| For: November 16, 2011 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 93.9917 | 92.6849 | 92.6849 | 92.6849 | 0 |
| AACIL | 2.14 | 2.21 | 2.1 | 2.1 | 10,002 |
| AATM | 0.6 | 0.56 | 0.56 | 0.56 | 2,603 |
| ABL | 63 | 64 | 63 | 63.54 | 5,250 |
| ABLTFC | 101.1122 | 0 | 0 | 101.1122 | 0 |
| ABOT | 102.05 | 104 | 102.3 | 103.78 | 1,333 |
| ACPL | 52.02 | 53 | 52 | 52.5 | 61,098 |
| ADOS | 6.58 | 6.98 | 6 | 6 | 1,612 |
| AGIL | 62 | 62.8 | 60.1 | 60.27 | 671 |
| AGL | 15 | 15 | 15 | 15 | 1,000 |
| AGSML | 7 | 6.16 | 6.15 | 6.15 | 501 |
| AGTL | 170.13 | 173.4 | 170 | 170.36 | 2,122 |
| AHCL | 30.54 | 30.75 | 30.2 | 30.29 | 635,879 |
| AHCL-CDEC | 31.16 | 0 | 0 | 30.89 | 0 |
| AHCL-CJAN | 31.53 | 0 | 0 | 31.26 | 0 |
| AHCL-CNOV | 30.69 | 0 | 0 | 30.42 | 0 |
| AHCL-NOV | 30.73 | 31.5 | 30.25 | 30.28 | 103,000 |
| AHI | 16.49 | 16.43 | 15.56 | 16.4 | 1,496 |
| AHL | 17.48 | 17.57 | 16.5 | 16.64 | 36,470 |
| AICL | 47.84 | 47.99 | 47 | 47.18 | 21,111 |
| AICL-CDEC | 48.81 | 0 | 0 | 48.11 | 0 |
| AICL-CJAN | 49.4 | 0 | 0 | 48.69 | 0 |
| AICL-CNOV | 48.07 | 0 | 0 | 47.39 | 0 |
| AICL-NOV | 47.62 | 47.62 | 47.62 | 47.62 | 10,000 |
| AKBL | 10.92 | 11.4 | 10.61 | 10.9 | 44,452 |
| AKBL-CDEC | 11.14 | 0 | 0 | 11.12 | 0 |
| AKBL-CJAN | 11.28 | 0 | 0 | 11.25 | 0 |
| AKBL-CNOV | 10.97 | 0 | 0 | 10.95 | 0 |
| AKBL-NOV | 10.98 | 0 | 0 | 10.95 | 0 |
| AKDCL | 27.01 | 27.95 | 27.105 | 27.105 | 1 |
| ALICO | 18.75 | 17.75 | 17.75 | 17.75 | 599 |
| ALNRS | 55.09 | 52.42 | 52.41 | 55.09 | 19 |
| AMTEX | 1.4 | 1.49 | 1.36 | 1.45 | 14,068 |
| AMZV | 0.32 | 0.36 | 0.25 | 0.33 | 124,667 |
| ANL | 3.88 | 3.99 | 3.81 | 3.87 | 756,032 |
| ANL-CDEC | 3.96 | 0 | 0 | 3.95 | 0 |
| ANL-CJAN | 4.01 | 0 | 0 | 3.99 | 0 |
| ANL-CNOV | 3.9 | 0 | 0 | 3.89 | 0 |
| ANL-NOV | 3.87 | 3.95 | 3.9 | 3.9 | 29,500 |
| APL | 419.83 | 421.4 | 415.5 | 415.75 | 11,628 |
| ARM | 21.64 | 22.71 | 22.71 | 21.64 | 1 |
| ASHT | 6.3913 | 7.39 | 7.1 | 7.1 | 10 |
| ATBA | 171.8 | 174 | 168.3 | 171.48 | 3,913 |
| ATFF | 5.89 | 5.9 | 5.9 | 5.87 | 10,000 |
| ATIL | 36 | 36.5 | 36.11 | 36.12 | 829 |
| ATLH | 124.84 | 127 | 118.61 | 127 | 1,002 |
| ATRL | 126.55 | 129 | 126.6 | 127.1 | 891,923 |
| ATRL-CDEC | 129.11 | 0 | 0 | 129.61 | 0 |
| ATRL-CJAN | 130.67 | 0 | 0 | 131.17 | 0 |
| ATRL-CNOV | 127.16 | 0 | 0 | 127.66 | 0 |
| ATRL-NOV | 127.08 | 129.35 | 126.01 | 127.49 | 196,000 |
| AZAMT | 1.7 | 1.8 | 1.15 | 1.34 | 2,739 |
| BAFL | 11.63 | 11.93 | 11.7 | 11.83 | 1,943,825 |
| BAFL-CDEC | 11.87 | 0 | 0 | 12.06 | 0 |
| BAFL-CJAN | 12.01 | 0 | 0 | 12.21 | 0 |
