| For: November 21, 2011 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 1.91 | 2.19 | 1.9 | 1.9 | 3,005 |
| AASM | 23.34 | 23.6 | 23.6 | 23.34 | 2 |
| ABL | 62.23 | 62.8 | 62.1 | 62.23 | 216 |
| ABLTFC | 101.1122 | 0 | 0 | 101.1122 | 0 |
| ABOT | 102.51 | 103.2 | 102.5 | 102.74 | 6,920 |
| ACCM | 0.15 | 0.1833 | 0.1833 | 0.1833 | 0 |
| ACPL | 52.5 | 52.52 | 52.4 | 52.49 | 1,288 |
| ADMM | 19.5 | 19.45 | 19 | 19.01 | 74,958 |
| AGIL | 60.27 | 60.99 | 60.99 | 60.27 | 50 |
| AGL | 15 | 15.48 | 15 | 15 | 1,002 |
| AGTL | 169.86 | 172 | 168 | 169.86 | 68 |
| AHCL | 29.85 | 29.9 | 29.45 | 29.51 | 252,944 |
| AHCL-CDEC | 30.39 | 0 | 0 | 30.03 | 0 |
| AHCL-CJAN | 30.75 | 0 | 0 | 30.39 | 0 |
| AHCL-CNOV | 29.93 | 0 | 0 | 29.57 | 0 |
| AHCL-DEC | 29.94 | 29.94 | 29.8 | 29.89 | 9,000 |
| AHCL-NOV | 29.94 | 29.76 | 29.55 | 29.61 | 34,500 |
| AHI | 16.4 | 16.25 | 15.56 | 16.4 | 101 |
| AHL | 16.03 | 16.29 | 15.96 | 15.97 | 2,207 |
| AICL | 47.94 | 47.59 | 46.8 | 47.07 | 15,293 |
| AICL-CDEC | 48.8 | 0 | 0 | 47.9 | 0 |
| AICL-CJAN | 49.39 | 0 | 0 | 48.47 | 0 |
| AICL-CNOV | 48.07 | 0 | 0 | 47.17 | 0 |
| AICL-DEC | 48.09 | 48.09 | 48.09 | 47.92 | 0 |
| AICL-NOV | 48.09 | 0 | 0 | 47.19 | 0 |
| AKBL | 10.95 | 11 | 10.8 | 10.86 | 77,973 |
| AKBL-CDEC | 11.15 | 0 | 0 | 11.05 | 0 |
| AKBL-CJAN | 11.28 | 0 | 0 | 11.18 | 0 |
| AKBL-CNOV | 10.98 | 0 | 0 | 10.88 | 0 |
| AKBL-DEC | 10.98 | 10.98 | 10.98 | 11.06 | 0 |
| AKBL-NOV | 10.98 | 0 | 0 | 10.89 | 0 |
| AKDCL | 27.13 | 27.1 | 27.1 | 27.13 | 50 |
| ALNRS | 55.09 | 52.36 | 52.35 | 55.09 | 35 |
| AMTEX | 1.31 | 1.44 | 1.3 | 1.38 | 26,864 |
| AMZV | 0.35 | 0.33 | 0.25 | 0.25 | 36,032 |
| ANL | 3.71 | 3.85 | 3.62 | 3.66 | 672,596 |
| ANL-CDEC | 3.78 | 0 | 0 | 3.72 | 0 |
| ANL-CJAN | 3.82 | 0 | 0 | 3.77 | 0 |
| ANL-CNOV | 3.72 | 0 | 0 | 3.67 | 0 |
| ANL-DEC | 3.74 | 3.8 | 3.71 | 3.75 | 1,286,500 |
| ANL-NOV | 3.74 | 3.8 | 3.65 | 3.65 | 1,354,000 |
| APL | 411.14 | 412.75 | 406.1 | 406.99 | 18,325 |
| ARM | 21.64 | 22.45 | 22.45 | 21.64 | 1 |
| ASHT | 7.1 | 8.1 | 8.1 | 8.1 | 5,000 |
| ATBA | 172.01 | 172 | 172 | 172.01 | 100 |
| ATFF | 5.86 | 5.85 | 5.85 | 5.85 | 29,600 |
| ATIL | 36.49 | 35.27 | 35.27 | 36.49 | 2 |
| ATLH | 125.27 | 126 | 125 | 125 | 500 |
| ATRL | 126.72 | 127.68 | 125.01 | 125.37 | 226,908 |
| ATRL-CDEC | 129 | 0 | 0 | 127.57 | 0 |
| ATRL-CJAN | 130.56 | 0 | 0 | 129.11 | 0 |
| ATRL-CNOV | 127.05 | 0 | 0 | 125.64 | 0 |
| ATRL-DEC | 127.13 | 127.5 | 127 | 127.23 | 12,000 |
| ATRL-NOV | 127.13 | 127.85 | 125.36 | 125.8 | 66,000 |
| AZAMT | 1.35 | 1.4 | 1.34 | 1.35 | 5,200 |
| BAFL | 12.07 | 12.31 | 12 | 12.04 | 5,499,424 |
| BAFL-CDEC | 12.29 | 0 | 0 | 12.25 | 0 |
