| For: November 15, 2011 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 2 | 2.25 | 2.13 | 2.14 | 2,501 |
| AATM | 0.63 | 0.6 | 0.55 | 0.6 | 5,002 |
| ABL | 63.53 | 63.6 | 63 | 63 | 7,026 |
| ABLTFC | 101.1122 | 0 | 0 | 101.1122 | 0 |
| ABOT | 102.05 | 102.5 | 102.5 | 102.05 | 139 |
| ACPL | 52.76 | 53 | 52 | 52.02 | 83,521 |
| ADAMS | 18 | 18.95 | 18 | 17.07 | 810 |
| ADMM | 18.51 | 18 | 18 | 18.51 | 2 |
| ADOS | 6.58 | 7.5 | 7.5 | 6.58 | 5 |
| AGIC | 7.53 | 8 | 7.56 | 7.6 | 600 |
| AGL | 15.5 | 15 | 15 | 15 | 1,000 |
| AGTL | 171.93 | 177 | 170 | 170.13 | 3,528 |
| AHCL | 30.66 | 31.2 | 30.25 | 30.54 | 1,753,856 |
| AHCL-CDEC | 31.29 | 0 | 0 | 31.16 | 0 |
| AHCL-CJAN | 31.67 | 0 | 0 | 31.53 | 0 |
| AHCL-CNOV | 30.82 | 0 | 0 | 30.69 | 0 |
| AHCL-NOV | 30.91 | 31.28 | 30.3 | 30.73 | 419,500 |
| AHI | 16.49 | 16 | 16 | 16.49 | 5 |
| AHL | 17.57 | 17.9 | 17.35 | 17.48 | 30,941 |
| AICL | 47.35 | 47.94 | 47.17 | 47.84 | 17,283 |
| AICL-CDEC | 48.33 | 0 | 0 | 48.81 | 0 |
| AICL-CJAN | 48.91 | 0 | 0 | 49.4 | 0 |
| AICL-CNOV | 47.6 | 0 | 0 | 48.07 | 0 |
| AICL-NOV | 47.62 | 47.62 | 47.62 | 47.62 | 10,000 |
| AKBL | 10.84 | 10.99 | 10.7 | 10.92 | 62,587 |
| AKBL-CDEC | 11.06 | 0 | 0 | 11.14 | 0 |
| AKBL-CJAN | 11.2 | 0 | 0 | 11.28 | 0 |
| AKBL-CNOV | 10.9 | 0 | 0 | 10.97 | 0 |
| AKBL-NOV | 10.9 | 0 | 0 | 10.98 | 0 |
| AKDCL | 27.97 | 27.95 | 27 | 27.01 | 1,196 |
| AKGL | 4.5 | 4.4 | 4.4 | 4.5 | 2 |
| ALNRS | 55.09 | 57.8 | 52.35 | 55.09 | 1,002 |
| AMTEX | 1.48 | 1.49 | 1.38 | 1.4 | 135,559 |
| AMZV | 0.33 | 0.38 | 0.29 | 0.32 | 5,882 |
| ANL | 3.85 | 3.92 | 3.79 | 3.88 | 387,257 |
| ANL-CDEC | 3.93 | 0 | 0 | 3.96 | 0 |
| ANL-CJAN | 3.98 | 0 | 0 | 4.01 | 0 |
| ANL-CNOV | 3.87 | 0 | 0 | 3.9 | 0 |
| ANL-NOV | 3.89 | 3.9 | 3.75 | 3.87 | 18,000 |
| APL | 416.37 | 421 | 415 | 419.83 | 24,262 |
| ASHT | 5.88 | 6.3913 | 6.3913 | 6.3913 | 0 |
| ATBA | 171.65 | 173 | 171.52 | 171.8 | 1,973 |
| ATEL | 40 | 40.5 | 40 | 40 | 402 |
| ATFF | 5.95 | 5.9 | 5.9 | 5.89 | 7,500 |
| ATIL | 36.09 | 36.2 | 36 | 36 | 1,000 |
| ATLH | 120.5 | 126.52 | 119.5 | 124.84 | 5,302 |
| ATRL | 127.23 | 128.55 | 126.18 | 126.55 | 844,796 |
| ATRL-CDEC | 129.86 | 0 | 0 | 129.11 | 0 |
| ATRL-CJAN | 131.42 | 0 | 0 | 130.67 | 0 |
| ATRL-CNOV | 127.9 | 0 | 0 | 127.16 | 0 |
| ATRL-NOV | 127.77 | 128.99 | 126.6 | 127.08 | 203,000 |
| AZAMT | 1.7 | 1.84 | 1.84 | 1.7 | 10 |
| BAFL | 11.76 | 11.79 | 11.6 | 11.63 | 838,750 |
| BAFL-CDEC | 12 | 0 | 0 | 11.87 | 0 |
| BAFL-CJAN | 12.15 | 0 | 0 | 12.01 | 0 |
| BAFL-CNOV | 11.82 | 0 | 0 | 11.69 | 0 |
| BAFL-NOV | 12 | 11.75 | 11.06 | 11.75 | 3,000 |