| BAFL-CNOV | 11.69 | 0 | 0 | 11.88 | 0 |
| BAFL-NOV | 11.75 | 11.86 | 11.86 | 11.86 | 8,000 |
| BAHL | 29.95 | 30 | 29.7 | 29.9 | 166,437 |
| BAHL-CDEC | 30.56 | 0 | 0 | 30.49 | 0 |
| BAHL-CJAN | 30.92 | 0 | 0 | 30.86 | 0 |
| BAHL-CNOV | 30.09 | 0 | 0 | 30.03 | 0 |
| BAHL-NOV | 30.11 | 0 | 0 | 30.04 | 0 |
| BAPL | 6 | 5.6 | 5 | 5.25 | 4,900 |
| BATA | 790 | 780.01 | 780.01 | 780.01 | 44 |
| BAWS | 11.1 | 10.11 | 10.11 | 11.1 | 161 |
| BCL | 28 | 29 | 29 | 28 | 12 |
| BERG | 14 | 14.14 | 14.09 | 14.14 | 1,025 |
| BHAT | 217.7 | 228.58 | 228.58 | 228.58 | 110 |
| BILF | 1 | 1.54 | 1.54 | 1 | 3 |
| BIPL | 3.39 | 3.39 | 3.36 | 3.37 | 7,281 |
| BNWM | 15.24 | 15.6 | 14.7 | 14.75 | 1,376 |
| BOK | 4.45 | 4.41 | 4.4 | 4.4 | 1,546 |
| BOP | 5.75 | 5.9 | 5.69 | 5.7 | 169,440 |
| BPL | 23.1 | 24 | 22.05 | 23.22 | 1,200 |
| BROT | 0.31 | 0.39 | 0.35 | 0.39 | 2,599 |
| BRR | 1.7 | 1.89 | 1.7 | 1.71 | 414,150 |
| BTL | 67.22 | 63.87 | 63.86 | 63.86 | 481 |
| BWHL | 26.12 | 25 | 25 | 26.12 | 100 |
| BYCO | 6.93 | 7.25 | 6.81 | 6.88 | 1,050,619 |
| CEPB | 13.56 | 13.65 | 13.4 | 13.5 | 126,503 |
| CHAS | 8.86 | 9.5 | 8.76 | 8.76 | 5,310 |
| CHBL | 1.14 | 1.45 | 1.2 | 1.26 | 3,014 |
| CHCC | 8.1 | 8.08 | 7.82 | 8.05 | 3,112 |
| CICL | 49.51 | 51.94 | 51.94 | 49.51 | 50 |
| CJPL | 0.4 | 0.47 | 0.45 | 0.4 | 4 |
| CLCPS | 2.518 | 2.0776 | 2.0776 | 2.0776 | 0 |
| CLOV | 54.11 | 51.45 | 51.41 | 51.41 | 680 |
| CML | 1.25 | 1.29 | 1 | 1.14 | 40,981 |
| COLG | 561 | 583.97 | 583.97 | 561 | 1 |
| CPAL | 1 | 1 | 1 | 1 | 1 |
| CPL | 159.67 | 161 | 158.52 | 159.4 | 13,530 |
| CPMFI | 2.25 | 2.5 | 2.5 | 2.5 | 2,500 |
| CPPL | 29.54 | 30.39 | 29 | 29.2 | 10,056 |
| CSAP | 21.75 | 21.56 | 20.83 | 20.83 | 5,051 |
| CSM | 0.49 | 0.41 | 0.41 | 0.49 | 6 |
| CSMD | 12 | 12.5 | 12.5 | 12 | 1 |
| CSUML | 1.72 | 1.78 | 1.7 | 1.78 | 25,500 |
| CWSM | 1.17 | 1.24 | 1.24 | 1.17 | 1 |
| DADX | 40 | 38.5 | 38.5 | 40 | 120 |
| DAWH | 39.52 | 40.5 | 39.3 | 39.36 | 131,922 |
| DBCI | 1.5 | 1.77 | 1.5 | 1.5 | 502 |
| DCH | 1.58 | 1.69 | 1.55 | 1.55 | 9,098 |
| DCL | 1.43 | 1.7 | 1.43 | 1.47 | 915,921 |
| DCM | 1 | 1.29 | 0.85 | 1.25 | 100,002 |
| DEL | 0.99 | 1.04 | 0.85 | 0.85 | 501 |
| DFML | 2.3 | 2.5 | 2.34 | 2.44 | 26,051 |
| DFSM | 1.15 | 1.9 | 1.15 | 1.15 | 2,502 |
| DGKC | 21 | 21.45 | 20.97 | 21.18 | 3,776,433 |
| DGKC-CDEC | 21.42 | 0 | 0 | 21.6 | 0 |
| DGKC-CJAN | 21.68 | 0 | 0 | 21.86 | 0 |
| DGKC-CNOV | 21.1 | 0 | 0 | 21.27 | 0 |
| DGKC-NOV | 21.07 | 21.48 | 21.05 | 21.23 | 224,500 |
| DINT | 20.18 | 19.2 | 19.2 | 19.2 | 500 |