| BAFL-CJAN | 12.44 | 0 | 0 | 12.4 | 0 |
| BAFL-CNOV | 12.1 | 0 | 0 | 12.07 | 0 |
| BAFL-DEC | 12.05 | 12.25 | 12.25 | 12.25 | 10,000 |
| BAFL-NOV | 12.05 | 12.25 | 12.1 | 12.1 | 8,000 |
| BAHL | 29.87 | 30 | 29.75 | 30 | 71,128 |
| BAHL-CDEC | 30.41 | 0 | 0 | 30.53 | 0 |
| BAHL-CJAN | 30.77 | 0 | 0 | 30.89 | 0 |
| BAHL-CNOV | 29.95 | 0 | 0 | 30.07 | 0 |
| BAHL-DEC | 29.96 | 29.96 | 29.96 | 30.54 | 0 |
| BAHL-NOV | 29.96 | 0 | 0 | 30.08 | 0 |
| BAPL | 5 | 5.25 | 5.25 | 5.25 | 1,000 |
| BATA | 780.01 | 780.01 | 741.01 | 747.72 | 2,200 |
| BAWS | 11.1 | 12 | 12 | 11.1 | 1 |
| BCL | 28 | 28.55 | 28 | 28 | 4,001 |
| BERG | 14.18 | 13.7 | 13.7 | 13.7 | 500 |
| BGL | 1.95 | 1.98 | 1.98 | 1.95 | 100 |
| BHAT | 238.53 | 227.01 | 226.61 | 238.53 | 99 |
| BIPL | 3.46 | 3.45 | 3.4 | 3.44 | 17,501 |
| BNWM | 14.98 | 15 | 14.71 | 15 | 7,597 |
| BOK | 4.45 | 4.3 | 4.1 | 4.12 | 11,745 |
| BOP | 5.69 | 5.8 | 5.62 | 5.65 | 350,983 |
| BPL | 23.22 | 23.89 | 23.89 | 23.22 | 1 |
| BROT | 0.35 | 0.44 | 0.44 | 0.35 | 10 |
| BRR | 2 | 2 | 1.72 | 2 | 493 |
| BUXL | 6 | 6.5 | 6.5 | 6 | 1 |
| BWHL | 26 | 25.99 | 24.7 | 24.84 | 537 |
| BYCO | 7.2 | 7.38 | 7.19 | 7.25 | 1,147,404 |
| CENI | 7.23 | 6.8 | 6.36 | 6.51 | 10,100 |
| CEPB | 13.5 | 13.75 | 13.2 | 13.24 | 6,625 |
| CHBL | 1.26 | 1.45 | 1.11 | 1.06 | 905 |
| CHCC | 7.77 | 7.95 | 7.7 | 7.79 | 5,107 |
| CJPL | 0.4 | 0.41 | 0.41 | 0.4 | 1 |
| CLOV | 51.41 | 53 | 53 | 51.41 | 100 |
| CML | 1.14 | 1.25 | 1.04 | 1.14 | 6 |
| COLG | 561 | 570 | 570 | 561 | 1 |
| CPL | 156.34 | 156.74 | 155 | 155.18 | 2,897 |
| CPPL | 28.15 | 28.6 | 27.8 | 27.86 | 14,445 |
| CSIL | 2.4 | 2.99 | 2 | 2.01 | 1,123 |
| CSM | 0.49 | 0.44 | 0.34 | 0.42 | 69,931 |
| CSMD | 12 | 13 | 12.99 | 12.99 | 771 |
| CSUML | 1.9 | 1.79 | 1.63 | 1.63 | 14,431 |
| CWSM | 1.15 | 1.49 | 1.49 | 1.15 | 1 |
| DADX | 40 | 39.75 | 39.75 | 40 | 1 |
| DATM | 0.35 | 0.38 | 0.27 | 0.36 | 801 |
| DAWH | 39.08 | 39.35 | 38.5 | 38.62 | 15,788 |
| DBCI | 1.53 | 1.59 | 1.52 | 1.53 | 4 |
| DCH | 1.53 | 1.64 | 1.55 | 1.55 | 12,001 |
| DCL | 1.46 | 1.5 | 1.4 | 1.43 | 40,120 |
| DCM | 1.25 | 1.29 | 0.75 | 1.25 | 4 |
| DEL | 1.09 | 1.07 | 0.83 | 0.86 | 631 |
| DFML | 2.15 | 2.6 | 2.11 | 2.13 | 79,586 |
| DFSM | 1.5 | 1.95 | 1.06 | 1.2 | 25,514 |
| DGKC | 21.05 | 21.15 | 20.81 | 20.87 | 441,968 |
| DGKC-CDEC | 21.43 | 0 | 0 | 21.24 | 0 |
| DGKC-CJAN | 21.69 | 0 | 0 | 21.49 | 0 |
| DGKC-CNOV | 21.11 | 0 | 0 | 20.92 | 0 |
| DGKC-DEC | 21.05 | 21.4 | 21.15 | 21.15 | 40,500 |
| DGKC-NOV | 21.05 | 21.15 | 20.86 | 20.9 | 236,500 |
| DIIL | 8.2 | 9.03 | 9.03 | 8.2 | 2 |
| DINT | 18.21 | 17.21 | 17.21 | 17.21 | 500 |
| DKTM | 1.1 | 1.92 | 1.92 | 1.1 | 1 |
