| For: November 24, 2011 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 1.8 | 2 | 1.71 | 1.71 | 50,004 |
| ABL | 59.98 | 60.89 | 59.05 | 60.49 | 2,239 |
| ABLTFC | 101.1122 | 0 | 0 | 101.1122 | 0 |
| ABOT | 101.24 | 102.5 | 100.25 | 100.31 | 2,654 |
| ACCM | 0.1833 | 0.185 | 0.185 | 0.185 | 0 |
| ACPL | 52.43 | 52.85 | 51.76 | 52 | 8,605 |
| ADAMS | 17.07 | 17.05 | 17.05 | 17.07 | 100 |
| ADMM | 19 | 19.38 | 19.38 | 19 | 20 |
| AGIC | 7.6 | 8 | 7.7 | 8 | 5,997 |
| AGIL | 60 | 60 | 59.99 | 60 | 1,000 |
| AGL | 15 | 15.2 | 15.2 | 15 | 100 |
| AGSML | 6 | 6 | 5.6 | 5.6 | 1,002 |
| AGTL | 163.17 | 167.99 | 165 | 165.01 | 901 |
| AHCL | 28.69 | 29.45 | 28.47 | 29.19 | 1,389,149 |
| AHCL-CDEC | 29.17 | 0 | 0 | 29.64 | 0 |
| AHCL-CJAN | 29.52 | 0 | 0 | 30 | 0 |
| AHCL-CNOV | 28.73 | 0 | 0 | 29.19 | 0 |
| AHCL-DEC | 29.08 | 29.7 | 28.71 | 29.54 | 144,500 |
| AHCL-NOV | 28.77 | 29.4 | 28.5 | 29.23 | 106,000 |
| AHI | 15.47 | 16.34 | 14.5 | 16.3 | 13,005 |
| AHL | 15.99 | 16.4 | 15.5 | 15.83 | 21,907 |
| AICL | 45.4 | 46.84 | 45.1 | 45.43 | 42,987 |
| AICL-CDEC | 46.16 | 0 | 0 | 46.13 | 0 |
| AICL-CJAN | 46.72 | 0 | 0 | 46.69 | 0 |
| AICL-CNOV | 45.46 | 0 | 0 | 45.43 | 0 |
| AICL-DEC | 46.59 | 0 | 0 | 46.15 | 0 |
| AICL-NOV | 45.48 | 0 | 0 | 45.45 | 0 |
| AKBL | 10.79 | 10.85 | 10.67 | 10.75 | 62,801 |
| AKBL-CDEC | 10.97 | 0 | 0 | 10.92 | 0 |
| AKBL-CJAN | 11.1 | 0 | 0 | 11.05 | 0 |
| AKBL-CNOV | 10.8 | 0 | 0 | 10.75 | 0 |
| AKBL-DEC | 10.97 | 0 | 0 | 10.92 | 0 |
| AKBL-NOV | 10.81 | 0 | 0 | 10.75 | 0 |
| AKDCL | 26.44 | 27.27 | 27.27 | 26.44 | 201 |
| ALNRS | 55.09 | 55.85 | 55.85 | 55.09 | 1 |
| AMTEX | 1.28 | 1.35 | 1.24 | 1.3 | 89,259 |
| AMZV | 0.28 | 0.3 | 0.27 | 0.3 | 604 |
| ANL | 3.34 | 3.52 | 3.11 | 3.45 | 3,344,003 |
| ANL-CDEC | 3.4 | 0 | 0 | 3.5 | 0 |
| ANL-CJAN | 3.44 | 0 | 0 | 3.55 | 0 |
| ANL-CNOV | 3.34 | 0 | 0 | 3.45 | 0 |
| ANL-DEC | 3.44 | 3.58 | 3.23 | 3.49 | 577,500 |
| ANL-NOV | 3.36 | 3.47 | 3.1 | 3.44 | 329,500 |
| ANSS | 7.5 | 7.5 | 7.5 | 7.5 | 500 |
| APL | 400.43 | 408 | 396.5 | 406.68 | 35,721 |
| ASHT | 7.99 | 7.52 | 7.52 | 7.99 | 100 |
| ATBA | 171 | 171 | 169.35 | 169.97 | 427 |
| ATIL | 36.19 | 36.5 | 36.4 | 36.5 | 3,198 |
| ATLH | 125.1 | 125 | 122 | 123.24 | 852 |
| ATRL | 119.97 | 124 | 118.6 | 123.03 | 855,426 |
| ATRL-CDEC | 121.97 | 0 | 0 | 124.92 | 0 |
| ATRL-CJAN | 123.45 | 0 | 0 | 126.44 | 0 |
| ATRL-CNOV | 120.13 | 0 | 0 | 123.03 | 0 |
| ATRL-DEC | 121.67 | 125.25 | 120.75 | 124.41 | 203,000 |
| ATRL-NOV | 120.01 | 124 | 119 | 123.17 | 152,500 |
| BAFL | 11.95 | 12.05 | 11.9 | 11.99 | 8,073,761 |
| BAFL-CDEC | 12.15 | 0 | 0 | 12.17 | 0 |