| DLL | 25 | 26.25 | 25.5 | 25.5 | 1,001 |
| DMTM | 2.8 | 2.7 | 2.7 | 2.7 | 1,001 |
| DOL | 5 | 5.05 | 4.92 | 4.94 | 65,205 |
| DSFL | 1.5 | 1.58 | 1.51 | 1.53 | 211,509 |
| DSIL | 0.73 | 0.85 | 0.67 | 0.82 | 215,003 |
| DSL | 1.5 | 1.6 | 1.45 | 1.6 | 5,760 |
| DWAE | 0.82 | 0.76 | 0.75 | 0.82 | 52 |
| DYNO | 8.35 | 9.3 | 8.15 | 8.35 | 23 |
| ECOP | 3.74 | 3.84 | 3.56 | 3.59 | 44,603 |
| EFLTFC3 | 96.9626 | 0 | 0 | 96.9626 | 0 |
| EFOODS | 24.8 | 24.99 | 24.25 | 24.3 | 322,076 |
| EFUG | 37.04 | 37.25 | 36.7 | 37.2 | 45,417 |
| EFUL | 69.86 | 69.2 | 67.01 | 68.79 | 2,646 |
| ELSM | 19.51 | 19.9 | 19.87 | 19.9 | 1,000 |
| EMCO | 1.8 | 2.44 | 2.44 | 1.8 | 1 |
| ENGRO | 134.5 | 137.25 | 132.21 | 133.11 | 3,558,166 |
| ENGRO-CDEC | 137.22 | 0 | 0 | 135.74 | 0 |
| ENGRO-CJAN | 138.88 | 0 | 0 | 137.37 | 0 |
| ENGRO-CNOV | 135.15 | 0 | 0 | 133.69 | 0 |
| ENGRO-NOV | 134.81 | 137.19 | 132.6 | 133.46 | 1,444,000 |
| EPCL | 8.2 | 8.3 | 8.11 | 8.19 | 126,344 |
| EWLA | 1.06 | 1.7 | 1.7 | 1.7 | 1,000 |
| EXIDE | 172.1 | 177 | 170.25 | 175.82 | 3,194 |
| FABL | 9.44 | 9.5 | 9.35 | 9.49 | 51,858 |
| FATIMA | 24.35 | 24.6 | 23.82 | 23.86 | 6,538,046 |
| FCCL | 3.93 | 4.1 | 3.9 | 3.99 | 233,401 |
| FCIBL | 4.5 | 5.47 | 5.47 | 4.5 | 6 |
| FCSC | 1.77 | 1.85 | 1.77 | 1.83 | 16,519 |
| FDIBL | 0.98 | 1.07 | 0.82 | 0.98 | 132 |
| FDMF | 2 | 2 | 2 | 2 | 27,500 |
| FECM | 2.52 | 2.99 | 2.99 | 2.52 | 82 |
| FECTC | 5.5 | 5.51 | 5.5 | 5.5 | 110 |
| FEM | 0.85 | 1 | 1 | 0.85 | 200 |
| FEROZ | 79.85 | 80 | 80 | 79.85 | 100 |
| FFBL | 60.87 | 61.3 | 60.13 | 60.23 | 1,128,585 |
| FFBL-CDEC | 62.1 | 0 | 0 | 61.42 | 0 |
| FFBL-CJAN | 62.85 | 0 | 0 | 62.16 | 0 |
| FFBL-CNOV | 61.16 | 0 | 0 | 60.49 | 0 |
| FFBL-NOV | 61.09 | 61.4 | 60.3 | 60.49 | 236,000 |
| FFC | 187.72 | 188.4 | 181.81 | 183.63 | 3,335,808 |
| FFC-CDEC | 191.52 | 0 | 0 | 187.25 | 0 |
| FFC-CJAN | 193.83 | 0 | 0 | 189.51 | 0 |
| FFC-CNOV | 188.63 | 0 | 0 | 184.44 | 0 |
| FFC-NOVB | 182.69 | 182.5 | 177.2 | 178.68 | 947,000 |
| FHAM | 7.5 | 7.55 | 7.51 | 7.5 | 6 |
| FHBM | 6.6 | 6.68 | 6.68 | 6.6 | 24 |
| FIBLM | 1.5 | 1.82 | 1.41 | 1.41 | 1,805 |
| FLYNG | 1.05 | 1.09 | 1.04 | 1.09 | 74,302 |
| FNEL | 2.41 | 2.5 | 2.2 | 2.41 | 39,051 |
| FPRM | 11.5 | 12.5 | 12.5 | 11.5 | 5 |
| FRCL | 2.16 | 1.56 | 1.56 | 1.56 | 1,000 |
| FUDLM | 6.5 | 6.67 | 6.4 | 6.43 | 1,106 |
| FZCM | 70 | 70 | 69.21 | 69.79 | 408 |
| GADT | 45 | 45.89 | 44 | 44.01 | 1,204 |
| GASF | 2.99 | 2.9 | 2.9 | 2.9 | 1,975 |
| GATM | 24.15 | 24.89 | 23.01 | 23.57 | 834 |
| GENP | 0.38 | 0.38 | 0.25 | 0.36 | 199,563 |