| DLL | 25 | 25.1 | 25 | 25 | 8,000 |
| DOL | 4.9 | 4.98 | 4.85 | 4.86 | 24,490 |
| DSFL | 1.55 | 1.57 | 1.51 | 1.54 | 122,500 |
| DSIL | 0.77 | 0.8 | 0.69 | 0.8 | 7,913 |
| DSL | 1.51 | 1.59 | 1.46 | 1.48 | 71,503 |
| DWSM | 1.95 | 1.94 | 1.94 | 1.95 | 300 |
| ECOP | 3.1 | 3.15 | 2.85 | 3.11 | 110,806 |
| EFLTFC3 | 96.9626 | 0 | 0 | 96.9626 | 0 |
| EFOODS | 24.27 | 24.4 | 24.03 | 24.29 | 40,991 |
| EFUG | 36.61 | 36.51 | 36.5 | 36.51 | 1,713 |
| EFUL | 68.36 | 68.49 | 68.49 | 68.36 | 25 |
| ELSM | 19.05 | 18.2 | 18.2 | 19.05 | 4 |
| EMCO | 1.8 | 2 | 1.51 | 2 | 5,003 |
| ENGRO | 132.05 | 132.9 | 131.1 | 131.49 | 558,788 |
| ENGRO-CDEC | 134.42 | 0 | 0 | 133.8 | 0 |
| ENGRO-CJAN | 136.05 | 0 | 0 | 135.41 | 0 |
| ENGRO-CNOV | 132.4 | 0 | 0 | 131.78 | 0 |
| ENGRO-DEC | 130.48 | 132.79 | 131.15 | 131.35 | 248,000 |
| ENGRO-NOV | 132.48 | 132.8 | 131 | 131.67 | 361,000 |
| EPCL | 7.9 | 8.17 | 7.96 | 8 | 78,247 |
| ESBL | 1.51 | 2.24 | 1.8 | 1.51 | 170 |
| EXIDE | 176.2 | 174.5 | 174.5 | 176.2 | 27 |
| FABL | 9.14 | 9.17 | 8.8 | 8.96 | 137,967 |
| FATIMA | 23.05 | 23.32 | 22.91 | 23.01 | 1,582,268 |
| FCCL | 3.88 | 3.98 | 3.81 | 3.85 | 124,890 |
| FCIBL | 4.5 | 5.49 | 4.5 | 4.5 | 12 |
| FCSC | 1.85 | 1.95 | 1.8 | 1.81 | 13,566 |
| FDIBL | 0.93 | 0.99 | 0.85 | 0.93 | 7 |
| FDMF | 1.93 | 2.18 | 2.18 | 1.93 | 1 |
| FECM | 2.52 | 3.14 | 3.14 | 2.52 | 66 |
| FEROZ | 76.66 | 78 | 77.25 | 76.66 | 100 |
| FFBL | 59.72 | 59.95 | 59.52 | 59.62 | 495,463 |
| FFBL-CDEC | 60.79 | 0 | 0 | 60.67 | 0 |
| FFBL-CJAN | 61.53 | 0 | 0 | 61.4 | 0 |
| FFBL-CNOV | 59.88 | 0 | 0 | 59.75 | 0 |
| FFBL-DEC | 56.91 | 57.99 | 57.5 | 57.51 | 9,000 |
| FFBL-NOV | 59.91 | 60 | 59.01 | 59.75 | 105,500 |
| FFC | 172.75 | 175.25 | 170.99 | 173.38 | 1,105,650 |
| FFC-CDEC | 175.86 | 0 | 0 | 176.42 | 0 |
| FFC-CJAN | 177.98 | 0 | 0 | 178.55 | 0 |
| FFC-CNOV | 173.2 | 0 | 0 | 173.76 | 0 |
| FFC-DEC | 172.92 | 176.7 | 171 | 175.8 | 408,000 |
| FFC-NOVB | 172.92 | 175.2 | 171 | 173.56 | 343,500 |
| FFLM | 1.52 | 1.53 | 1.53 | 1.53 | 2,500 |
| FHAM | 7.5275 | 7.57 | 7.57 | 7.57 | 3,800 |
| FHBM | 6.86 | 7 | 6.9 | 7 | 25,000 |
| FLYNG | 1 | 1.03 | 0.95 | 1 | 2,711 |
| FNEL | 2.41 | 2.47 | 2.25 | 2.31 | 1,800 |
| FPRM | 11.5 | 12.5 | 12.5 | 11.5 | 15 |
| FUDLM | 6.43 | 6.56 | 6.54 | 6.54 | 5,200 |
| FZCM | 69.79 | 70 | 70 | 69.79 | 200 |
| FZTM | 244 | 231.85 | 231.85 | 244 | 1 |
| GADT | 44 | 44 | 43.06 | 43.5 | 1,880 |
| GAIL | 2.5 | 2.7 | 2.4 | 2.4 | 2,002 |
| GAMON | 1.2 | 1.57 | 1.57 | 1.2 | 1 |
| GASF | 3 | 3.2 | 3 | 3 | 39,839 |
| GATI | 69 | 72.45 | 72.45 | 69 | 1 |
| GENP | 0.36 | 0.42 | 0.32 | 0.32 | 3,307 |
| GGL | 8.54 | 9.04 | 8.5 | 8.5 | 11,401 |