| BAFL-CJAN | 12.3 | 0 | 0 | 12.32 | 0 |
| BAFL-CNOV | 11.97 | 0 | 0 | 11.99 | 0 |
| BAFL-DEC | 12.15 | 0 | 0 | 12.18 | 0 |
| BAFL-NOV | 11.9 | 12.02 | 12.02 | 12.02 | 5,000 |
| BAHL | 29.69 | 30 | 29.61 | 29.7 | 207,259 |
| BAHL-CDEC | 30.19 | 0 | 0 | 30.16 | 0 |
| BAHL-CJAN | 30.55 | 0 | 0 | 30.52 | 0 |
| BAHL-CNOV | 29.73 | 0 | 0 | 29.7 | 0 |
| BAHL-DEC | 30.2 | 0 | 0 | 30.17 | 0 |
| BAHL-NOV | 29.74 | 0 | 0 | 29.71 | 0 |
| BAPL | 5 | 5 | 5 | 5 | 699 |
| BATA | 745.07 | 782 | 708 | 770 | 11,805 |
| BCL | 28 | 28.5 | 28.5 | 28.02 | 2,614 |
| BERG | 14.5 | 14.61 | 13.51 | 14.38 | 3,736 |
| BHAT | 238.53 | 226.61 | 226.61 | 238.53 | 1 |
| BIPL | 3.39 | 3.41 | 3.4 | 3.4 | 650 |
| BNWM | 14.66 | 15 | 15 | 14.66 | 1 |
| BOK | 4 | 4.01 | 3.9 | 3.91 | 4,444 |
| BOP | 5.57 | 5.88 | 5.5 | 5.7 | 886,315 |
| BRR | 1.84 | 2 | 1.61 | 2 | 70,500 |
| BWHL | 24.84 | 24.5 | 23.6 | 23.6 | 14,880 |
| BYCO | 6.99 | 7.09 | 6.95 | 7.03 | 275,261 |
| CEPB | 13.14 | 13.38 | 13 | 13.02 | 6,090 |
| CHBL | 1.15 | 1.22 | 1.1 | 1.21 | 8,940 |
| CHCC | 7.6 | 7.74 | 7.7 | 7.6 | 2 |
| CJPL | 0.5 | 0.48 | 0.01 | 0.36 | 14,530 |
| CLOV | 51.49 | 54.06 | 54 | 51.49 | 150 |
| CML | 1.24 | 1.16 | 1.03 | 1.16 | 1,004 |
| COLG | 585 | 610 | 560.1 | 590.05 | 46 |
| COTT | 1.35 | 1.4 | 1.4 | 1.4 | 1,000 |
| CPL | 154.1 | 159.86 | 153.5 | 155.5 | 6,357 |
| CPPL | 27.28 | 27.05 | 26.8 | 26.9 | 5,136 |
| CSAP | 20.12 | 20.2 | 19.52 | 20.13 | 2,730 |
| CSIL | 2.01 | 3.01 | 2.01 | 2.76 | 1,804 |
| CSM | 0.45 | 0.4 | 0.35 | 0.45 | 404 |
| CSMD | 12 | 11.5 | 11.5 | 11.5 | 900 |
| CWSM | 1.15 | 1.05 | 1.05 | 1.15 | 1 |
| DADX | 40 | 42 | 38 | 39.35 | 2,691 |
| DATM | 0.36 | 0.27 | 0.2 | 0.2 | 1,300 |
| DAWH | 37.49 | 38.25 | 37.29 | 37.86 | 66,752 |
| DCH | 1.45 | 1.55 | 1.47 | 1.51 | 1,001 |
| DCL | 1.36 | 1.45 | 1.4 | 1.41 | 42,490 |
| DCM | 1.25 | 1.29 | 0.75 | 1.25 | 32 |
| DEL | 0.87 | 0.84 | 0.84 | 0.87 | 1 |
| DFML | 2.15 | 2.2 | 2.04 | 2.1 | 20,002 |
| DFSM | 1.42 | 1.45 | 1.07 | 1.42 | 60 |
| DGKC | 20.07 | 20.33 | 20.01 | 20.23 | 552,766 |
| DGKC-CDEC | 20.4 | 0 | 0 | 20.54 | 0 |
| DGKC-CJAN | 20.65 | 0 | 0 | 20.79 | 0 |
| DGKC-CNOV | 20.1 | 0 | 0 | 20.23 | 0 |
| DGKC-DEC | 20.35 | 20.65 | 20.3 | 20.5 | 87,500 |
| DGKC-NOV | 20.19 | 20.3 | 20 | 20.21 | 111,500 |
| DLL | 25 | 25.8 | 25 | 25.05 | 1,059 |
| DMTM | 2.4 | 2.99 | 2.99 | 2.99 | 500 |
| DMTX | 4.0346 | 3.75 | 3.75 | 3.75 | 0 |
| DOL | 4.8 | 4.98 | 4.75 | 4.8 | 63,675 |
| DSFL | 1.46 | 1.49 | 1.4 | 1.42 | 140,523 |
| DSIL | 0.75 | 0.84 | 0.65 | 0.8 | 165,667 |
| DSL | 1.35 | 1.47 | 1.36 | 1.4 | 25,937 |
| DWSM | 1.95 | 1.95 | 1.95 | 1.95 | 2,000 |