| GFIL | 3.2 | 3.51 | 3 | 3 | 2,500 |
| GGL | 8.8 | 8.9 | 8.61 | 8.75 | 13,600 |
| GHGL | 40.5 | 40.16 | 40 | 40 | 1,963 |
| GHNI | 7.35 | 7.25 | 7 | 7.16 | 4,049 |
| GHNL | 3 | 3.2 | 2.85 | 2.85 | 3,004 |
| GLAXO | 69.11 | 70.25 | 69.25 | 70 | 10,570 |
| GRAYS | 25 | 25 | 25 | 25 | 200 |
| GTYR | 16.5 | 16.9 | 16.39 | 16.39 | 2,503 |
| GUSM | 5.1 | 6.1 | 6.1 | 5.1 | 1 |
| GVGL | 15.9 | 15.66 | 14.9 | 15.9 | 12 |
| GWLC | 4.47 | 4.65 | 4.65 | 4.47 | 1 |
| HABSM | 27.62 | 28 | 27.6 | 27.61 | 47,894 |
| HADC | 0.28 | 0.31 | 0.31 | 0.28 | 1 |
| HAEL | 7.8433 | 7.7232 | 6.99 | 7.7232 | 200 |
| HAL | 13.38 | 13.8 | 13.25 | 13.42 | 2,399 |
| HBL | 115.7 | 115.69 | 115 | 115.1 | 17,731 |
| HCAR | 9.31 | 9.57 | 9.11 | 9.57 | 1,365 |
| HICL | 10 | 10 | 10 | 10 | 3,000 |
| HINO | 104.426 | 99.21 | 99.21 | 99.21 | 1 |
| HINOON | 29.96 | 29.02 | 29.02 | 29.96 | 1 |
| HIRAT | 3.3 | 3.5 | 3.15 | 3.49 | 460,900 |
| HMB | 19.06 | 18.9 | 18.48 | 18.5 | 14,980 |
| HSPI | 9.2 | 9.4 | 9.2 | 9.2 | 2,203 |
| HUBC | 37.34 | 37.35 | 37.1 | 37.19 | 449,097 |
| HUBC-CDEC | 38.1 | 0 | 0 | 37.92 | 0 |
| HUBC-CJAN | 38.56 | 0 | 0 | 38.38 | 0 |
| HUBC-CNOV | 37.52 | 0 | 0 | 37.35 | 0 |
| HUBC-NOV | 37.54 | 38 | 37.21 | 37.61 | 15,000 |
| HUMNL | 15.4 | 16 | 15.25 | 15.93 | 12,944 |
| IBFL | 29.01 | 29 | 29 | 29.01 | 106 |
| IBLHL | 12.9 | 13.45 | 12 | 12.8 | 4,835 |
| ICI | 130.4 | 131.4 | 130 | 130.11 | 5,593 |
| ICIBL | 0.32 | 0.38 | 0.22 | 0.33 | 132,075 |
| ICL | 21.1 | 22.15 | 22.15 | 21.1 | 10 |
| IGIBL | 1.18 | 1.17 | 1.16 | 1.18 | 3 |
| IGIIL | 52.5 | 52.31 | 51 | 51.04 | 2,450 |
| INDU | 203.98 | 209.9 | 205 | 205.5 | 3,882 |
| INIL | 32.58 | 32.93 | 32.93 | 32.58 | 31 |
| ISIL | 64 | 64.99 | 63.5 | 64.25 | 2,000 |
| ISL | 10.76 | 10.8 | 10.8 | 10.8 | 2,000 |
| JDMT | 10.21 | 10.5 | 9.37 | 10.21 | 216 |
| JDWS | 82.42 | 82.48 | 80.5 | 82.42 | 111 |
| JKSM | 7.36 | 7.55 | 7.1 | 7.26 | 6,452 |
| JLICL | 60 | 60.9 | 58.01 | 58.84 | 700 |
| JOVC | 1.36 | 1.4 | 1.34 | 1.35 | 119,356 |
| JPGL | 0.7 | 0.75 | 0.68 | 0.7 | 58,900 |
| JSBL | 1.63 | 1.7 | 1.32 | 1.63 | 56,508 |
| JSCL | 5.61 | 5.9 | 5.57 | 5.6 | 2,407,266 |
| JSGCL | 15.78 | 16.69 | 15 | 15.69 | 9,305 |
| JSGF | 5.2 | 5.25 | 5 | 5.25 | 1,181 |
| JSIL | 3.4 | 3.41 | 3.23 | 3.3 | 91,020 |
| JSVFL | 4.4 | 4.5 | 4.4 | 4.5 | 502 |
| JVDC | 63.5 | 60.45 | 60.4 | 63.5 | 180 |
| KAPCO | 41.38 | 42.25 | 41.25 | 41.92 | 803,703 |
| KAPCO-CDEC | 42.22 | 0 | 0 | 42.75 | 0 |
| KAPCO-CJAN | 42.73 | 0 | 0 | 43.26 | 0 |
| KAPCO-CNOV | 41.58 | 0 | 0 | 42.1 | 0 |