| GHGL | 39.88 | 40.5 | 39 | 39.34 | 1,261 |
| GHNI | 6.94 | 7.4 | 7.34 | 7.38 | 500 |
| GHNL | 2.75 | 3.1 | 3 | 3 | 1,501 |
| GLAXO | 69.25 | 69.9 | 69 | 69 | 3,312 |
| GLPL | 46.45 | 45.5 | 45.5 | 46.45 | 10 |
| GRAYS | 25 | 24.8 | 24.47 | 25 | 10 |
| GTYR | 16.94 | 16.95 | 16.12 | 16.17 | 4,501 |
| GUTM | 25.84 | 24.9464 | 24.9464 | 24.9464 | 0 |
| GVGL | 15.97 | 16.75 | 16.75 | 16.75 | 500 |
| GWLC | 4.31 | 4.5 | 4 | 4.31 | 23 |
| HABSM | 27.68 | 27.84 | 27.65 | 27.66 | 12,739 |
| HADC | 0.28 | 0.32 | 0.3 | 0.28 | 37 |
| HAL | 13.45 | 13.64 | 13.05 | 13.45 | 495 |
| HBL | 114.92 | 115.25 | 114 | 114.48 | 16,064 |
| HCAR | 9.11 | 9.5 | 9.07 | 9.1 | 4,000 |
| HICL | 10 | 10.01 | 9.25 | 9.43 | 17,567 |
| HINO | 96.11 | 95.7618 | 91.31 | 95.7618 | 11 |
| HINOON | 29.29 | 29.5 | 28.7 | 29.38 | 3,502 |
| HIRAT | 3.47 | 3.6 | 3.21 | 3.5 | 67,249 |
| HMB | 18.09 | 18.09 | 17.09 | 17.14 | 112,885 |
| HSPI | 9.2 | 9.48 | 9.06 | 9.06 | 2,002 |
| HUBC | 37.11 | 37.15 | 37 | 37.01 | 416,249 |
| HUBC-CDEC | 37.78 | 0 | 0 | 37.66 | 0 |
| HUBC-CJAN | 38.23 | 0 | 0 | 38.11 | 0 |
| HUBC-CNOV | 37.21 | 0 | 0 | 37.09 | 0 |
| HUBC-DEC | 37.22 | 37.22 | 37.22 | 37.68 | 0 |
| HUBC-NOV | 37.22 | 37.22 | 37.22 | 37.22 | 6,000 |
| HUMNL | 15.5 | 16 | 15.5 | 15.5 | 3,010 |
| HUSI | 3.9 | 3.8 | 3.8 | 3.9 | 6 |
| HUSS | 16.14 | 17.12 | 17.12 | 16.14 | 50 |
| IBFL | 28.8 | 29 | 28.95 | 28.95 | 1,500 |
| IBLHL | 12.78 | 13.29 | 12.8 | 13.18 | 9,773 |
| ICI | 129.75 | 130.95 | 129.7 | 130.09 | 11,920 |
| ICIBL | 0.28 | 0.3 | 0.25 | 0.27 | 7,168 |
| ICL | 23.25 | 24.41 | 23 | 24.41 | 2,000 |
| IDRT | 4 | 3.7 | 3.7 | 3.7 | 10,000 |
| IDYM | 384.13 | 379.99 | 379.99 | 384.13 | 1 |
| IFSL | 7.88 | 7.5 | 7.39 | 7.4 | 2,000 |
| IGIBL | 1.2 | 1.1 | 0.6 | 1.1 | 502 |
| IGIIL | 48.88 | 50 | 47.7 | 48.04 | 10,639 |
| INDU | 209.59 | 208.8 | 208.8 | 209.59 | 90 |
| INIL | 33.86 | 33 | 32.18 | 32.53 | 16,754 |
| INKL | 4.0036 | 3.997 | 3.9 | 3.997 | 10 |
| ISIL | 64.97 | 62 | 62 | 64.97 | 1 |
| ISL | 10.8 | 11 | 10.77 | 11 | 5,352 |
| JDMT | 10.21 | 9.28 | 9.28 | 10.21 | 442 |
| JDWS | 82 | 83.5 | 78.31 | 82 | 115 |
| JKSM | 7.02 | 7.2 | 7 | 7.02 | 78 |
| JLICL | 61.5 | 60 | 60 | 60 | 500 |
| JOVC | 1.3 | 1.38 | 1.21 | 1.26 | 354,646 |
| JPGL | 0.68 | 0.68 | 0.64 | 0.65 | 164,679 |
| JSBL | 1.7 | 1.9 | 1.7 | 1.7 | 103,512 |
| JSCL | 5.5 | 5.76 | 5.6 | 5.65 | 813,744 |
| JSGCL | 15.77 | 15.75 | 15.5 | 15.69 | 4,201 |
| JSGF | 5.2 | 5.22 | 5.1 | 5.11 | 5,001 |
| JSIL | 3.3 | 3.48 | 3.2 | 3.24 | 91,815 |
| JSVFL | 4.55 | 4.3 | 4.3 | 4.55 | 2 |
| JVDC | 63.5 | 60.33 | 60.33 | 60.33 | 0 |
| KAPCO | 41.5 | 41.89 | 41.4 | 41.5 | 29,615 |
| KAPCO-CDEC | 42.25 | 0 | 0 | 42.23 | 0 |