| BAHL | 29.97 | 30.1 | 29.25 | 29.95 | 33,800 |
| BAHL-CDEC | 30.59 | 0 | 0 | 30.56 | 0 |
| BAHL-CJAN | 30.96 | 0 | 0 | 30.92 | 0 |
| BAHL-CNOV | 30.13 | 0 | 0 | 30.09 | 0 |
| BAHL-NOV | 30.14 | 0 | 0 | 30.11 | 0 |
| BAPL | 6 | 5 | 5 | 6 | 100 |
| BATA | 812.31 | 790 | 790 | 790 | 400 |
| BCL | 28 | 28 | 28 | 28 | 2 |
| BCML | 9.8 | 8.8 | 8.8 | 9.8 | 2 |
| BERG | 13.9 | 14.44 | 13.6 | 14 | 2,788 |
| BFMOD | 4.9 | 4.75 | 4.71 | 4.71 | 1,428 |
| BGL | 1.95 | 1.6 | 1.6 | 1.95 | 200 |
| BHAT | 229 | 218 | 217.55 | 217.7 | 151 |
| BIFO | 69.39 | 66 | 65.93 | 69.39 | 23 |
| BILF | 1 | 1.02 | 0.55 | 1 | 402 |
| BIPL | 3.36 | 3.46 | 3.36 | 3.39 | 14,820 |
| BNWM | 15.7 | 15.3 | 15.2 | 15.24 | 4,500 |
| BOK | 4.4 | 4.85 | 4.4 | 4.45 | 6,203 |
| BOP | 5.76 | 5.85 | 5.65 | 5.75 | 616,623 |
| BPL | 23.1 | 22.35 | 22.35 | 23.1 | 101 |
| BROT | 0.35 | 0.35 | 0.3 | 0.31 | 2,002 |
| BRR | 1.95 | 2 | 1.7 | 1.7 | 82,901 |
| BTL | 70.75 | 67.22 | 67.22 | 67.22 | 528 |
| BUXL | 6 | 5.01 | 5.01 | 6 | 2 |
| BYCO | 6.98 | 7.05 | 6.88 | 6.93 | 124,402 |
| CEPB | 13.62 | 13.95 | 13.75 | 13.56 | 6,916 |
| CHBL | 1.12 | 1.49 | 1.12 | 1.14 | 1,345 |
| CHCC | 7.81 | 8.2 | 7.8 | 8.1 | 30,168 |
| CJPL | 0.4 | 0.49 | 0.35 | 0.4 | 4 |
| CLOV | 54.11 | 51.41 | 51.41 | 54.11 | 2 |
| CML | 1.25 | 1.24 | 1.06 | 1.25 | 143 |
| CPAL | 1 | 2 | 2 | 1 | 1 |
| CPL | 155.07 | 161 | 153.21 | 159.67 | 11,019 |
| CPMFI | 2.8 | 3 | 2.25 | 2.25 | 2,501 |
| CPPL | 28.45 | 29.84 | 28.44 | 29.54 | 61,129 |
| CSAP | 21.06 | 21.9 | 20.52 | 21.75 | 5,104 |
| CSM | 0.42 | 0.49 | 0.34 | 0.49 | 532 |
| CSMD | 12 | 13 | 12.25 | 12 | 101 |
| CWSM | 1.8092 | 1.3 | 1.13 | 1.17 | 912 |
| DADX | 40 | 38.5 | 38.5 | 40 | 1 |
| DAWH | 38.8 | 39.84 | 38.26 | 39.52 | 99,358 |
| DBCI | 1.5 | 1.77 | 1.42 | 1.5 | 505 |
| DCH | 1.58 | 1.7 | 1.7 | 1.58 | 1 |
| DCL | 1.45 | 1.5 | 1.4 | 1.43 | 60,548 |
| DCM | 1 | 1.36 | 0.75 | 1 | 3 |
| DEL | 0.99 | 0.91 | 0.91 | 0.99 | 1 |
| DFML | 2.32 | 2.45 | 2.3 | 2.3 | 1,703 |
| DGKC | 21.03 | 21.35 | 20.76 | 21 | 2,593,971 |
| DGKC-CDEC | 21.46 | 0 | 0 | 21.42 | 0 |
| DGKC-CJAN | 21.72 | 0 | 0 | 21.68 | 0 |
| DGKC-CNOV | 21.14 | 0 | 0 | 21.1 | 0 |
| DGKC-NOV | 21.14 | 21.45 | 20.8 | 21.07 | 361,000 |
| DINT | 21.22 | 20.19 | 20.18 | 20.18 | 1,000 |
| DMTM | 2.8 | 3.24 | 3.24 | 2.8 | 5 |
| DOL | 5.01 | 5.09 | 4.97 | 5 | 33,019 |
| DSFL | 1.59 | 1.63 | 1.48 | 1.5 | 333,570 |
| DSIL | 0.71 | 0.84 | 0.62 | 0.73 | 132,360 |
| DSL | 1.55 | 1.63 | 1.44 | 1.5 | 34,762 |
| DSML | 3.6 | 3.88 | 3.85 | 3.88 | 1,000 |
| DWAE | 0.8 | 1 | 0.81 | 0.82 | 5,012 |
| DYNO | 8.35 | 9.24 | 8.97 | 8.35 | 302 |
| ECOP | 3.63 | 3.75 | 3.45 | 3.74 | 81,664 |