| DYNO | 8.35 | 8.9 | 8.5 | 8.6 | 1,530 |
| ECOP | 2.85 | 3.01 | 3 | 3.01 | 5,946 |
| EFLTFC3 | 96.9626 | 0 | 0 | 96.9626 | 0 |
| EFOODS | 24 | 24.8 | 23.55 | 24.71 | 26,817 |
| EFUG | 36.53 | 35.76 | 35.76 | 35.76 | 829 |
| EFUL | 68.54 | 69.99 | 67.5 | 68.86 | 9,301 |
| ELSM | 19.05 | 19.6 | 18.92 | 19.6 | 501 |
| EMCO | 2 | 1.7 | 1.7 | 1.7 | 5,000 |
| ENGRO | 128.61 | 132.19 | 128.25 | 131.27 | 1,791,073 |
| ENGRO-CDEC | 130.76 | 0 | 0 | 133.29 | 0 |
| ENGRO-CJAN | 132.34 | 0 | 0 | 134.9 | 0 |
| ENGRO-CNOV | 128.78 | 0 | 0 | 131.27 | 0 |
| ENGRO-DEC | 128.39 | 131.86 | 128.11 | 130.94 | 511,500 |
| ENGRO-NOV | 128.89 | 132.15 | 128.5 | 131.32 | 388,500 |
| EPCL | 7.89 | 8.04 | 7.85 | 7.88 | 41,031 |
| EXIDE | 174.79 | 176.55 | 174 | 176.12 | 3,412 |
| FABL | 8.9 | 9 | 8.8 | 8.85 | 74,115 |
| FANM | 4.31 | 3.5 | 3.5 | 4.31 | 200 |
| FATIMA | 22.57 | 23.14 | 22.5 | 23.03 | 3,070,168 |
| FCCL | 3.77 | 3.87 | 3.75 | 3.79 | 203,969 |
| FCIBL | 4.5 | 5.46 | 4.5 | 4.5 | 58 |
| FCONM | 1.4 | 1.6 | 1.6 | 1.4 | 1 |
| FCSC | 1.83 | 1.89 | 1.75 | 1.82 | 15,797 |
| FDIBL | 0.85 | 0.9 | 0.7 | 0.86 | 8,004 |
| FDMF | 1.89 | 1.9 | 1.89 | 1.9 | 301,000 |
| FECM | 2.52 | 2.99 | 2.49 | 2.52 | 384 |
| FEM | 0.85 | 1 | 0.82 | 0.83 | 1,006 |
| FEROZ | 74.52 | 76.99 | 75.45 | 76.2 | 1,014 |
| FFBL | 57.15 | 58.7 | 56.7 | 58.49 | 5,891,916 |
| FFBL-CDEC | 58.1 | 0 | 0 | 59.39 | 0 |
| FFBL-CJAN | 58.81 | 0 | 0 | 60.11 | 0 |
| FFBL-CNOV | 57.23 | 0 | 0 | 58.49 | 0 |
| FFBL-DEC | 55.2 | 56.65 | 54.5 | 56.5 | 985,000 |
| FFBL-NOV | 57.26 | 59 | 56.75 | 58.58 | 1,022,500 |
| FFC | 168.3 | 176 | 167.25 | 175.52 | 3,317,726 |
| FFC-CDEC | 171.11 | 0 | 0 | 178.22 | 0 |
| FFC-CJAN | 173.18 | 0 | 0 | 180.38 | 0 |
| FFC-CNOV | 168.52 | 0 | 0 | 175.52 | 0 |
| FFC-DEC | 170.29 | 177.5 | 169.4 | 177 | 694,000 |
| FFC-NOVB | 168.49 | 175.8 | 167.6 | 175.28 | 536,000 |
| FFLM | 1.51 | 1.64 | 1.6 | 1.64 | 11,500 |
| FHAM | 7.85 | 7.93 | 7.8 | 7.93 | 11,453 |
| FHBM | 6.89 | 7.25 | 6.9 | 6.9 | 6,508 |
| FLYNG | 0.99 | 0.92 | 0.83 | 0.9 | 32,254 |
| FNBM | 5.24 | 5 | 5 | 5 | 5,000 |
| FNEL | 2.25 | 3 | 2.39 | 2.47 | 26,510 |
| FPJM | 0.75 | 0.62 | 0.6 | 0.75 | 79 |
| FPRM | 11.5 | 12.5 | 12.5 | 11.5 | 50 |
| FUDLM | 6.5 | 6.99 | 6.5 | 6.6 | 506 |
| FZCM | 70 | 70 | 69.98 | 70 | 335 |
| FZTM | 244 | 231.81 | 231.81 | 244 | 1 |
| GADT | 43 | 45.14 | 44 | 44 | 551 |
| GAIL | 2.4 | 2.64 | 2.12 | 2.37 | 10,001 |
| GAMON | 1.2 | 1 | 1 | 1 | 1,000 |
| GASF | 3.04 | 3.04 | 2.96 | 2.99 | 5,512 |
| GATM | 23.41 | 23.75 | 22.93 | 23.41 | 93 |
| GENP | 0.39 | 0.35 | 0.32 | 0.39 | 13 |
| GGL | 8.47 | 9.09 | 8.2 | 8.23 | 76,224 |