| KAPCO-CJAN | 42.76 | 0 | 0 | 42.74 | 0 |
| KAPCO-CNOV | 41.61 | 0 | 0 | 41.59 | 0 |
| KAPCO-DEC | 41.63 | 41.63 | 41.63 | 42.25 | 0 |
| KAPCO-NOV | 41.63 | 0 | 0 | 41.61 | 0 |
| KASBB | 1.28 | 1.3 | 1.16 | 1.23 | 8,145 |
| KASBSL | 2.7 | 2.95 | 2.55 | 2.7 | 301 |
| KESC | 1.63 | 1.71 | 1.63 | 1.7 | 232,001 |
| KOHC | 8.27 | 8.45 | 8.05 | 8.11 | 32,703 |
| KOHE | 17.01 | 17 | 16.61 | 17 | 300,022 |
| KOHP | 1.75 | 2.09 | 1.72 | 1.72 | 5,001 |
| KSBP | 26.95 | 27.13 | 25.61 | 26.95 | 418 |
| KTML | 2.48 | 2.7 | 2.25 | 2.58 | 13,538 |
| LEUL | 3 | 3 | 3 | 3 | 5 |
| LINDE | 103 | 101 | 100 | 100.39 | 328 |
| LOTPTA | 10.78 | 10.9 | 10.61 | 10.63 | 900,101 |
| LOTPTA-CDEC | 10.97 | 0 | 0 | 10.82 | 0 |
| LOTPTA-CJAN | 11.11 | 0 | 0 | 10.95 | 0 |
| LOTPTA-CNOV | 10.81 | 0 | 0 | 10.65 | 0 |
| LOTPTA-DEC | 10.8 | 10.8 | 10.8 | 10.82 | 0 |
| LOTPTA-NOV | 10.8 | 10.95 | 10.65 | 10.68 | 39,500 |
| LPCL | 2.17 | 2.15 | 2.12 | 2.13 | 18,580 |
| LPGL | 16.19 | 15.39 | 15.39 | 16.19 | 1 |
| LUCK | 82.45 | 83.85 | 82.25 | 82.66 | 908,913 |
| LUCK-CDEC | 83.93 | 0 | 0 | 84.11 | 0 |
| LUCK-CJAN | 84.95 | 0 | 0 | 85.13 | 0 |
| LUCK-CNOV | 82.67 | 0 | 0 | 82.84 | 0 |
| LUCK-DEC | 82.47 | 84.25 | 83.4 | 83.5 | 24,000 |
| LUCK-NOV | 82.47 | 83.75 | 82.75 | 82.95 | 97,500 |
| MACFL | 9 | 9.38 | 8.53 | 9.38 | 502 |
| MARI | 96 | 97 | 93.15 | 93.74 | 47,325 |
| MCB | 160.3 | 161.39 | 158.5 | 159.62 | 387,485 |
| MCB-CDEC | 163.18 | 0 | 0 | 162.42 | 0 |
| MCB-CJAN | 165.15 | 0 | 0 | 164.38 | 0 |
| MCB-CNOV | 160.72 | 0 | 0 | 159.97 | 0 |
| MCB-DEC | 157.84 | 160 | 158.1 | 159.08 | 42,500 |
| MCB-NOV | 160.84 | 161.7 | 159 | 159.95 | 104,500 |
| MDTL | 7.96 | 8.96 | 7.8 | 7.96 | 52 |
| MEBL | 19.29 | 19.45 | 19.35 | 19.35 | 3,521 |
| MEHT | 58.02 | 55.12 | 55.12 | 58.02 | 2 |
| MFTM | 0.5 | 0.55 | 0.55 | 0.5 | 24 |
| MIRKS | 54.08 | 54 | 53.05 | 54 | 681 |
| MLCF | 2.29 | 2.3 | 2.14 | 2.14 | 121,910 |
| MRNS | 53.32 | 54.95 | 52 | 52.99 | 1,100 |
| MTIL | 0.45 | 0.4 | 0.39 | 0.45 | 413 |
| MTL | 396.38 | 398.8 | 395 | 395.56 | 712 |
| MUBT | 1.1 | 0.99 | 0.99 | 1.1 | 1 |
| MUCL | 10.21 | 11.19 | 9.21 | 11.1 | 8,600 |
| MUKT | 0.29 | 0.25 | 0.21 | 0.29 | 43 |
| MUREB | 70.6 | 70.45 | 69 | 70 | 3,891 |
| MWMP | 0.68 | 0.7 | 0.55 | 0.68 | 2 |
| MZSM | 1.89 | 2 | 1.94 | 1.89 | 490 |
| NAGC | 16 | 16.5 | 15 | 16.25 | 5,002 |
| NATF | 65 | 63.12 | 63.1 | 63.1 | 605 |
| NBP | 44.18 | 45 | 44.05 | 44.52 | 1,981,921 |
| NBP-CDEC | 44.97 | 0 | 0 | 45.3 | 0 |
| NBP-CJAN | 45.52 | 0 | 0 | 45.85 | 0 |
| NBP-CNOV | 44.3 | 0 | 0 | 44.62 | 0 |
| NBP-DEC | 44.3 | 45.5 | 44.61 | 45.09 | 183,000 |
| NBP-NOV | 44.3 | 45 | 44.3 | 44.62 | 286,000 |