| EFLTFC3 | 96.9626 | 98.5 | 98.5 | 96.9626 | 2,000 |
| EFOODS | 25.5 | 25.4 | 24.51 | 24.8 | 142,449 |
| EFUG | 36.29 | 37.24 | 37 | 37.04 | 35,161 |
| EFUL | 70.38 | 70 | 69 | 69.86 | 1,700 |
| ELSM | 19.69 | 19.89 | 19.51 | 19.51 | 1,531 |
| EMCO | 1.75 | 1.99 | 1.8 | 1.8 | 3,290 |
| ENGRO | 129.72 | 135.5 | 126.26 | 134.5 | 5,178,687 |
| ENGRO-CDEC | 132.4 | 0 | 0 | 137.22 | 0 |
| ENGRO-CJAN | 134 | 0 | 0 | 138.88 | 0 |
| ENGRO-CNOV | 130.4 | 0 | 0 | 135.15 | 0 |
| ENGRO-NOV | 130.41 | 135.94 | 127.05 | 134.81 | 1,547,500 |
| EPCL | 8.3 | 8.39 | 8.03 | 8.2 | 89,517 |
| EXIDE | 172.21 | 174.4 | 171 | 172.1 | 382 |
| FABL | 9.55 | 9.55 | 9.35 | 9.44 | 118,242 |
| FANM | 4 | 4 | 4 | 4 | 5,000 |
| FATIMA | 24 | 24.79 | 24.11 | 24.35 | 6,532,880 |
| FCCL | 4.02 | 4.09 | 3.87 | 3.93 | 248,844 |
| FCIBL | 4.5 | 5 | 5 | 4.5 | 5 |
| FCSC | 1.84 | 1.9 | 1.76 | 1.77 | 13,547 |
| FDIBL | 0.9 | 1 | 0.96 | 0.98 | 3,512 |
| FDMF | 2 | 2 | 2 | 2 | 21,000 |
| FECM | 2.52 | 3.14 | 3.14 | 2.52 | 400 |
| FECTC | 5.5 | 6.5 | 5 | 5.5 | 17 |
| FEM | 0.93 | 1.5 | 0.85 | 0.85 | 506 |
| FEROZ | 79.85 | 80 | 78.15 | 79.85 | 3 |
| FFBL | 59.78 | 61.35 | 59.51 | 60.87 | 3,207,284 |
| FFBL-CDEC | 61.01 | 0 | 0 | 62.1 | 0 |
| FFBL-CJAN | 61.75 | 0 | 0 | 62.85 | 0 |
| FFBL-CNOV | 60.1 | 0 | 0 | 61.16 | 0 |
| FFBL-NOV | 60.03 | 61.75 | 59.8 | 61.09 | 903,500 |
| FFC | 189.26 | 190.39 | 187.06 | 187.72 | 1,898,149 |
| FFC-CDEC | 193.17 | 0 | 0 | 191.52 | 0 |
| FFC-CJAN | 195.5 | 0 | 0 | 193.83 | 0 |
| FFC-CNOV | 190.26 | 0 | 0 | 188.63 | 0 |
| FFC-NOVB | 184.35 | 185.89 | 182.4 | 182.69 | 572,000 |
| FHAM | 7.5 | 7.51 | 7.51 | 7.5 | 100 |
| FHBM | 6.75 | 6.68 | 6.6 | 6.6 | 3,076 |
| FLYNG | 1.01 | 1.05 | 1 | 1.05 | 22,100 |
| FNEL | 2.38 | 2.58 | 2.2 | 2.41 | 35,137 |
| FPJM | 0.66 | 0.86 | 0.86 | 0.66 | 9 |
| FPRM | 11.5 | 12.47 | 12.47 | 11.5 | 50 |
| FRCL | 2.95 | 2.16 | 2.16 | 2.16 | 1,000 |
| FRSM | 18.41 | 18.5 | 18.05 | 18.41 | 10 |
| FUDLM | 6.26 | 6.5 | 6.49 | 6.5 | 25,607 |
| FZCM | 70 | 70 | 69.99 | 70 | 210 |
| GADT | 45.17 | 46.69 | 45 | 45 | 501 |
| GAIL | 2.5 | 2.85 | 2.85 | 2.5 | 11 |
| GASF | 2.98 | 2.99 | 2.85 | 2.99 | 22,414 |
| GATM | 24.15 | 24.9 | 24.01 | 24.15 | 102 |
| GENP | 0.38 | 0.43 | 0.32 | 0.38 | 30,025 |
| GGL | 9 | 9.4 | 8.7 | 8.8 | 27,217 |
| GHGL | 39.61 | 41.59 | 39.51 | 40.5 | 1,865 |
| GHNL | 3.1 | 3.85 | 2.75 | 3 | 2,504 |
| GLAXO | 68.95 | 70 | 69.09 | 69.11 | 1,565 |
| GRAYS | 25 | 25 | 24 | 25 | 14 |
| GSPM | 7.28 | 7.99 | 6.71 | 7.28 | 2 |
| GTYR | 16.53 | 17.1 | 16.5 | 16.5 | 2,101 |
| GUSM | 5.35 | 5.15 | 5.01 | 5.1 | 989 |
| GVGL | 15.9 | 15.66 | 14.9 | 15.9 | 201 |
