 | 11.7 | 3,500 |
| NIB | 1.38 | 1.41 | 1.35 | 1.39 | 419,350 |
| NICL | 2.37 | 2.48 | 2.35 | 2.4 | 43,773 |
| NMBL | 5.75 | 5.99 | 4.75 | 5.75 | 5,004 |
| NML | 45.56 | 46.65 | 44.4 | 45.06 | 2,243,068 |
| NML-CDEC | 46.54 | 0 | 0 | 46.01 | 0 |
| NML-CJAN | 47.1 | 0 | 0 | 46.56 | 0 |
| NML-CNOV | 45.84 | 0 | 0 | 45.32 | 0 |
| NML-NOV | 45.82 | 46.7 | 44.5 | 45.38 | 403,000 |
| NPL | 14.1 | 15 | 14.09 | 14.67 | 869,557 |
| NPL-CDEC | 14.4 | 0 | 0 | 14.98 | 0 |
| NPL-CJAN | 14.58 | 0 | 0 | 15.16 | 0 |
| NPL-CNOV | 14.19 | 0 | 0 | 14.75 | 0 |
| NPL-NOV | 14.19 | 0 | 0 | 14.76 | 0 |
| NRL | 329.19 | 331.1 | 326 | 326.25 | 102,312 |
| NSB5Y1 | 100 | 100 | 100 | 100 | 10 |
| OGDC | 154.62 | 158.49 | 155.25 | 155.99 | 780,692 |
| OGDC-CDEC | 157.95 | 0 | 0 | 159.28 | 0 |
| OGDC-CJAN | 159.85 | 0 | 0 | 161.2 | 0 |
| OGDC-CNOV | 155.57 | 0 | 0 | 156.88 | 0 |
| OGDC-NOV | 155.19 | 158.5 | 155.6 | 156.4 | 95,000 |
| OLPL | 6.85 | 6.98 | 6.85 | 6.85 | 1,651 |
| PACE | 1.74 | 1.85 | 1.7 | 1.7 | 55,216 |
| PAEL | 4.5 | 4.6 | 4.33 | 4.33 | 1,105 |
| PAKD | 34.5 | 36 | 36 | 34.5 | 5 |
| PAKRI | 16.8 | 17 | 16.71 | 16.8 | 66,310 |
| PAKRI-CDEC | 17.16 | 0 | 0 | 17.15 | 0 |
| PAKRI-CJAN | 17.37 | 0 | 0 | 17.36 | 0 |
| PAKRI-CNOV | 16.9 | 0 | 0 | 16.9 | 0 |
| PAKRI-NOV | 16.91 | 16.5 | 16.5 | 16.5 | 3,000 |
| PAKT | 62.59 | 62 | 59.47 | 65.6 | 10,004 |
| PASL | 0.92 | 0.94 | 0.9 | 0.9 | 67,201 |
| PASM | 9.35 | 10.35 | 9.01 | 9.35 | 109 |
| PCAL | 31 | 32.55 | 30.5 | 31 | 120 |
| PECO | 38.38 | 38.38 | 37 | 38.38 | 90 |
| PEF | 7.3 | 7.45 | 7.2 | 7.25 | 3,122 |
| PGCL | 35.7 | 37.48 | 37.48 | 37.48 | 507 |
| PGF | 12.4 | 12.49 | 12.35 | 12.4 | 36,005 |
| PIAA | 2.22 | 2.3 | 2.01 | 2.21 | 7,699 |
| PICT | 69.94 | 71.97 | 70 | 70.01 | 534 |
| PIF | 5.5 | 5.6 | 5.5 | 5.6 | 13,000 |
| PIL | 10.2187 | 9.25 | 9.25 | 10.22 | 15 |
| PINL | 8.5 | 8.49 | 8.49 | 8.5 | 100 |
| PIOC | 3.95 | 3.99 | 3.75 | 3.9 | 10,301 |
| PKGP | 12.49 | 13.49 | 12.6 | 12.71 | 86,397 |
| PKGS | 89.77 | 89.1 | 89.05 | 89.05 | 1,151 |
| PMI | 1.13 | 1.1 | 1.1 | 1.1 | 3,000 |
| PMPK | 140 | 133 | 133 | 140 | 7 |
| PMRS | 45.48 | 43.21 | 43.21 | 45.48 | 40 |
| PNGRS | 3.5 | 4.15 | 3 | 3 | 660 |