| GHGL | 41.16 | 42.9 | 40.91 | 41.16 | 10,333 |
| GHNI | 7.38 | 6.75 | 6.38 | 6.49 | 25,012 |
| GHNL | 2.8 | 3 | 2.95 | 2.8 | 8 |
| GLAXO | 68.17 | 68.75 | 67.3 | 68.08 | 7,916 |
| GLPL | 46.45 | 45.9 | 45.9 | 45.9 | 0 |
| GRYL | 3 | 4 | 4 | 3 | 1 |
| GTYR | 16.17 | 16.9 | 16.2 | 16.81 | 559 |
| GWLC | 4.31 | 5.15 | 4.14 | 4.31 | 124 |
| HABSM | 27.47 | 27.55 | 27.4 | 27.42 | 15,121 |
| HAL | 13.25 | 13.7 | 13.62 | 13.7 | 960 |
| HBL | 115.41 | 116.1 | 112.35 | 112.6 | 319,942 |
| HCAR | 9.01 | 9.5 | 9 | 9.4 | 13,330 |
| HINO | 86.44 | 82.12 | 82.12 | 82.12 | 886 |
| HINOON | 28.24 | 28.2 | 27.7 | 28.2 | 701 |
| HIRAT | 3.43 | 3.62 | 3.22 | 3.6 | 144,408 |
| HMB | 17.25 | 17.45 | 17.1 | 17.21 | 10,717 |
| HSPI | 8.9 | 9.15 | 9.15 | 8.9 | 1 |
| HUBC | 36.99 | 37.1 | 36.89 | 37 | 625,638 |
| HUBC-CDEC | 37.61 | 0 | 0 | 37.57 | 0 |
| HUBC-CJAN | 38.06 | 0 | 0 | 38.02 | 0 |
| HUBC-CNOV | 37.04 | 0 | 0 | 37 | 0 |
| HUBC-DEC | 37.5 | 0 | 0 | 37.59 | 0 |
| HUBC-NOV | 37.05 | 0 | 0 | 37.02 | 0 |
| HUMNL | 15.46 | 16.44 | 14.55 | 15.46 | 63 |
| HUSS | 16.14 | 17.1 | 17.1 | 16.14 | 100 |
| IBFL | 29 | 28.9 | 28.5 | 28.9 | 1,077 |
| IBLHL | 13.55 | 14.19 | 12.9 | 13 | 35,594 |
| ICI | 127.49 | 127.75 | 126.55 | 127.35 | 11,665 |
| ICIBL | 0.23 | 0.3 | 0.22 | 0.22 | 1,071 |
| ICL | 26.3 | 27.61 | 27.61 | 27.61 | 3,160 |
| IDRT | 3.7 | 3.8 | 3.75 | 3.77 | 6,000 |
| IFSL | 7.35 | 7.3 | 7.1 | 7.1 | 4,500 |
| IGIBL | 1.12 | 1.3 | 0.5 | 1.24 | 1,013 |
| IGIIL | 46.02 | 48.2 | 43.72 | 43.72 | 42,287 |
| INDU | 205 | 205 | 201.01 | 205 | 805 |
| INIL | 30.91 | 31.98 | 30.5 | 31.6 | 9,051 |
| ISIL | 64.97 | 66.49 | 61.76 | 65.06 | 20,502 |
| ISL | 10.21 | 10.65 | 10.12 | 10.14 | 6,159 |
| ISTM | 4.75 | 5.75 | 5.75 | 5.75 | 1,000 |
| JATM | 2 | 2 | 2 | 2 | 1,000 |
| JDMT | 10.21 | 9.55 | 9.55 | 10.21 | 2 |
| JDWS | 82 | 80.4 | 80.3 | 80.3 | 1,310 |
| JKSM | 7 | 7.25 | 7 | 7 | 181 |
| JOVC | 1.05 | 1.24 | 1 | 1.17 | 328,187 |
| JPGL | 0.63 | 0.74 | 0.6 | 0.6 | 36,518 |
| JSBL | 1.82 | 1.84 | 1.71 | 1.76 | 44,979 |
| JSCL | 5.4 | 5.79 | 5.36 | 5.54 | 3,405,019 |
| JSGCL | 16.35 | 17.25 | 15.36 | 16.35 | 408 |
| JSGF | 5 | 5.1 | 4.95 | 5 | 53,300 |
| JSIL | 3.29 | 3.35 | 3.11 | 3.11 | 72,922 |
| JSVFL | 4.5 | 4.8 | 4.61 | 4.61 | 8,109 |
| KAPCO | 41.5 | 41.67 | 41.27 | 41.61 | 49,114 |
| KAPCO-CDEC | 42.19 | 0 | 0 | 42.25 | 0 |
| KAPCO-CJAN | 42.7 | 0 | 0 | 42.76 | 0 |
| KAPCO-CNOV | 41.55 | 0 | 0 | 41.61 | 0 |
| KAPCO-DEC | 42.21 | 0 | 0 | 42.27 | 0 |
| KAPCO-NOV | 41.57 | 0 | 0 | 41.63 | 0 |
| KASBB | 1.2 | 1.25 | 1.02 | 1.1 | 76,214 |
| KASBSL | 2.73 | 2.83 | 2.51 | 2.73 | 50 |
| KESC | 1.64 | 1.68 | 1.61 | 1.65 | 134,702 |