| NCL | 16.52 | 16.65 | 16.26 | 16.31 | 47,538 |
| NCL-CDEC | 16.82 | 0 | 0 | 16.6 | 0 |
| NCL-CJAN | 17.02 | 0 | 0 | 16.8 | 0 |
| NCL-CNOV | 16.56 | 0 | 0 | 16.35 | 0 |
| NCL-DEC | 16.57 | 16.57 | 16.57 | 16.6 | 0 |
| NCL-NOVB | 16.57 | 0 | 0 | 16.35 | 0 |
| NCPL | 13.11 | 13.1 | 12.76 | 12.8 | 32,625 |
| NESTLE | 2986.39 | 3000 | 2952 | 2979.39 | 47 |
| NETSOL | 10.73 | 10.94 | 10.25 | 10.46 | 162,695 |
| NETSOL-CDEC | 10.92 | 0 | 0 | 10.64 | 0 |
| NETSOL-CJAN | 11.05 | 0 | 0 | 10.77 | 0 |
| NETSOL-CNOV | 10.76 | 0 | 0 | 10.48 | 0 |
| NETSOL-DEC | 10.7 | 10.7 | 10.7 | 10.65 | 0 |
| NETSOL-NOV | 10.7 | 10.75 | 10.6 | 10.65 | 14,500 |
| NIB | 1.34 | 1.39 | 1.3 | 1.33 | 613,159 |
| NIBTFC | 97.4992 | 0 | 0 | 97.4992 | 0 |
| NICL | 2.43 | 2.51 | 2.4 | 2.5 | 132,373 |
| NMBL | 5.75 | 6.73 | 5.9 | 5.75 | 201 |
| NML | 44.17 | 44.3 | 43.1 | 43.36 | 1,863,093 |
| NML-CDEC | 44.96 | 0 | 0 | 44.12 | 0 |
| NML-CJAN | 45.51 | 0 | 0 | 44.65 | 0 |
| NML-CNOV | 44.29 | 0 | 0 | 43.46 | 0 |
| NML-DEC | 44.34 | 44.97 | 43.7 | 44.01 | 108,000 |
| NML-NOV | 44.34 | 44.3 | 43.12 | 43.4 | 540,000 |
| NONS | 14.81 | 14.4 | 14.4 | 14.81 | 100 |
| NPL | 14.06 | 14.08 | 13.87 | 13.9 | 32,214 |
| NPL-CDEC | 14.31 | 0 | 0 | 14.14 | 0 |
| NPL-CJAN | 14.49 | 0 | 0 | 14.31 | 0 |
| NPL-CNOV | 14.1 | 0 | 0 | 13.93 | 0 |
| NPL-DEC | 14.1 | 14.1 | 14.1 | 14.15 | 0 |
| NPL-NOV | 14.1 | 0 | 0 | 13.94 | 0 |
| NRL | 318.77 | 319.9 | 313.1 | 314.52 | 26,476 |
| NSB5Y1 | 100 | 0 | 0 | 100 | 0 |
| OGDC | 156.49 | 159 | 155.12 | 156.24 | 467,279 |
| OGDC-CDEC | 159.3 | 0 | 0 | 158.98 | 0 |
| OGDC-CJAN | 161.23 | 0 | 0 | 160.9 | 0 |
| OGDC-CNOV | 156.9 | 0 | 0 | 156.58 | 0 |
| OGDC-DEC | 155.11 | 155.5 | 154.01 | 154.8 | 6,000 |
| OGDC-NOV | 156.61 | 158.9 | 155.75 | 156.23 | 66,000 |
| OLPL | 6.51 | 6.7 | 6.7 | 6.7 | 10,000 |
| PACE | 1.68 | 1.77 | 1.63 | 1.72 | 191,889 |
| PAEL | 4.2 | 4.4 | 4.2 | 4.25 | 8,650 |
| PAKD | 34.5 | 34 | 34 | 34.5 | 50 |
| PAKRI | 16.14 | 16.75 | 16.1 | 16.12 | 401,591 |
| PAKRI-CDEC | 16.43 | 0 | 0 | 16.4 | 0 |
| PAKRI-CJAN | 16.63 | 0 | 0 | 16.6 | 0 |
| PAKRI-CNOV | 16.18 | 0 | 0 | 16.16 | 0 |
| PAKRI-DEC | 16.19 | 16.19 | 16.19 | 16.41 | 0 |
| PAKRI-NOV | 16.19 | 16.6 | 16.01 | 16.1 | 29,000 |
| PAKT | 62.39 | 62.9 | 59.7 | 61.65 | 406 |
| PASL | 0.84 | 0.88 | 0.81 | 0.87 | 28,558 |
| PCAL | 31 | 32.5 | 30.5 | 32.17 | 877 |
| PECO | 37.47 | 38.5 | 36 | 37.47 | 120 |
| PEF | 7.24 | 7.35 | 7.25 | 7.27 | 5,333 |
| PGF | 12.39 | 12.58 | 12.35 | 12.35 | 3,001 |
| PHDL | 28.29 | 26.88 | 26.88 | 28.29 | 100 |
| PIAA | 2 | 2.12 | 1.96 | 1.98 | 13,170 |
| PICT | 70.5 | 71 | 68.32 | 70 | 1,703 |
| PIF | 5.5 | 5.65 | 5.5 | 5.6 | 188,974 |