| GWLC | 4.47 | 4.26 | 4.26 | 4.47 | 7 |
| HABSM | 27.57 | 27.95 | 27.3 | 27.62 | 27,634 |
| HADC | 0.28 | 0.29 | 0.29 | 0.28 | 2 |
| HAEL | 7.99 | 7.8433 | 7.8433 | 7.8433 | 0 |
| HAL | 13.85 | 13.5 | 13.36 | 13.38 | 6,327 |
| HBL | 115.83 | 116 | 115.3 | 115.7 | 21,159 |
| HCAR | 9.25 | 9.56 | 9.25 | 9.31 | 10,400 |
| HICL | 9.8 | 10 | 9.85 | 10 | 11,119 |
| HINO | 108 | 104.426 | 104.426 | 104.426 | 0 |
| HINOON | 29.96 | 28.81 | 28.81 | 29.96 | 5 |
| HIRAT | 3.25 | 3.34 | 3.15 | 3.3 | 61,853 |
| HMB | 18.5 | 19.3 | 18.42 | 19.06 | 1,125 |
| HSPI | 9.21 | 9.55 | 9.12 | 9.2 | 9,624 |
| HUBC | 37.12 | 37.49 | 37.21 | 37.34 | 985,779 |
| HUBC-CDEC | 37.89 | 0 | 0 | 38.1 | 0 |
| HUBC-CJAN | 38.34 | 0 | 0 | 38.56 | 0 |
| HUBC-CNOV | 37.32 | 0 | 0 | 37.52 | 0 |
| HUBC-NOV | 37.33 | 0 | 0 | 37.54 | 0 |
| HUMNL | 16.4 | 16.5 | 15.4 | 15.4 | 7,502 |
| HUSS | 16.56 | 17.5 | 15.6 | 16.14 | 700 |
| HWQS | 9.99 | 10.05 | 9 | 9.99 | 101 |
| IBFL | 29.01 | 28.9 | 28.1 | 29.01 | 351 |
| IBLHL | 13.1 | 13.45 | 12.82 | 12.9 | 4,140 |
| ICI | 129.88 | 130.6 | 129 | 130.4 | 6,113 |
| ICIBL | 0.28 | 0.38 | 0.3 | 0.32 | 7,699 |
| IDSM | 4.19 | 4.1793 | 4.1793 | 4.1793 | 0 |
| IFSL | 7.5 | 7.8 | 7.06 | 7.77 | 8,490 |
| IGIBL | 1.16 | 1.3 | 0.6 | 1.18 | 22,066 |
| IGIIL | 52.5 | 53.23 | 50.25 | 52.5 | 12 |
| INDU | 202.57 | 207 | 202 | 203.98 | 791 |
| INIL | 32.36 | 32.99 | 31.22 | 32.58 | 2,129 |
| ISIL | 64 | 63 | 63 | 64 | 52 |
| ISL | 10.79 | 11.24 | 10.76 | 10.76 | 1,580 |
| JATM | 2 | 2 | 2 | 2 | 2 |
| JDMT | 10.21 | 9.27 | 9.25 | 10.21 | 2 |
| JDWS | 80.58 | 83 | 80.65 | 82.42 | 2,626 |
| JGICL | 58.9 | 58.85 | 58.85 | 58.9 | 25 |
| JKSM | 7.36 | 8.35 | 6.9 | 7.36 | 18 |
| JLICL | 60 | 60 | 59 | 60 | 4,099 |
| JOPP | 7 | 8 | 8 | 7 | 1 |
| JOVC | 1.43 | 1.49 | 1.35 | 1.36 | 194,490 |
| JPGL | 0.68 | 0.75 | 0.69 | 0.7 | 34,547 |
| JSBL | 1.74 | 1.8 | 1.6 | 1.63 | 6,433 |
| JSCL | 5.68 | 5.74 | 5.6 | 5.61 | 477,644 |
| JSGCL | 15.29 | 15.8 | 15.01 | 15.78 | 8,575 |
| JSGF | 5.11 | 5.25 | 5.1 | 5.2 | 10,508 |
| JSIL | 3.56 | 3.6 | 3.4 | 3.4 | 72,605 |
| JSVFL | 4.5 | 4.4 | 4.3 | 4.4 | 57,622 |
| KAPCO | 41.65 | 41.5 | 41.21 | 41.38 | 34,172 |
| KAPCO-CDEC | 42.51 | 0 | 0 | 42.22 | 0 |
| KAPCO-CJAN | 43.02 | 0 | 0 | 42.73 | 0 |
| KAPCO-CNOV | 41.87 | 0 | 0 | 41.58 | 0 |
| KAPCO-NOV | 41.89 | 0 | 0 | 41.6 | 0 |
| KASBB | 1.31 | 1.35 | 1.2 | 1.25 | 31,667 |
| KASBSL | 2.7 | 2.88 | 2.54 | 2.6 | 1,812 |
| KESC | 1.63 | 1.72 | 1.64 | 1.71 | 91,911 |
| KESCR2 | 0.02 | 0.01 | 0.01 | 0.01 | 580 |
| KML | 1.7 | 2 | 1.7 | 1.7 | 9,001 |
| KOHC | 8.37 | 8.44 | 8.15 | 8.16 | 15,860 |