| KHTC | 25.37 | 24.11 | 24.11 | 25.37 | 305 |
| KHYT | 13.5 | 12.5 | 12.5 | 12.5 | 0 |
| KOHC | 8.07 | 8.14 | 7.87 | 7.95 | 8,082 |
| KOHE | 16.53 | 16.5 | 16 | 16.18 | 2,200 |
| KOHP | 1.75 | 2.15 | 1.75 | 1.75 | 1,633 |
| KOHS | 2.98 | 3.65 | 3 | 3 | 15,925 |
| KOSM | 1.1 | 1.01 | 1 | 1 | 11,500 |
| KSBP | 26.95 | 25.61 | 25.61 | 26.95 | 23 |
| KTML | 2.68 | 2.68 | 2.5 | 2.67 | 15,615 |
| LATM | 6.9 | 6.1 | 6.1 | 6.1 | 500 |
| LIBM | 47 | 49.35 | 49.35 | 47 | 375 |
| LINDE | 104.64 | 105 | 105 | 104.64 | 100 |
| LOTPTA | 10.1 | 10.32 | 10.01 | 10.17 | 1,510,527 |
| LOTPTA-CDEC | 10.27 | 0 | 0 | 10.33 | 0 |
| LOTPTA-CJAN | 10.39 | 0 | 0 | 10.45 | 0 |
| LOTPTA-CNOV | 10.11 | 0 | 0 | 10.17 | 0 |
| LOTPTA-DEC | 10.24 | 10.4 | 10.2 | 10.3 | 72,500 |
| LOTPTA-NOV | 10.08 | 10.28 | 10 | 10.2 | 66,500 |
| LPCL | 2.1 | 2.14 | 2.07 | 2.1 | 63,327 |
| LUCK | 82.2 | 82.8 | 81.31 | 82.08 | 675,724 |
| LUCK-CDEC | 83.57 | 0 | 0 | 83.34 | 0 |
| LUCK-CJAN | 84.58 | 0 | 0 | 84.35 | 0 |
| LUCK-CNOV | 82.31 | 0 | 0 | 82.08 | 0 |
| LUCK-DEC | 82.55 | 83.48 | 82.5 | 82.94 | 42,500 |
| LUCK-NOV | 82.36 | 82.7 | 82.15 | 82.39 | 48,000 |
| MACFL | 8.38 | 8.4 | 7.8 | 8.14 | 1,592 |
| MARI | 91.38 | 94.99 | 91 | 93.43 | 52,053 |
| MBF | 9 | 9.05 | 9.05 | 9.05 | 5,600 |
| MCB | 154.2 | 154.52 | 152.51 | 153.13 | 499,509 |
| MCB-CDEC | 156.77 | 0 | 0 | 155.49 | 0 |
| MCB-CJAN | 158.67 | 0 | 0 | 157.37 | 0 |
| MCB-CNOV | 154.4 | 0 | 0 | 153.13 | 0 |
| MCB-DEC | 154.01 | 153.9 | 152 | 152.47 | 142,500 |
| MCB-NOV | 154.73 | 154.5 | 152.6 | 153.3 | 121,500 |
| MDTL | 7.96 | 8.96 | 6.96 | 7.96 | 309 |
| MEBL | 19.32 | 19.5 | 19 | 19.32 | 172 |
| MFFL | 83 | 83 | 83 | 83 | 29 |
| MFTM | 0.5 | 0.88 | 0.46 | 0.52 | 6,142 |
| MLCF | 2 | 2.05 | 1.95 | 2.01 | 88,555 |
| MODAM | 0.73 | 0.85 | 0.8 | 0.73 | 101 |
| MOON | 7 | 6.6553 | 6 | 6.6553 | 14 |
| MQTM | 7.5 | 8.25 | 8 | 8 | 3,900 |
| MRNS | 52 | 51.95 | 51.95 | 52 | 113 |
| MSOT | 16.25 | 15.25 | 15.25 | 15.25 | 2,600 |
| MTL | 390.12 | 392 | 382 | 389.62 | 6,732 |
| MUBT | 1 | 0.27 | 0.26 | 0.26 | 2,000 |
| MUKT | 0.29 | 0.25 | 0.23 | 0.29 | 41 |
| MUREB | 69.73 | 71 | 68.5 | 69 | 4,134 |
| MWMP | 0.51 | 0.7 | 0.56 | 0.69 | 514 |
| MZSM | 1.89 | 1.95 | 1.76 | 1.89 | 3 |
| NAGC | 16.25 | 16.4 | 16.4 | 16.25 | 15 |
| NATF | 63 | 61.25 | 61.25 | 63 | 150 |
| NBP | 42.95 | 43.45 | 42.66 | 43.17 | 813,158 |
| NBP-CDEC | 43.67 | 0 | 0 | 43.83 | 0 |
| NBP-CJAN | 44.19 | 0 | 0 | 44.37 | 0 |
| NBP-CNOV | 43.01 | 0 | 0 | 43.17 | 0 |
| NBP-DEC | 43.5 | 43.9 | 43.31 | 43.62 | 378,500 |
| NBP-NOV | 43 | 43.4 | 42.65 | 43.25 | 379,500 |