| PIL | 8.7592 | 8.7457 | 8.7457 | 8.7457 | 0 |
| PINL | 8.08 | 8.39 | 7.9 | 8.09 | 711 |
| PIOC | 3.77 | 4.1 | 3.75 | 3.82 | 12,182 |
| PKGP | 12.7 | 12.75 | 12.27 | 12.36 | 11,537 |
| PKGS | 89.5 | 92 | 85.03 | 88.55 | 17,243 |
| PMI | 1.12 | 1.12 | 0.98 | 1.12 | 254 |
| PMPK | 140 | 133 | 133 | 140 | 13 |
| PMTFC6 | 99.7875 | 0 | 0 | 99.7875 | 0 |
| PNGRS | 3 | 3.1 | 2.8 | 3 | 126 |
| PNSC | 15.98 | 16 | 15.7 | 15.71 | 6,500 |
| POAF | 9.2323 | 9.1738 | 9.1738 | 9.1738 | 0 |
| POL | 362.58 | 364 | 360.02 | 360.78 | 247,623 |
| POL-CDEC | 369.1 | 0 | 0 | 367.11 | 0 |
| POL-CJAN | 373.55 | 0 | 0 | 371.54 | 0 |
| POL-CNOV | 363.53 | 0 | 0 | 361.57 | 0 |
| POL-DEC | 363.22 | 367.5 | 363.75 | 364.36 | 109,500 |
| POL-NOV | 363.22 | 364 | 361.1 | 361.58 | 133,000 |
| PPL | 180.52 | 182 | 180 | 180.45 | 125,589 |
| PPL-CDEC | 183.77 | 0 | 0 | 183.62 | 0 |
| PPL-CJAN | 185.98 | 0 | 0 | 185.83 | 0 |
| PPL-CNOV | 181 | 0 | 0 | 180.85 | 0 |
| PPL-DEC | 181.11 | 182.5 | 181.4 | 181.5 | 47,000 |
| PPL-NOV | 181.11 | 182 | 180.45 | 180.65 | 59,500 |
| PPP | 32 | 32.5 | 30.5 | 30.6 | 4,462 |
| PPVC | 4.5 | 4.8 | 3.5 | 4.08 | 1,440 |
| PRET | 23.95 | 22.77 | 22.76 | 22.76 | 648 |
| PRL | 68.44 | 71.5 | 68.01 | 68.64 | 19,246 |
| PRWM | 10.8 | 11.2 | 10.45 | 10.8 | 3 |
| PSMC | 68.51 | 68.9 | 68 | 68.51 | 101 |
| PSO | 255.26 | 256.99 | 252 | 252.84 | 145,724 |
| PSO-CDEC | 259.85 | 0 | 0 | 257.28 | 0 |
| PSO-CJAN | 262.99 | 0 | 0 | 260.38 | 0 |
| PSO-CNOV | 255.93 | 0 | 0 | 253.39 | 0 |
| PSO-DEC | 255.94 | 259 | 255 | 255.65 | 143,500 |
| PSO-NOV | 255.94 | 258 | 252.4 | 253.49 | 173,000 |
| PSYL | 17.92 | 17.9 | 16.92 | 17.86 | 20,817 |
| PTC | 10.8 | 10.95 | 10.7 | 10.74 | 873,286 |
| PTC-CDEC | 10.99 | 0 | 0 | 10.93 | 0 |
| PTC-CJAN | 11.13 | 0 | 0 | 11.06 | 0 |
| PTC-CNOV | 10.83 | 0 | 0 | 10.76 | 0 |
| PTC-DEC | 10.85 | 10.85 | 10.85 | 10.93 | 0 |
| PTC-NOV | 10.85 | 10.94 | 10.8 | 10.8 | 29,500 |
| PTEC | 3 | 3.44 | 3.44 | 3 | 1 |
| QUICE | 4 | 4.6 | 4.6 | 4 | 5 |
| RAVT | 0.8 | 0.84 | 0.55 | 0.8 | 34 |
| REWM | 9.07 | 9 | 9 | 9.07 | 10 |
| RMPL | 2600.16 | 2730.16 | 2561.02 | 2600.16 | 2 |
| RUPL | 34.35 | 33.5 | 33 | 33.5 | 1,000 |
| SANSM | 11 | 11 | 10.5 | 11 | 121 |
| SAPL | 147 | 149 | 145.25 | 145.38 | 187 |
| SASML | 6 | 6 | 6 | 6 | 100 |
| SAZEW | 18.8 | 18.75 | 18.5 | 18.8 | 79 |
| SBL | 1.45 | 1.5 | 1.4 | 1.5 | 34,130 |
| SCBPL | 8.48 | 8.45 | 8.07 | 8.07 | 8,501 |
| SCLL | 2.99 | 3 | 2.75 | 2.75 | 13,841 |
| SCM | 9.58 | 9.57 | 9.5 | 9.5 | 5,622 |
| SEARL | 45.95 | 46 | 45.99 | 45.95 | 12 |
| SEL | 16.68 | 16.75 | 16.75 | 16.68 | 10 |
| SEPCO | 0.77 | 0.8 | 0.7 | 0.76 | 45,745 |
| SEPL | 35.2 | 35.06 | 35.06 | 35.2 | 100 |