| KOHE | 17 | 17.25 | 17.01 | 17.01 | 9,422 |
| KOHP | 1.9 | 1.76 | 1.75 | 1.75 | 991 |
| KOIL | 0.8 | 0.91 | 0.62 | 0.85 | 9,261 |
| KOSM | 1.1 | 1.01 | 1.01 | 1.1 | 20 |
| KTML | 2.64 | 2.95 | 2.3 | 2.69 | 103,980 |
| LEUL | 3 | 2.5 | 2.5 | 3 | 7 |
| LIBM | 48 | 45.6 | 45.6 | 48 | 1 |
| LINDE | 101.01 | 103.28 | 102 | 103 | 19,543 |
| LOTPTA | 10.98 | 11.1 | 10.62 | 10.69 | 3,015,391 |
| LOTPTA-CDEC | 11.21 | 0 | 0 | 10.91 | 0 |
| LOTPTA-CJAN | 11.34 | 0 | 0 | 11.04 | 0 |
| LOTPTA-CNOV | 11.04 | 0 | 0 | 10.74 | 0 |
| LOTPTA-NOV | 11.05 | 11.02 | 10.67 | 10.71 | 162,500 |
| LPCL | 2.16 | 2.19 | 2.11 | 2.15 | 38,907 |
| LPGL | 16.2067 | 15.21 | 15.21 | 17.19 | 1,001 |
| LUCK | 83.02 | 84 | 82.6 | 83.17 | 774,418 |
| LUCK-CDEC | 84.73 | 0 | 0 | 84.85 | 0 |
| LUCK-CJAN | 85.76 | 0 | 0 | 85.88 | 0 |
| LUCK-CNOV | 83.46 | 0 | 0 | 83.57 | 0 |
| LUCK-NOV | 83.51 | 84.2 | 83.3 | 83.58 | 122,500 |
| MACFL | 9.4 | 9.65 | 8.81 | 9.06 | 2,505 |
| MARI | 98.27 | 98.65 | 97.25 | 98.02 | 17,345 |
| MBF | 9.1 | 9.1 | 9.02 | 9.1 | 1,200 |
| MCB | 161.26 | 161.5 | 159.15 | 160.03 | 971,152 |
| MCB-CDEC | 164.59 | 0 | 0 | 163.27 | 0 |
| MCB-CJAN | 166.57 | 0 | 0 | 165.24 | 0 |
| MCB-CNOV | 162.11 | 0 | 0 | 160.8 | 0 |
| MCB-NOV | 162.01 | 162.48 | 159.5 | 160.73 | 279,000 |
| MDTL | 8.4808 | 9.4 | 9.4 | 8.48 | 5 |
| MEBL | 19.88 | 20.04 | 19.7 | 19.75 | 2,946 |
| MEHT | 58.02 | 60.92 | 60.92 | 58.02 | 10 |
| MERIT | 20.5 | 19.5 | 19.5 | 20.5 | 201 |
| MFTM | 0.55 | 0.55 | 0.55 | 0.55 | 5,090 |
| MIRKS | 54.55 | 56 | 55 | 55 | 2,228 |
| MLCF | 1.93 | 2.18 | 1.88 | 2.1 | 1,161,332 |
| MODAM | 0.79 | 0.75 | 0.7 | 0.79 | 15 |
| MOON | 7 | 6 | 6 | 7 | 2 |
| MQTM | 7.5 | 6.8 | 6.8 | 7.5 | 2 |
| MRNS | 53.32 | 54.5 | 50.95 | 53.32 | 11 |
| MTL | 400.3 | 401 | 399 | 399.01 | 17,924 |
| MUKT | 0.22 | 0.82 | 0.21 | 0.22 | 128 |
| MUREB | 70.87 | 73.5 | 70.8 | 70.8 | 4,404 |
| MWMP | 0.55 | 0.7 | 0.51 | 0.53 | 12,506 |
| MZSM | 1.89 | 1.9 | 1.9 | 1.89 | 50 |
| NAGC | 16.25 | 16.4 | 16.4 | 16.4 | 1,000 |
| NATF | 61.04 | 64.09 | 61.95 | 63.84 | 8,165 |
| NBP | 45.14 | 45.38 | 44.41 | 44.6 | 1,317,249 |
| NBP-CDEC | 46.07 | 0 | 0 | 45.5 | 0 |
| NBP-CJAN | 46.63 | 0 | 0 | 46.05 | 0 |
| NBP-CNOV | 45.38 | 0 | 0 | 44.82 | 0 |
| NBP-NOV | 45.38 | 45.34 | 44.6 | 44.79 | 536,500 |
| NCL | 16.38 | 16.74 | 16.35 | 16.58 | 199,576 |
| NCL-CDEC | 16.72 | 0 | 0 | 16.92 | 0 |
| NCL-CJAN | 16.92 | 0 | 0 | 17.12 | 0 |
| NCL-CNOV | 16.47 | 0 | 0 | 16.66 | 0 |
| NCL-NOVB | 16.47 | 0 | 0 | 16.67 | 0 |
| NCPL | 13.09 | 13.15 | 12.82 | 12.89 | 37,846 |
| NESTLE | 2991.81 | 3048 | 2982 | 3043.08 | 75 |