| NCL | 16.02 | 16.25 | 16 | 16.17 | 43,994 |
| NCL-CDEC | 16.29 | 0 | 0 | 16.42 | 0 |
| NCL-CJAN | 16.48 | 0 | 0 | 16.62 | 0 |
| NCL-CNOV | 16.04 | 0 | 0 | 16.17 | 0 |
| NCL-DEC | 16.29 | 0 | 0 | 16.43 | 0 |
| NCL-NOVB | 16.05 | 16.1 | 16.1 | 16.1 | 3,000 |
| NCPL | 12.61 | 12.99 | 12.63 | 12.98 | 75,884 |
| NESTLE | 2810.98 | 2899 | 2700 | 2759.94 | 168 |
| NETSOL | 9.85 | 10.25 | 9.76 | 10.03 | 105,025 |
| NETSOL-CDEC | 10.01 | 0 | 0 | 10.18 | 0 |
| NETSOL-CJAN | 10.14 | 0 | 0 | 10.31 | 0 |
| NETSOL-CNOV | 9.86 | 0 | 0 | 10.03 | 0 |
| NETSOL-DEC | 10.03 | 0 | 0 | 10.19 | 0 |
| NETSOL-NOV | 10 | 10 | 9.7 | 10 | 13,000 |
| NIB | 1.34 | 1.36 | 1.31 | 1.35 | 654,095 |
| NIBTFC | 97.4992 | 0 | 0 | 97.4992 | 0 |
| NICL | 2.4 | 2.48 | 2.31 | 2.44 | 1,175 |
| NMBL | 5.25 | 5.75 | 5.05 | 5.05 | 60,002 |
| NML | 42.31 | 42.94 | 41.64 | 42.44 | 637,476 |
| NML-CDEC | 43.02 | 0 | 0 | 43.09 | 0 |
| NML-CJAN | 43.54 | 0 | 0 | 43.61 | 0 |
| NML-CNOV | 42.37 | 0 | 0 | 42.44 | 0 |
| NML-DEC | 42.92 | 43.4 | 42.2 | 42.91 | 75,000 |
| NML-NOV | 42.39 | 43 | 41.66 | 42.49 | 148,500 |
| NOPK | 14.4 | 15.39 | 14.8 | 14.4 | 300 |
| NPL | 13.6 | 13.8 | 13.56 | 13.64 | 293,019 |
| NPL-CDEC | 13.83 | 0 | 0 | 13.85 | 0 |
| NPL-CJAN | 13.99 | 0 | 0 | 14.02 | 0 |
| NPL-CNOV | 13.62 | 0 | 0 | 13.64 | 0 |
| NPL-DEC | 13.83 | 0 | 0 | 13.86 | 0 |
| NPL-NOV | 13.62 | 0 | 0 | 13.65 | 0 |
| NRL | 305.05 | 310 | 304.02 | 306.47 | 68,463 |
| NSB5Y1 | 100 | 0 | 0 | 100 | 0 |
| OGDC | 152.05 | 155.5 | 150.25 | 154.55 | 1,463,496 |
| OGDC-CDEC | 154.59 | 0 | 0 | 156.93 | 0 |
| OGDC-CJAN | 156.46 | 0 | 0 | 158.83 | 0 |
| OGDC-CNOV | 152.25 | 0 | 0 | 154.55 | 0 |
| OGDC-DEC | 150.87 | 154.75 | 149.01 | 153.85 | 140,500 |
| OGDC-NOV | 152.65 | 155.74 | 151 | 154.73 | 123,500 |
| OLPL | 6.5 | 6.59 | 6.11 | 6.38 | 532 |
| OLSM | 1.75 | 1.94 | 1.94 | 1.75 | 1 |
| OLTM | 0.55 | 0.74 | 0.22 | 0.22 | 3,015 |
| PACE | 1.6 | 1.64 | 1.55 | 1.57 | 178,941 |
| PAEL | 3.95 | 4.24 | 4 | 4.01 | 9,551 |
| PAKMI | 0.89 | 1.25 | 1.25 | 0.89 | 5 |
| PAKRI | 15.83 | 16.1 | 15.8 | 15.88 | 79,748 |
| PAKRI-CDEC | 16.09 | 0 | 0 | 16.12 | 0 |
| PAKRI-CJAN | 16.29 | 0 | 0 | 16.32 | 0 |
| PAKRI-CNOV | 15.85 | 0 | 0 | 15.88 | 0 |
| PAKRI-DEC | 16.1 | 0 | 0 | 16.13 | 0 |
| PAKRI-NOV | 15.86 | 16.3 | 15.78 | 16.05 | 52,500 |
| PAKT | 59.69 | 56.9 | 56.9 | 59.69 | 1 |
| PASL | 0.77 | 0.81 | 0.74 | 0.76 | 57,118 |
| PASM | 9.35 | 10.33 | 10.33 | 9.35 | 34 |
| PCAL | 32.17 | 32.25 | 32.25 | 32.17 | 280 |
| PECO | 37 | 36 | 35.3 | 37 | 20 |
| PEF | 7.35 | 7.35 | 7.3 | 7.3 | 3,500 |
| PGF | 12.35 | 12.64 | 12.37 | 12.5 | 12,600 |
| PIAA | 2.02 | 2.12 | 2 | 2.03 | 111,186 |