| KAPCO-NOV | 41.6 | 0 | 0 | 42.12 | 0 |
| KASBB | 1.25 | 1.28 | 1.19 | 1.2 | 2,017 |
| KASBM | 2.5 | 2.7 | 2.6 | 2.5 | 124 |
| KASBSL | 2.6 | 2.78 | 2.51 | 2.78 | 1,200 |
| KESC | 1.71 | 1.65 | 1.6 | 1.65 | 111,321 |
| KML | 1.7 | 1.87 | 1.68 | 1.68 | 2,197 |
| KOHC | 8.16 | 8.33 | 8.1 | 8.3 | 12,845 |
| KOHE | 17.01 | 17.25 | 17.25 | 17.01 | 78 |
| KOIL | 0.85 | 0.95 | 0.9 | 0.94 | 602 |
| KSBP | 26.95 | 25.61 | 25.61 | 26.95 | 10 |
| KTML | 2.69 | 2.8 | 2.33 | 2.69 | 27 |
| LOTPTA | 10.69 | 10.82 | 10.55 | 10.66 | 1,037,618 |
| LOTPTA-CDEC | 10.91 | 0 | 0 | 10.87 | 0 |
| LOTPTA-CJAN | 11.04 | 0 | 0 | 11 | 0 |
| LOTPTA-CNOV | 10.74 | 0 | 0 | 10.71 | 0 |
| LOTPTA-NOV | 10.71 | 10.8 | 10.63 | 10.65 | 139,000 |
| LPCL | 2.15 | 2.33 | 2.13 | 2.25 | 170,881 |
| LPGL | 17.19 | 16.19 | 16.19 | 16.19 | 0 |
| LUCK | 83.17 | 84.25 | 82.6 | 82.8 | 1,116,475 |
| LUCK-CDEC | 84.85 | 0 | 0 | 84.43 | 0 |
| LUCK-CJAN | 85.88 | 0 | 0 | 85.45 | 0 |
| LUCK-CNOV | 83.57 | 0 | 0 | 83.16 | 0 |
| LUCK-NOV | 83.58 | 84.51 | 83 | 83.13 | 113,500 |
| MACFL | 9.06 | 9.45 | 8.63 | 8.73 | 3,504 |
| MARI | 98.02 | 99.2 | 96.5 | 97.04 | 35,946 |
| MBF | 9.1 | 9.05 | 9.05 | 9.1 | 100 |
| MCB | 160.03 | 160.65 | 159 | 159.63 | 1,392,511 |
| MCB-CDEC | 163.27 | 0 | 0 | 162.78 | 0 |
| MCB-CJAN | 165.24 | 0 | 0 | 164.74 | 0 |
| MCB-CNOV | 160.8 | 0 | 0 | 160.33 | 0 |
| MCB-NOV | 160.73 | 161.3 | 159.5 | 160.64 | 163,500 |
| MDTL | 8.48 | 9.48 | 7.48 | 7.96 | 1,099 |
| MEBL | 19.75 | 19.96 | 19.6 | 19.65 | 31,668 |
| MEHT | 58.02 | 60.89 | 60 | 58.02 | 11 |
| MERIT | 20.5 | 19.51 | 19.51 | 20.5 | 1 |
| MFTM | 0.55 | 0.55 | 0.4 | 0.44 | 6,247 |
| MIRKS | 55 | 56 | 54 | 54.08 | 2,980 |
| MLCF | 2.1 | 2.37 | 2.06 | 2.3 | 2,104,620 |
| MODAM | 0.79 | 0.81 | 0.7 | 0.79 | 7 |
| MRNS | 53.32 | 54.85 | 50.71 | 53.32 | 12 |
| MSCL | 7.24 | 8.24 | 6.25 | 8.24 | 17,602 |
| MTL | 399.01 | 402 | 399.5 | 399.84 | 8,777 |
| MUREB | 70.8 | 72.24 | 71.99 | 70.8 | 13 |
| MWMP | 0.53 | 0.69 | 0.53 | 0.53 | 316 |
| MZSM | 1.89 | 1.99 | 1.76 | 1.89 | 3 |
| NAGC | 16.4 | 16 | 16 | 16 | 1,000 |
| NATF | 63.84 | 67.03 | 64 | 64 | 5,207 |
| NBP | 44.6 | 45 | 44.3 | 44.67 | 1,984,560 |
| NBP-CDEC | 45.5 | 0 | 0 | 45.55 | 0 |
| NBP-CJAN | 46.05 | 0 | 0 | 46.1 | 0 |
| NBP-CNOV | 44.82 | 0 | 0 | 44.87 | 0 |
| NBP-NOV | 44.79 | 45.15 | 44.55 | 44.69 | 144,500 |
| NCL | 16.58 | 17.05 | 16.41 | 16.95 | 430,614 |
| NCL-CDEC | 16.92 | 0 | 0 | 17.28 | 0 |
| NCL-CJAN | 17.12 | 0 | 0 | 17.49 | 0 |
| NCL-CNOV | 16.66 | 0 | 0 | 17.02 | 0 |
| NCL-NOVB | 16.67 | 0 | 0 | 17.03 | 0 |