| NETSOL | 11.2 | 11.48 | 10.83 | 11.03 | 117,368 |
| NETSOL-CDEC | 11.43 | 0 | 0 | 11.25 | 0 |
| NETSOL-CJAN | 11.57 | 0 | 0 | 11.39 | 0 |
| NETSOL-CNOV | 11.26 | 0 | 0 | 11.08 | 0 |
| NETSOL-NOV | 11.3 | 11.01 | 11.01 | 11.01 | 1,000 |
| NIB | 1.39 | 1.42 | 1.37 | 1.39 | 420,312 |
| NIBTFC | 97.4992 | 0 | 0 | 97.4992 | 0 |
| NICL | 2.35 | 2.6 | 2.35 | 2.5 | 398,746 |
| NMBL | 5.77 | 6.07 | 5.6 | 5.85 | 6,042 |
| NML | 44.99 | 46.09 | 44.81 | 45.31 | 968,843 |
| NML-CDEC | 45.92 | 0 | 0 | 46.23 | 0 |
| NML-CJAN | 46.47 | 0 | 0 | 46.78 | 0 |
| NML-CNOV | 45.23 | 0 | 0 | 45.53 | 0 |
| NML-NOV | 45.15 | 46.2 | 44.8 | 45.52 | 475,000 |
| NONS | 15.19 | 16.19 | 14.3 | 15.19 | 143 |
| NOPK | 15.92 | 15.25 | 15 | 15 | 2,000 |
| NPL | 14.45 | 14.5 | 14.21 | 14.32 | 43,025 |
| NPL-CDEC | 14.75 | 0 | 0 | 14.61 | 0 |
| NPL-CJAN | 14.93 | 0 | 0 | 14.79 | 0 |
| NPL-CNOV | 14.53 | 0 | 0 | 14.39 | 0 |
| NPL-NOV | 14.53 | 0 | 0 | 14.4 | 0 |
| NRL | 322.45 | 326 | 321 | 322.44 | 12,201 |
| NSB3Y1 | 100.8071 | 0 | 0 | 100.8071 | 0 |
| NSB5Y1 | 100 | 0 | 0 | 100 | 0 |
| OGDC | 155.11 | 156.1 | 153.25 | 154.98 | 193,749 |
| OGDC-CDEC | 158.31 | 0 | 0 | 158.11 | 0 |
| OGDC-CJAN | 160.22 | 0 | 0 | 160.02 | 0 |
| OGDC-CNOV | 155.93 | 0 | 0 | 155.73 | 0 |
| OGDC-NOV | 155.69 | 156.5 | 154.1 | 155.56 | 90,000 |
| OLPL | 6.87 | 6.83 | 6.51 | 6.82 | 2,034 |
| PACE | 1.7 | 1.83 | 1.65 | 1.7 | 650,434 |
| PAEL | 4.5 | 4.6 | 4.5 | 4.6 | 14,902 |
| PAKRI | 16.57 | 16.78 | 16.3 | 16.44 | 179,332 |
| PAKRI-CDEC | 16.91 | 0 | 0 | 16.77 | 0 |
| PAKRI-CJAN | 17.12 | 0 | 0 | 16.97 | 0 |
| PAKRI-CNOV | 16.66 | 0 | 0 | 16.52 | 0 |
| PAKRI-NOV | 16.66 | 16.6 | 16.6 | 16.6 | 1,000 |
| PAKT | 65.6 | 68.85 | 62.5 | 65.6 | 6 |
| PASL | 0.93 | 0.97 | 0.91 | 0.95 | 51,552 |
| PASM | 9.35 | 9 | 9 | 9.35 | 1 |
| PCAL | 31 | 32.5 | 32.5 | 31 | 100 |
| PECO | 37.47 | 37 | 35.8 | 37.47 | 12 |
| PEF | 7.25 | 7.3 | 7.02 | 7.29 | 7,950 |
| PFLTFC2 | 100 | 0 | 0 | 100 | 0 |
| PGCL | 39.35 | 41.31 | 41.31 | 41.31 | 98 |
| PGF | 12.35 | 12.6 | 12.26 | 12.38 | 6,870,411 |
| PIAA | 2.04 | 2.14 | 1.9 | 1.92 | 67,268 |
| PICT | 70.01 | 71.94 | 69 | 70 | 2,035 |
| PIF | 5.55 | 5.55 | 5.5 | 5.5 | 14,000 |
| PIL | 10.22 | 10.1939 | 10.1939 | 10.1939 | 0 |
| PINL | 8.4 | 8.59 | 8.5 | 8.4 | 147 |
| PIOC | 3.7 | 3.69 | 3.59 | 3.61 | 8,833 |
| PKGP | 12.74 | 12.8 | 12.3 | 12.67 | 20,517 |
| PKGS | 91.02 | 93 | 89.05 | 90 | 1,683 |
| PMTFC6 | 99.7875 | 0 | 0 | 99.7875 | 0 |
| PNGRS | 3 | 2.91 | 2.91 | 3 | 5 |
| PNSC | 16.46 | 16.5 | 16 | 16.02 | 6,000 |
| POL | 360.07 | 361.7 | 357.51 | 358.37 | 430,508 |
| POL-CDEC | 367.51 | 0 | 0 | 365.62 | 0 |