| PICT | 69 | 69.89 | 68.01 | 69 | 5 |
| PIF | 5.56 | 5.67 | 5.59 | 5.6 | 72,966 |
| PIL | 7 | 7.25 | 6 | 6.19 | 4,884 |
| PINL | 7.92 | 8.06 | 8 | 7.92 | 71 |
| PIOC | 4.05 | 4.15 | 3.81 | 3.89 | 4,761 |
| PKGI | 5.2 | 6.19 | 5.75 | 6.19 | 1,250 |
| PKGP | 12.2 | 12.8 | 12.21 | 12.47 | 18,567 |
| PKGS | 88.01 | 87.85 | 85 | 85.04 | 20,401 |
| PMI | 1.12 | 1.15 | 1.12 | 1.15 | 899,000 |
| PMTFC6 | 99.7875 | 99 | 99 | 99.6811 | 2,000 |
| PNGRS | 3 | 2.51 | 2.51 | 3 | 2 |
| PNSC | 14.72 | 14.8 | 14 | 14.14 | 13,152 |
| POAF | 9.17 | 9.1556 | 9.1556 | 9.1556 | 0 |
| POL | 352.88 | 360.98 | 351.5 | 360.18 | 990,650 |
| POL-CDEC | 358.77 | 0 | 0 | 365.72 | 0 |
| POL-CJAN | 363.11 | 0 | 0 | 370.15 | 0 |
| POL-CNOV | 353.34 | 0 | 0 | 360.18 | 0 |
| POL-DEC | 356.91 | 363.75 | 355.25 | 363.14 | 170,000 |
| POL-NOV | 353.32 | 360.5 | 351.01 | 360.18 | 226,000 |
| PPL | 175.11 | 178.2 | 175.05 | 177.71 | 245,008 |
| PPL-CDEC | 178.03 | 0 | 0 | 180.44 | 0 |
| PPL-CJAN | 180.19 | 0 | 0 | 182.63 | 0 |
| PPL-CNOV | 175.34 | 0 | 0 | 177.71 | 0 |
| PPL-DEC | 177 | 179.8 | 176.5 | 179.25 | 12,000 |
| PPL-NOV | 175.5 | 179 | 175.5 | 178.13 | 24,000 |
| PPP | 31 | 31.95 | 31.95 | 31 | 100 |
| PRL | 67.97 | 70 | 67.5 | 69.53 | 22,806 |
| PSMC | 67.83 | 67.49 | 65.26 | 66.08 | 1,818 |
| PSO | 243.61 | 246.49 | 243.05 | 245.96 | 164,014 |
| PSO-CDEC | 247.68 | 0 | 0 | 249.74 | 0 |
| PSO-CJAN | 250.67 | 0 | 0 | 252.77 | 0 |
| PSO-CNOV | 243.93 | 0 | 0 | 245.96 | 0 |
| PSO-DEC | 247.06 | 249.9 | 247.15 | 248.64 | 35,000 |
| PSO-NOV | 243.9 | 246.1 | 244 | 245.57 | 34,500 |
| PSYL | 17.38 | 17.8 | 16.66 | 17.74 | 507 |
| PTC | 10.69 | 10.83 | 10.6 | 10.81 | 595,488 |
| PTC-CDEC | 10.87 | 0 | 0 | 10.98 | 0 |
| PTC-CJAN | 11 | 0 | 0 | 11.11 | 0 |
| PTC-CNOV | 10.7 | 0 | 0 | 10.81 | 0 |
| PTC-DEC | 10.87 | 0 | 0 | 10.98 | 0 |
| PTC-NOV | 10.6 | 10.8 | 10.65 | 10.75 | 1,500 |
| PTEC | 3 | 3.5 | 3.5 | 3 | 1 |
| RAVT | 0.82 | 0.8 | 0.51 | 0.8 | 520 |
| REDT | 0.3 | 0.3 | 0.3 | 0.3 | 5,500 |
| REWM | 8.85 | 8.85 | 8.8 | 8.85 | 1,500 |
| RMPL | 2600.16 | 2700 | 2540 | 2684.75 | 15 |
| SANSM | 11.05 | 11.14 | 10.5 | 11.14 | 2,500 |
| SAPT | 108.65 | 104 | 104 | 108.65 | 3 |
| SASML | 6 | 5.05 | 5.01 | 5.01 | 2,401 |
| SAZEW | 18.8 | 18.5 | 18.49 | 18.5 | 3,998 |
| SBL | 1.69 | 1.59 | 1.59 | 1.69 | 1 |
| SCBPL | 8.27 | 8.29 | 8 | 8.27 | 23 |
| SCL | 71.25 | 70 | 70 | 71.25 | 100 |
| SCLL | 2.78 | 3.1 | 2.65 | 2.65 | 522 |
| SCM | 9.57 | 9.69 | 9.6 | 9.64 | 16,598 |
| SEARL | 45.95 | 46.2 | 44.1 | 45.95 | 23 |
| SEL | 17 | 16.5 | 16.5 | 16.5 | 500 |
| SEPCO | 0.61 | 0.74 | 0.61 | 0.7 | 11,870 |