| NCPL | 12.89 | 13.12 | 12.76 | 12.89 | 12,767 |
| NESTLE | 3043.08 | 3048.99 | 3006 | 3033.78 | 44 |
| NETSOL | 11.03 | 11.1 | 10.94 | 10.99 | 101,938 |
| NETSOL-CDEC | 11.25 | 0 | 0 | 11.21 | 0 |
| NETSOL-CJAN | 11.39 | 0 | 0 | 11.34 | 0 |
| NETSOL-CNOV | 11.08 | 0 | 0 | 11.04 | 0 |
| NETSOL-NOV | 11.01 | 11.2 | 11.2 | 11.2 | 500 |
| NIB | 1.39 | 1.41 | 1.37 | 1.38 | 795,007 |
| NIBTFC | 97.4992 | 0 | 0 | 97.4992 | 0 |
| NICL | 2.5 | 2.63 | 2.38 | 2.59 | 321,865 |
| NMBL | 5.85 | 6.26 | 5.8 | 5.8 | 8,109 |
| NML | 45.31 | 45.85 | 45.16 | 45.24 | 218,379 |
| NML-CDEC | 46.23 | 0 | 0 | 46.13 | 0 |
| NML-CJAN | 46.78 | 0 | 0 | 46.69 | 0 |
| NML-CNOV | 45.53 | 0 | 0 | 45.44 | 0 |
| NML-NOV | 45.52 | 45.95 | 45.3 | 45.4 | 117,500 |
| NOPK | 15 | 14.66 | 14.65 | 15 | 100 |
| NPL | 14.32 | 14.42 | 13.92 | 13.99 | 1,394,593 |
| NPL-CDEC | 14.61 | 0 | 0 | 14.27 | 0 |
| NPL-CJAN | 14.79 | 0 | 0 | 14.44 | 0 |
| NPL-CNOV | 14.39 | 0 | 0 | 14.05 | 0 |
| NPL-NOV | 14.4 | 0 | 0 | 14.06 | 0 |
| NRL | 322.44 | 327.4 | 320 | 321.4 | 85,196 |
| NSB3Y1 | 100.8071 | 0 | 0 | 100.8071 | 0 |
| NSB5Y1 | 100 | 0 | 0 | 100 | 0 |
| OGDC | 154.98 | 161.6 | 154.6 | 155.9 | 1,773,640 |
| OGDC-CDEC | 158.11 | 0 | 0 | 158.98 | 0 |
| OGDC-CJAN | 160.02 | 0 | 0 | 160.89 | 0 |
| OGDC-CNOV | 155.73 | 0 | 0 | 156.58 | 0 |
| OGDC-NOV | 155.56 | 162 | 155.05 | 156.33 | 401,500 |
| OLPL | 6.82 | 6.53 | 6.15 | 6.43 | 1,889 |
| OLTM | 0.51 | 1.49 | 1.49 | 0.51 | 1 |
| PACE | 1.7 | 1.82 | 1.67 | 1.69 | 198,697 |
| PAEL | 4.6 | 4.84 | 4 | 4.57 | 2,615 |
| PAKD | 34.5 | 35.9 | 35.9 | 34.5 | 30 |
| PAKRI | 16.44 | 16.63 | 16.36 | 16.4 | 78,870 |
| PAKRI-CDEC | 16.77 | 0 | 0 | 16.72 | 0 |
| PAKRI-CJAN | 16.97 | 0 | 0 | 16.93 | 0 |
| PAKRI-CNOV | 16.52 | 0 | 0 | 16.47 | 0 |
| PAKRI-NOV | 16.6 | 0 | 0 | 16.48 | 0 |
| PAKT | 65.6 | 62.39 | 62.32 | 62.39 | 204,001 |
| PASL | 0.95 | 0.93 | 0.88 | 0.9 | 165,396 |
| PCAL | 31 | 32.55 | 32.55 | 31 | 263 |
| PECO | 37.47 | 37.5 | 36 | 37.47 | 380 |
| PEF | 7.29 | 7.3 | 7.25 | 7.25 | 4,025 |
| PFLTFC2 | 100 | 0 | 0 | 100 | 0 |
| PGCL | 41.31 | 43.37 | 43.37 | 43.37 | 650 |
| PGF | 12.38 | 12.69 | 12.31 | 12.58 | 42,103 |
| PIAA | 1.92 | 2.14 | 1.9 | 2.01 | 47,263 |
| PICT | 70 | 71 | 69.99 | 70 | 2,302 |
| PIF | 5.5 | 5.58 | 5.5 | 5.5 | 7,075 |
| PIL | 10.1939 | 9.3242 | 9.3242 | 9.3242 | 0 |
| PINL | 8.4 | 8.76 | 7.75 | 7.91 | 76,405 |
| PIOC | 3.61 | 3.98 | 3.6 | 3.9 | 10,063 |
| PKGI | 5.2 | 6.14 | 4.4 | 5.2 | 2 |
| PKGP | 12.67 | 12.89 | 12.5 | 12.67 | 4,389 |
| PKGS | 90 | 93.9 | 86.19 | 90 | 6,109 |