| POL-CJAN | 371.94 | 0 | 0 | 370.03 | 0 |
| POL-CNOV | 361.97 | 0 | 0 | 360.1 | 0 |
| POL-NOV | 361.97 | 363 | 359.55 | 359.99 | 162,500 |
| PPL | 182.41 | 183 | 179.3 | 179.81 | 176,838 |
| PPL-CDEC | 186.18 | 0 | 0 | 183.45 | 0 |
| PPL-CJAN | 188.42 | 0 | 0 | 185.66 | 0 |
| PPL-CNOV | 183.37 | 0 | 0 | 180.68 | 0 |
| PPL-NOV | 182.82 | 183 | 180.01 | 180.57 | 38,000 |
| PPP | 32 | 32.02 | 31.75 | 31.79 | 2,043 |
| PRET | 23.95 | 24.87 | 22.76 | 23.95 | 112 |
| PRL | 68.01 | 68.01 | 67.75 | 68.01 | 4,550 |
| PRWM | 10.8 | 10.5 | 10.5 | 10.8 | 2 |
| PSMC | 68.1 | 68.05 | 66 | 68.05 | 4,701 |
| PSO | 252.51 | 253 | 248.11 | 250 | 235,637 |
| PSO-CDEC | 257.73 | 0 | 0 | 255.06 | 0 |
| PSO-CJAN | 260.83 | 0 | 0 | 258.13 | 0 |
| PSO-CNOV | 253.84 | 0 | 0 | 251.21 | 0 |
| PSO-NOV | 254.2 | 254 | 249.02 | 251.26 | 59,500 |
| PSYL | 18.4 | 18.2 | 17.51 | 18.4 | 4 |
| PTC | 10.83 | 10.85 | 10.8 | 10.82 | 174,666 |
| PTC-CDEC | 11.05 | 0 | 0 | 11.04 | 0 |
| PTC-CJAN | 11.19 | 0 | 0 | 11.17 | 0 |
| PTC-CNOV | 10.89 | 0 | 0 | 10.87 | 0 |
| PTC-NOV | 10.89 | 0 | 0 | 10.88 | 0 |
| QUET | 36.63 | 34.8 | 34.8 | 36.63 | 115 |
| RAVT | 0.76 | 0.87 | 0.66 | 0.84 | 63,233 |
| REWM | 9.51 | 9.56 | 9.2 | 9.56 | 952 |
| RICL | 7.6 | 7.9 | 7.9 | 7.6 | 5 |
| RMPL | 2600.16 | 2718.98 | 2521.01 | 2600.16 | 2 |
| RUPL | 33.52 | 34.5 | 34.35 | 34.35 | 1,006 |
| SAIF | 5.19 | 5.49 | 5.49 | 5.19 | 1 |
| SALT | 46 | 45.9286 | 45.9286 | 45.9286 | 0 |
| SANSM | 11.35 | 11 | 11 | 11 | 0 |
| SAPL | 145.27 | 147 | 147 | 145.27 | 2 |
| SAPT | 103.5 | 102 | 102 | 103.5 | 1 |
| SAZEW | 18.62 | 18.79 | 18.63 | 18.79 | 7,402 |
| SBL | 1.5 | 1.65 | 1.5 | 1.5 | 2,205 |
| SCBPL | 8.03 | 8.5 | 8.1 | 8.25 | 26,701 |
| SCLL | 2.45 | 2.99 | 2.52 | 2.99 | 5,000 |
| SEARL | 45.5 | 46 | 45.11 | 45.95 | 5,278 |
| SEL | 16.1 | 16.84 | 15.61 | 16.1 | 63 |
| SEPCO | 0.82 | 0.88 | 0.71 | 0.79 | 6,203 |
| SEPL | 35.59 | 35.41 | 35.1 | 35.28 | 3,168 |
| SERT | 0.66 | 0.72 | 0.72 | 0.72 | 500 |
| SFAT | 2.8 | 3.8 | 3.8 | 2.8 | 100 |
| SFL | 105.02 | 105 | 105 | 105 | 262 |
| SGMLPS | 5.27 | 6.27 | 6.27 | 5.27 | 1 |
| SGPL | 0.47 | 0.31 | 0.31 | 0.31 | 500 |
| SHCM | 11 | 11 | 11 | 11 | 25 |
| SHEL | 197.75 | 199 | 195 | 198.81 | 1,982 |
| SHEZ | 115.85 | 119 | 111.19 | 115.96 | 1,489 |
| SHFA | 29.9 | 29.9 | 28.65 | 28.54 | 6,321 |
| SHJS | 89.5 | 86.25 | 86.25 | 89.5 | 200 |
| SHNI | 10.37 | 10.2 | 10.2 | 10.37 | 50 |
| SHSML | 10.6 | 11.5 | 10.3 | 10.3 | 4,013 |
| SIEM | 937.7 | 900 | 891 | 898.5 | 40 |
| SILK | 1.84 | 1.85 | 1.68 | 1.72 | 252,841 |
| SING | 13 | 12 | 12 | 13 | 2 |
| SITC | 82.29 | 82.9 | 81.99 | 82.29 | 24 |