| SEPL | 36.17 | 36.9 | 35.8 | 36 | 20,591 |
| SERT | 0.72 | 0.6 | 0.6 | 0.6 | 1,500 |
| SFL | 105 | 105.5 | 105.5 | 105 | 100 |
| SHEL | 196 | 197.6 | 196 | 196.5 | 554 |
| SHEZ | 115.96 | 115 | 115 | 115.96 | 122 |
| SHFA | 30.33 | 30.44 | 29.7 | 29.7 | 16,240 |
| SHJS | 89 | 85 | 85 | 85 | 0 |
| SHNI | 9.37 | 10 | 8.37 | 10 | 1,482 |
| SHSML | 10.8 | 11.2 | 10.3 | 10.49 | 2,213 |
| SHTM | 0.25 | 0.55 | 0.15 | 0.15 | 4,003 |
| SIBL | 1.75 | 1.59 | 1.02 | 1.75 | 3 |
| SIEM | 860.1111 | 860 | 840 | 860 | 220 |
| SILK | 1.81 | 1.83 | 1.74 | 1.76 | 1,072,891 |
| SITC | 78.49 | 77.8 | 77 | 77.04 | 1,046 |
| SLYT | 3.2 | 3.49 | 3.21 | 3.2 | 30 |
| SMBL | 2.01 | 2.12 | 1.95 | 2.01 | 113,719 |
| SNAI | 36.28 | 36.4 | 36.31 | 36.31 | 25 |
| SNBL | 4.27 | 4.35 | 4.22 | 4.35 | 28,994 |
| SNGP | 17.2 | 17.5 | 17.01 | 17.44 | 15,390 |
| SPL | 11.5 | 11.59 | 11.25 | 11.26 | 87,375 |
| SPLC | 0.35 | 0.43 | 0.32 | 0.43 | 14,006 |
| SRVI | 190.75 | 194.5 | 193 | 193.81 | 3,030 |
| SSGC | 19.61 | 20.2 | 19.51 | 19.69 | 7,317 |
| SSIC | 3.79 | 4.79 | 3.5 | 3.5 | 4,528 |
| SSML | 1 | 1.05 | 1 | 1.05 | 2,500 |
| STCL | 8.62 | 9.1 | 7.84 | 8.55 | 4,320 |
| STML | 7.99 | 8.99 | 6.99 | 7.99 | 2 |
| STPL | 7 | 7.2 | 6.95 | 6.95 | 2,395 |
| TDIL | 10 | 10 | 10 | 10 | 1,000 |
| TELE | 0.8 | 0.86 | 0.8 | 0.82 | 173,000 |
| TGL | 8.4 | 8.9 | 8.01 | 8.5 | 16,928 |
| THALL | 83.92 | 83.25 | 82.01 | 83.02 | 4,304 |
| TREET | 38.46 | 39.44 | 39.1 | 39.2 | 1,036 |
| TRG | 1.4 | 1.5 | 1.36 | 1.49 | 273,110 |
| TRIPF | 182.01 | 183.75 | 181 | 182 | 3,100 |
| TSBL | 2.29 | 2 | 2 | 2 | 1 |
| TSML | 50.62 | 51 | 51 | 51 | 3,000 |
| TSPL | 0.65 | 0.65 | 0.6 | 0.6 | 5,001 |
| UBL | 56.91 | 57.3 | 56.51 | 56.87 | 208,732 |
| UBL-CDEC | 57.86 | 0 | 0 | 57.74 | 0 |
| UBL-CJAN | 58.56 | 0 | 0 | 58.44 | 0 |
| UBL-CNOV | 56.98 | 0 | 0 | 56.87 | 0 |
| UBL-DEC | 58 | 0 | 0 | 57.77 | 0 |
| UBL-NOV | 57.01 | 0 | 0 | 56.89 | 0 |
| UBLTFC2 | 95.05 | 0 | 0 | 95.05 | 0 |
| UBLTFC3 | 101.4667 | 0 | 0 | 101.4667 | 0 |
| UBLTFC4 | 99.7629 | 0 | 0 | 99.7629 | 0 |
| UDPL | 7.18 | 8.18 | 6.5 | 8.18 | 3,060 |
| ULEVER | 5440 | 5649 | 5351 | 5444.42 | 50 |
| UNIC | 4.6 | 5.5 | 5.2 | 5.5 | 15,001 |
| UPFL | 1690 | 1725 | 1650 | 1690 | 14 |
| UVIC | 1.5 | 1.52 | 1.5 | 1.52 | 7,300 |
| WAHN | 33.55 | 32.5 | 32.26 | 33.55 | 240 |
| WAZIR | 13.6 | 14.6 | 14.5 | 14.6 | 11,205 |
| WTCL | 1.88 | 2.02 | 1.9 | 2.01 | 572,733 |
| WTL | 1.05 | 1.09 | 1.02 | 1.08 | 225,075 |
| WYETH | 680 | 713.99 | 713.99 | 680 | 2 |
| YOUW | 1.07 | 1.18 | 1 | 1.1 | 3,008 |
| ZIL | 31.02 | 30.65 | 30.65 | 31.02 | 17 |
KSE EOD Daily Share Price Data - 24/11/2011
No comments:
Post a Comment