| PMI | 1.12 | 1.1 | 0.91 | 0.91 | 1,001 |
| PMPK | 140 | 140 | 135 | 140 | 2 |
| PMTFC6 | 99.7875 | 0 | 0 | 99.7875 | 0 |
| PNGRS | 3 | 3 | 2.71 | 3 | 101 |
| PNSC | 16.02 | 16 | 15.8 | 15.8 | 12,200 |
| POAF | 9.48 | 9.2323 | 9.2323 | 9.2323 | 0 |
| POL | 358.37 | 362.5 | 358.5 | 361.1 | 751,070 |
| POL-CDEC | 365.62 | 0 | 0 | 368.23 | 0 |
| POL-CJAN | 370.03 | 0 | 0 | 372.66 | 0 |
| POL-CNOV | 360.1 | 0 | 0 | 362.68 | 0 |
| POL-NOV | 359.99 | 363.5 | 359.45 | 362.41 | 177,500 |
| POML | 40 | 40 | 40 | 40 | 500 |
| PPL | 179.81 | 184.6 | 179.49 | 182.17 | 1,477,547 |
| PPL-CDEC | 183.45 | 0 | 0 | 185.77 | 0 |
| PPL-CJAN | 185.66 | 0 | 0 | 188 | 0 |
| PPL-CNOV | 180.68 | 0 | 0 | 182.97 | 0 |
| PPL-NOV | 180.57 | 185.5 | 182 | 183.01 | 156,000 |
| PPP | 31.79 | 32.65 | 31.9 | 31.79 | 453 |
| PRET | 23.95 | 22.77 | 22.77 | 23.95 | 3 |
| PRL | 68.01 | 69 | 68.03 | 68.59 | 16,924 |
| PRWM | 10.8 | 11 | 11 | 10.8 | 35 |
| PSMC | 68.05 | 69 | 68.25 | 68.51 | 1,567 |
| PSO | 250 | 252.5 | 248 | 248.91 | 333,249 |
| PSO-CDEC | 255.06 | 0 | 0 | 253.82 | 0 |
| PSO-CJAN | 258.13 | 0 | 0 | 256.88 | 0 |
| PSO-CNOV | 251.21 | 0 | 0 | 250 | 0 |
| PSO-NOV | 251.26 | 253.4 | 248.7 | 249.37 | 80,000 |
| PSYL | 18.4 | 17.69 | 17.4 | 18.4 | 8 |
| PTC | 10.82 | 10.95 | 10.8 | 10.86 | 289,269 |
| PTC-CDEC | 11.04 | 0 | 0 | 11.07 | 0 |
| PTC-CJAN | 11.17 | 0 | 0 | 11.21 | 0 |
| PTC-CNOV | 10.87 | 0 | 0 | 10.91 | 0 |
| PTC-NOV | 10.88 | 0 | 0 | 10.91 | 0 |
| PTEC | 2.6 | 3 | 3 | 2.6 | 1 |
| QUICE | 4 | 3.8 | 3.75 | 4 | 182 |
| RAVT | 0.84 | 0.98 | 0.72 | 0.84 | 16,417 |
| REWM | 9.56 | 9.1 | 9 | 9.07 | 1,367 |
| RICL | 7.6 | 7.5 | 7.5 | 7.6 | 5 |
| RMPL | 2600.16 | 2690 | 2591 | 2600.16 | 7 |
| RUPL | 34.35 | 33.25 | 32.75 | 34.35 | 313 |
| SAIF | 5.19 | 4.9 | 4.9 | 4.9 | 500 |
| SALT | 45.9286 | 45.9286 | 45.9286 | 45.9286 | 0 |
| SAPL | 145.27 | 146 | 140 | 140.55 | 3,499 |
| SAPT | 103.5 | 105 | 105 | 103.5 | 11 |
| SAZEW | 18.79 | 18.91 | 18.89 | 18.91 | 3,011 |
| SBL | 1.5 | 1.59 | 1.43 | 1.5 | 39,578 |
| SCBPL | 8.25 | 8.49 | 8.02 | 8.33 | 42,071 |
| SCLL | 2.99 | 2.98 | 2.98 | 2.99 | 1 |
| SCM | 9.4 | 9.53 | 9.35 | 9.4 | 250 |
| SEARL | 45.95 | 45.8 | 45.79 | 45.95 | 200 |
| SEL | 16.1 | 16.8 | 16 | 16.69 | 1,426 |
| SEPCO | 0.79 | 0.89 | 0.71 | 0.77 | 4,019 |
| SEPL | 35.28 | 36.49 | 35.5 | 34 | 2,400 |
| SERF | 0.35 | 0.3 | 0.3 | 0.3 | 3,000 |
| SFL | 105 | 105 | 105 | 105 | 11 |
| SGPL | 0.31 | 0.69 | 0.69 | 0.31 | 1 |
| SHCI | 2.05 | 1.5 | 1.5 | 2.05 | 2 |
| SHCM | 11 | 11 | 11 | 11 | 33 |
| SHEL | 198.81 | 199.79 | 196 | 197.38 | 7,400 |