| SJTM | 1.7 | 0.9 | 0.7 | 1.7 | 4 |
| SKRS | 2.01 | 2.01 | 2.01 | 2.01 | 5,000 |
| SLYT | 3 | 3.44 | 2.85 | 3.29 | 33,479 |
| SMBL | 2.04 | 2.2 | 1.9 | 2 | 217,124 |
| SMCPL | 3.33 | 3.5 | 3.5 | 3.5 | 999 |
| SMTM | 4.33 | 4.5 | 4.31 | 4.31 | 36,950 |
| SNAI | 36.03 | 37.01 | 36.75 | 36.95 | 2,200 |
| SNBL | 4.51 | 4.5 | 4.21 | 4.45 | 35,273 |
| SNGP | 17.94 | 17.95 | 17.5 | 17.8 | 3,500 |
| SPL | 11.5 | 11.7 | 11.02 | 11.59 | 70,275 |
| SPLC | 0.35 | 0.68 | 0.37 | 0.45 | 118,772 |
| SRSM | 3.16 | 3.3 | 3.24 | 3.28 | 1,157 |
| SRVI | 198 | 200 | 195 | 198.04 | 902 |
| SSGC | 20.53 | 20.5 | 20.11 | 20.3 | 14,158 |
| SSIC | 4 | 4 | 3.99 | 3.99 | 820 |
| SSML | 1 | 1.1 | 0.9 | 1 | 2,592 |
| SSOM | 4.3 | 4.75 | 4.4 | 4.4 | 2,500 |
| STCL | 7.55 | 8.55 | 7.25 | 8.47 | 620 |
| STJT | 21.93 | 21 | 21 | 21.93 | 100 |
| STML | 9.98 | 9.5 | 9.5 | 9.5 | 0 |
| STPL | 6.8 | 7.2 | 6.8 | 6.97 | 1,850 |
| SURC | 25.5 | 25 | 24.25 | 25.5 | 93 |
| TATM | 21.22 | 21.2 | 21 | 21.2 | 1 |
| TDIL | 9.91 | 10 | 10 | 9.91 | 100 |
| TELE | 1 | 1.08 | 0.96 | 1.01 | 151,734 |
| TGL | 8.6 | 8.7 | 8.01 | 8.25 | 13,216 |
| THALL | 82.28 | 83 | 81.65 | 83 | 11,481 |
| THCCL | 16 | 15 | 15 | 16 | 2 |
| TICL | 52.49 | 52 | 52 | 52 | 0 |
| TREET | 41.9 | 42 | 41 | 41.19 | 5,732 |
| TRG | 1.73 | 1.78 | 1.64 | 1.65 | 256,223 |
| TRIBL | 1.45 | 1.35 | 1 | 1.06 | 31,300 |
| TRIPF | 184.05 | 185.9 | 184.11 | 184.18 | 613 |
| TRPOL | 0.5 | 0.58 | 0.58 | 0.5 | 1 |
| TRSM | 2.25 | 2.25 | 2.25 | 2.25 | 9 |
| TSMF | 1 | 1.32 | 1.01 | 1.01 | 1,001 |
| TSML | 57.5 | 55 | 55 | 55 | 500 |
| TSPL | 0.5 | 0.59 | 0.48 | 0.58 | 9,103 |
| UBL | 57.83 | 58.12 | 57.35 | 57.98 | 46,258 |
| UBL-CDEC | 59.02 | 0 | 0 | 59.15 | 0 |
| UBL-CJAN | 59.74 | 0 | 0 | 59.87 | 0 |
| UBL-CNOV | 58.13 | 0 | 0 | 58.26 | 0 |
| UBL-NOV | 57.85 | 57 | 57 | 57 | 500 |
| UBLTFC | 91 | 0 | 0 | 91 | 0 |
| UBLTFC2 | 95.05 | 0 | 0 | 95.05 | 0 |
| UBLTFC3 | 101.4667 | 0 | 0 | 101.4667 | 0 |
| UBLTFC4 | 99.8336 | 0 | 0 | 99.8336 | 0 |
| UDPL | 10.17 | 9.17 | 9.17 | 9.17 | 2,214 |
| ULEVER | 5646.35 | 5806 | 5500.01 | 5581.94 | 9 |
| UNIC | 4.55 | 4.6 | 4.45 | 4.55 | 19 |
| UVIC | 1.36 | 1.5 | 1.5 | 1.5 | 9,626 |
| WAHN | 33.21 | 33.5 | 33 | 33.49 | 1,210 |
| WAZIR | 7.65 | 7.6 | 7.6 | 7.6 | 2,050 |
| WTCL | 2.01 | 2.1 | 1.95 | 1.96 | 236,698 |
| WTL | 1.1 | 1.24 | 1.08 | 1.13 | 184,507 |
| WYETH | 700 | 670 | 670 | 700 | 12 |
| YOUW | 1.2 | 1.24 | 1.2 | 1.21 | 1,251 |
| ZAHT | 4.7 | 5.55 | 5.55 | 4.7 | 11 |
| ZIL | 32.46 | 32.5 | 32.5 | 32.5 | 800 |
| ZTL | 2.6 | 2.35 | 2.35 | 2.6 | 57 |
KSE EOD Daily Share Price Data - 15/11/2011
No comments:
Post a Comment