| PNSC | 16 | 16 | 15.6 | 16 | 275 |
| POL | 356.23 | 361 | 356.98 | 358.58 | 704,348 |
| POL-CDEC | 363.9 | 0 | 0 | 366.14 | 0 |
| POL-CJAN | 368.28 | 0 | 0 | 370.56 | 0 |
| POL-CNOV | 358.42 | 0 | 0 | 360.63 | 0 |
| POL-NOV | 358.23 | 363 | 358.8 | 360.78 | 190,500 |
| PPL | 178.16 | 183.22 | 177 | 181.47 | 992,527 |
| PPL-CDEC | 181.99 | 0 | 0 | 185.3 | 0 |
| PPL-CJAN | 184.18 | 0 | 0 | 187.53 | 0 |
| PPL-CNOV | 179.26 | 0 | 0 | 182.51 | 0 |
| PPL-NOV | 178.83 | 183.9 | 178 | 182.33 | 105,000 |
| PPP | 32.07 | 32.99 | 32.98 | 32.07 | 110 |
| PRET | 23.95 | 25.14 | 22.76 | 23.95 | 72 |
| PRL | 68.36 | 69 | 67.75 | 67.75 | 3,007 |
| PRWM | 10.52 | 10.51 | 10.51 | 10.52 | 49 |
| PSMC | 68.01 | 69.25 | 68.5 | 68.5 | 12,608 |
| PSO | 258.77 | 261.39 | 253.5 | 254.44 | 465,256 |
| PSO-CDEC | 264.34 | 0 | 0 | 259.81 | 0 |
| PSO-CJAN | 267.52 | 0 | 0 | 262.94 | 0 |
| PSO-CNOV | 260.36 | 0 | 0 | 255.89 | 0 |
| PSO-NOV | 260.29 | 261.5 | 255.25 | 256.3 | 158,500 |
| PSYL | 18.4 | 17.99 | 17.51 | 18.4 | 3 |
| PTC | 10.74 | 10.95 | 10.8 | 10.8 | 557,834 |
| PTC-CDEC | 10.97 | 0 | 0 | 11.03 | 0 |
| PTC-CJAN | 11.1 | 0 | 0 | 11.16 | 0 |
| PTC-CNOV | 10.81 | 0 | 0 | 10.86 | 0 |
| PTC-NOV | 10.9 | 10.9 | 10.9 | 10.9 | 7,000 |
| PTEC | 2.6 | 3 | 3 | 2.6 | 2 |
| QUICE | 4 | 4.01 | 4.01 | 4 | 2 |
| RAVT | 0.76 | 0.87 | 0.66 | 0.76 | 435 |
| REWM | 9.51 | 9.7 | 9.7 | 9.51 | 30 |
| SALT | 46 | 46 | 46 | 46 | 1 |
| SANSM | 11.35 | 11 | 11 | 11.35 | 30 |
| SAPL | 145.27 | 149.99 | 147 | 145.27 | 2 |
| SAZEW | 18.65 | 18.95 | 18.95 | 18.65 | 20 |
| SBL | 1.54 | 1.53 | 1.53 | 1.53 | 1,000 |
| SCBPL | 8.05 | 8.25 | 7.9 | 8 | 231,599 |
| SCLL | 2.45 | 2.99 | 2.99 | 2.45 | 6 |
| SCM | 9.4 | 9.58 | 9.58 | 9.4 | 450 |
| SEARL | 44.76 | 45.99 | 45 | 45.84 | 2,100 |
| SEL | 16.5 | 16.8 | 16.1 | 16.5 | 175 |
| SEPCO | 0.84 | 0.85 | 0.79 | 0.84 | 11,232 |
| SEPL | 35.6 | 36 | 35.25 | 35.59 | 560 |
| SFWF | 5.13 | 4.25 | 4.25 | 5.13 | 10 |
| SGML | 5 | 5 | 4.09 | 5.72 | 2,060 |
| SHEL | 197.98 | 199.99 | 196.11 | 198.03 | 4,704 |
| SHEZ | 112.81 | 109.1 | 109.1 | 112.81 | 200 |
| SHFA | 29.28 | 29.5 | 29.5 | 29.5 | 2,000 |
| SHSML | 10 | 10.75 | 10.2 | 10.2 | 202 |