| SFWF | 5.13 | 5.8 | 5.8 | 5.13 | 20 |
| SGML | 5.4 | 5 | 5 | 5 | 100,500 |
| SHCI | 2.0382 | 1.81 | 1.81 | 2.04 | 5 |
| SHCM | 11 | 11 | 11 | 11 | 3 |
| SHDT | 11 | 11.8 | 11.8 | 11.8 | 500 |
| SHEL | 195.82 | 196.01 | 195 | 195.09 | 1,694 |
| SHFA | 29.5 | 30.45 | 28.55 | 29.73 | 2,350 |
| SHSML | 10.53 | 11.5 | 10.6 | 10.6 | 999 |
| SHTM | 0.3 | 0.6 | 0.16 | 0.16 | 34,011 |
| SIEM | 879.71 | 875 | 875 | 875 | 56 |
| SILK | 1.77 | 1.88 | 1.78 | 1.81 | 154,314 |
| SITC | 80.1765 | 83 | 76.17 | 77.95 | 7,731 |
| SLYT | 3.05 | 3.58 | 3.1 | 3.54 | 3,530 |
| SMBL | 1.99 | 2.2 | 1.95 | 2.06 | 108,683 |
| SMCPL | 4.4 | 4.9 | 4.4 | 4.4 | 7,503 |
| SNAI | 36.93 | 37 | 37 | 36.93 | 3 |
| SNBL | 4.45 | 4.45 | 4.4 | 4.44 | 35,600 |
| SNGP | 17.69 | 17.7 | 17.36 | 17.44 | 18,118 |
| SPL | 11.51 | 11.75 | 11.5 | 11.51 | 17,868 |
| SRSM | 3 | 3.8 | 3 | 3.18 | 10,400 |
| SRVI | 195.14 | 198.1 | 198.1 | 195.14 | 1 |
| SSGC | 20.16 | 20.4 | 20 | 20 | 7,675 |
| SSIC | 3.73 | 4.1 | 4.1 | 3.73 | 200 |
| SSML | 1 | 1.15 | 1.15 | 1 | 200 |
| STJT | 19.98 | 20 | 20 | 20 | 23,000 |
| STML | 8.99 | 7.99 | 7.99 | 7.99 | 3,944 |
| STPL | 6.97 | 7.25 | 7 | 6.97 | 205 |
| SURC | 24.75 | 25.98 | 25.98 | 24.75 | 1 |
| TDIL | 9.91 | 10 | 9.7 | 9.91 | 305 |
| TELE | 0.96 | 1 | 0.89 | 0.9 | 179,056 |
| TGL | 8.65 | 8.89 | 8.89 | 8.65 | 10 |
| THALL | 85.22 | 87 | 83.6 | 85.01 | 129,562 |
| TREET | 40 | 41.25 | 39.8 | 40.22 | 8,256 |
| TREI | 1 | 1.3 | 0.61 | 0.73 | 22,102 |
| TRG | 1.6 | 1.6 | 1.53 | 1.59 | 789,439 |
| TRIBL | 0.84 | 0.85 | 0.85 | 0.84 | 2 |
| TRIPF | 184.33 | 183.5 | 182 | 184.33 | 100 |
| TRPOL | 0.64 | 0.75 | 0.3 | 0.64 | 211 |
| TRSM | 1.75 | 1.9 | 1.9 | 1.9 | 1,300 |
| TSMF | 1.01 | 1.26 | 1.26 | 1.01 | 1 |
| TSPL | 0.6 | 0.7 | 0.7 | 0.6 | 1 |
| UBL | 58.68 | 59 | 58.05 | 58.72 | 211,183 |
| UBL-CDEC | 59.74 | 0 | 0 | 59.75 | 0 |
| UBL-CJAN | 60.46 | 0 | 0 | 60.47 | 0 |
| UBL-CNOV | 58.83 | 0 | 0 | 58.85 | 0 |
| UBL-DEC | 58.86 | 58.86 | 58.86 | 59.78 | 0 |
| UBL-NOV | 58.86 | 0 | 0 | 58.87 | 0 |
| UBLTFC2 | 95.05 | 0 | 0 | 95.05 | 0 |
| UBLTFC3 | 101.4667 | 0 | 0 | 101.4667 | 0 |
| UBLTFC4 | 99.8336 | 0 | 0 | 99.7629 | 0 |
| ULEVER | 5479.96 | 5597.99 | 5250 | 5362.4 | 62 |
| UNIC | 4.72 | 4.61 | 4.61 | 4.61 | 1,849 |
| UPFL | 1690 | 1750 | 1610 | 1690 | 2 |
| UVIC | 1.5 | 1.74 | 1.52 | 1.55 | 1,000 |
| WAZIR | 10.6 | 11.6 | 11.6 | 11.6 | 1,570 |
| WTCL | 1.85 | 2 | 1.82 | 1.88 | 2,098,153 |
| WTL | 1.11 | 1.17 | 1.05 | 1.06 | 74,429 |
| WYETH | 680 | 714 | 700 | 680 | 10 |
| YOUW | 1.05 | 1.03 | 1.01 | 1.02 | 7,000 |
| ZIL | 32.27 | 32.8 | 32.8 | 32.27 | 1 |
KSE EOD Daily Share Price Data - 21/11/2011
No comments:
Post a Comment