| SHEZ | 115.96 | 118.5 | 113.14 | 115.96 | 190 |
| SHFA | 28.54 | 29.88 | 28.05 | 28.1 | 506 |
| SHJS | 89.5 | 85.1 | 85.1 | 89.5 | 1 |
| SHSML | 10.3 | 10.75 | 10.75 | 10.3 | 2 |
| SIBL | 1.4 | 1.9 | 1.65 | 1.4 | 3 |
| SIEM | 898.5 | 898 | 898 | 898.5 | 16 |
| SILK | 1.72 | 1.79 | 1.7 | 1.74 | 109,381 |
| SITC | 82.29 | 80.01 | 79.05 | 82.29 | 240 |
| SJTM | 1.7 | 0.91 | 0.91 | 1.7 | 5 |
| SLYT | 3.29 | 3.48 | 3.01 | 3.37 | 3,029 |
| SMBL | 2 | 2.16 | 2.02 | 2.05 | 75,919 |
| SMCPL | 3.5 | 4.5 | 3.69 | 4.4 | 100,973 |
| SMTM | 4.31 | 4.5 | 4 | 4.33 | 19,098 |
| SNAI | 36.95 | 37.99 | 35.31 | 36.88 | 2,431 |
| SNBL | 4.45 | 4.5 | 4.36 | 4.37 | 36,123 |
| SNGP | 17.8 | 17.99 | 17.55 | 17.64 | 49,080 |
| SPL | 11.59 | 11.65 | 11.5 | 11.63 | 13,331 |
| SRSM | 3.28 | 3 | 3 | 3.04 | 1,200 |
| SRVI | 198.04 | 200.5 | 197.15 | 199.01 | 604 |
| SSGC | 20.3 | 20.7 | 20 | 20.05 | 27,230 |
| SSIC | 3.99 | 3.95 | 3.52 | 3.9 | 30,001 |
| SSML | 1 | 1.05 | 1 | 1 | 2,113 |
| SSOM | 4.4 | 4.85 | 4.64 | 4.64 | 3,000 |
| STCL | 8.47 | 9.2 | 8.5 | 8.92 | 3,501 |
| STJT | 21.93 | 22 | 21 | 21.03 | 4,005 |
| SZTM | 5.5 | 6 | 6 | 6 | 10 |
| TATM | 21.2 | 21 | 20.14 | 21 | 22 |
| TDIL | 9.91 | 10 | 10 | 9.91 | 100 |
| TELE | 1.01 | 1.04 | 0.98 | 1.03 | 11,601 |
| TGL | 8.25 | 8.8 | 8.55 | 8.72 | 10,002 |
| THALL | 83 | 83.1 | 82 | 82.07 | 7,626 |
| TREET | 41.19 | 41.75 | 41.2 | 41.19 | 304 |
| TRG | 1.65 | 1.74 | 1.59 | 1.63 | 512,771 |
| TRIBL | 1.06 | 1.34 | 0.8 | 0.82 | 17,559 |
| TRIPF | 184.18 | 187.49 | 187.49 | 184.18 | 1 |
| TRPOL | 0.5 | 1.2 | 0.59 | 0.5 | 213 |
| TRSM | 2.25 | 2.1 | 2.1 | 2.25 | 50 |
| TSBL | 3.29 | 2.29 | 2.29 | 3.29 | 13 |
| TSPL | 0.58 | 0.7 | 0.52 | 0.69 | 15,503 |
| UBL | 57.98 | 58.6 | 57.99 | 58.1 | 203,915 |
| UBL-CDEC | 59.15 | 0 | 0 | 59.25 | 0 |
| UBL-CJAN | 59.87 | 0 | 0 | 59.96 | 0 |
| UBL-CNOV | 58.26 | 0 | 0 | 58.35 | 0 |
| UBL-NOV | 57 | 58.5 | 58.5 | 58.5 | 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 |
| ULEVER | 5581.94 | 5648.99 | 5560 | 5592 | 7 |
| UNIC | 4.55 | 5.1 | 4.72 | 4.72 | 1,221 |
| UPFL | 1690 | 1625.1 | 1625.1 | 1690 | 10 |
| UVIC | 1.5 | 1.55 | 1.1 | 1.5 | 4,711 |
| WAHN | 33.49 | 33.55 | 33.55 | 33.55 | 1,036 |
| WAZIR | 7.6 | 8.6 | 8.6 | 8.6 | 10,744 |
| WTCL | 1.96 | 2.09 | 1.82 | 1.88 | 312,522 |
| WTL | 1.13 | 1.23 | 1.1 | 1.11 | 65,502 |
| YOUW | 1.21 | 1.15 | 1.05 | 1.15 | 1,299 |
| ZAHT | 4.7 | 5 | 5 | 4.7 | 1 |
| ZIL | 32.5 | 31.11 | 31.11 | 32.5 | 100 |
KSE EOD Daily Share Price Data - 16/11/2011
No comments:
Post a Comment