| SIBL | 1.29 | 1.85 | 0.66 | 1.35 | 5,517 |
| SIEM | 924.75 | 949 | 878.55 | 937.7 | 110 |
| SILK | 1.9 | 1.9 | 1.81 | 1.82 | 93,755 |
| SITC | 82.29 | 82 | 81.99 | 82.29 | 6 |
| SLYT | 3.15 | 3.99 | 2.56 | 3.29 | 14,723 |
| SMBL | 2.19 | 2.34 | 2.15 | 2.18 | 11,601 |
| SNAI | 38.29 | 38.24 | 37 | 37.16 | 760 |
| SNBL | 5.26 | 5.3 | 5.15 | 5.24 | 251,385 |
| SNGP | 17.66 | 18.38 | 17.81 | 18 | 85,335 |
| SPL | 11.5 | 11.8 | 11.5 | 11.55 | 44,941 |
| SPLC | 0.31 | 0.73 | 0.21 | 0.17 | 23,204 |
| SRSM | 3 | 3.25 | 3.01 | 3.16 | 800 |
| SRVI | 202 | 207.5 | 198.05 | 200.07 | 608 |
| SSGC | 20.19 | 20.8 | 20.15 | 20.39 | 30,798 |
| SSIC | 4.06 | 4.3 | 4 | 4.1 | 7,736 |
| STJT | 21.9 | 21.93 | 21.93 | 21.93 | 500 |
| STML | 10.5 | 9.99 | 9.99 | 9.99 | 0 |
| STPL | 6.8 | 7.49 | 7.49 | 6.8 | 1 |
| SURC | 25.5 | 26.7 | 24.3 | 25.5 | 77 |
| SZTM | 5.5 | 5.5 | 5.5 | 5.5 | 110 |
| TATM | 20.2 | 21 | 20.2 | 20.21 | 1,009 |
| TDIL | 9.79 | 10 | 9 | 9 | 23,512 |
| TELE | 1.02 | 1.13 | 0.95 | 1.04 | 87,247 |
| TGL | 8.72 | 8.8 | 8.6 | 8.7 | 9,800 |
| THALL | 81.01 | 85 | 82 | 82.5 | 29,346 |
| TREET | 41.46 | 41.5 | 41.28 | 41.3 | 2,521 |
| TREI | 1 | 1 | 1 | 1 | 50 |
| TRG | 1.7 | 1.72 | 1.68 | 1.69 | 57,097 |
| TRIPF | 185.96 | 187.45 | 184 | 185 | 2,701 |
| TRPOL | 0.5 | 0.4 | 0.4 | 0.5 | 1 |
| TRSM | 2.25 | 2.25 | 2.23 | 2.25 | 2,050 |
| TSMF | 1 | 1.35 | 1.35 | 1 | 2 |
| TSPL | 0.6 | 0.75 | 0.36 | 0.5 | 180,504 |
| UBL | 56.03 | 57.8 | 56.5 | 57.77 | 181,431 |
| UBL-CDEC | 57.24 | 0 | 0 | 58.99 | 0 |
| UBL-CJAN | 57.92 | 0 | 0 | 59.7 | 0 |
| UBL-CNOV | 56.37 | 0 | 0 | 58.1 | 0 |
| UBL-NOV | 56.45 | 57.75 | 56.95 | 57.75 | 3,500 |
| ULEVER | 5624.93 | 5599 | 5510.01 | 5594.77 | 23 |
| UNIM | 0.8 | 0.45 | 0.45 | 0.45 | 500 |
| UVIC | 1.36 | 1.5 | 1.5 | 1.36 | 55 |
| WAHN | 33.5 | 33.58 | 33.25 | 33.27 | 922 |
| WTCL | 2.08 | 2.18 | 1.95 | 2 | 239,036 |
| WTL | 1.2 | 1.24 | 1.13 | 1.13 | 33,970 |
| WYETH | 701.73 | 700 | 700 | 701.73 | 10 |
| ZAHT | 4.5 | 4.7 | 4.7 | 4.7 | 1,000 |
| ZIL | 34.16 | 33 | 33 | 34.16 | 90 |
| ZTL | 2.34 | 2.4 | 2.4 | 1.6 | 3,501 |
KSE EOD Daily Share Price Data - 11/11/2011
No comments:
Post a Comment