| For: November 29, 2011 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 1.8 | 1.97 | 1.83 | 1.83 | 3,101 |
| AATM | 0.56 | 0.55 | 0.55 | 0.55 | 500 |
| ABL | 60.24 | 59.2 | 59 | 59 | 6,927 |
| ABLTFC | 101.1122 | 0 | 0 | 101.1122 | 0 |
| ABOT | 100 | 100 | 99.25 | 99.52 | 6,483 |
| ACPL | 52.69 | 53 | 51.02 | 53 | 64,581 |
| ADMM | 20.1 | 21.07 | 20.15 | 20.98 | 13,064 |
| ADOS | 5.25 | 5.99 | 4.6 | 5.25 | 30 |
| AGIC | 8 | 8.5 | 8 | 8.42 | 1,218 |
| AGTL | 161.88 | 161.99 | 158.5 | 158.63 | 730 |
| AHCL | 28.05 | 29 | 28.15 | 28.87 | 1,689,569 |
| AHCL-CDEC | 28.46 | 0 | 0 | 29.28 | 0 |
| AHCL-CFEB | 29.15 | 0 | 0 | 29.99 | 0 |
| AHCL-CJAN | 28.8 | 0 | 0 | 29.63 | 0 |
| AHCL-DEC | 28.21 | 29.3 | 28.51 | 29.05 | 141,500 |
| AHI | 16.3 | 16.79 | 16.3 | 16.3 | 101 |
| AHL | 15.19 | 15.59 | 15 | 15.17 | 36,007 |
| AICL | 43.2 | 43.78 | 42.12 | 42.76 | 13,373 |
| AICL-CDEC | 43.83 | 0 | 0 | 43.36 | 0 |
| AICL-CFEB | 44.89 | 0 | 0 | 44.41 | 0 |
| AICL-CJAN | 44.36 | 0 | 0 | 43.89 | 0 |
| AICL-DEC | 43.85 | 0 | 0 | 43.38 | 0 |
| AKBL | 10.31 | 10.45 | 10.2 | 10.28 | 25,619 |
| AKBL-CDEC | 10.46 | 0 | 0 | 10.42 | 0 |
| AKBL-CFEB | 10.71 | 0 | 0 | 10.68 | 0 |
| AKBL-CJAN | 10.59 | 0 | 0 | 10.55 | 0 |
| AKBL-DEC | 10.46 | 0 | 0 | 10.43 | 0 |
| AKDCL | 26.44 | 26 | 25.22 | 25.65 | 549 |
| AMTEX | 1.29 | 1.33 | 1.26 | 1.3 | 1,802 |
| AMZV | 0.3 | 0.33 | 0.27 | 0.32 | 12,419 |
| ANL | 3.37 | 3.6 | 3.32 | 3.5 | 1,650,398 |
| ANL-CDEC | 3.42 | 0 | 0 | 3.55 | 0 |
| ANL-CFEB | 3.5 | 0 | 0 | 3.64 | 0 |
| ANL-CJAN | 3.46 | 0 | 0 | 3.59 | 0 |
| ANL-DEC | 3.46 | 3.65 | 3.41 | 3.58 | 206,000 |
| APL | 402.21 | 409.8 | 402 | 407.34 | 94,034 |
| ARM | 21.64 | 20.9 | 20.9 | 21.64 | 125 |
| ATBA | 170 | 172.89 | 169 | 171.5 | 2,700 |
| ATFF | 5.78 | 5.9 | 5.85 | 5.85 | 250,001 |
| ATIL | 36.5 | 36.75 | 35.99 | 36.51 | 1,993 |
| ATRL | 115.99 | 119.9 | 115.4 | 119.18 | 1,798,600 |
| ATRL-CDEC | 117.67 | 0 | 0 | 120.85 | 0 |
| ATRL-CFEB | 120.53 | 0 | 0 | 123.79 | 0 |
| ATRL-CJAN | 119.1 | 0 | 0 | 122.32 | 0 |
| ATRL-DEC | 117.3 | 121 | 116.35 | 120.31 | 482,500 |
| AZAMT | 1.35 | 1.39 | 1.16 | 1.35 | 52 |
| BAFL | 11.87 | 11.98 | 11.66 | 11.8 | 805,934 |
| BAFL-CDEC | 12.04 | 0 | 0 | 11.97 | 0 |
| BAFL-CFEB | 12.33 | 0 | 0 | 12.26 | 0 |
| BAFL-CJAN | 12.19 | 0 | 0 | 12.11 | 0 |
| BAFL-DEC | 12.05 | 11.95 | 11.95 | 11.95 | 10,000 |
| BAHL | 29.53 | 29.9 | 29.46 | 29.5 | 182,086 |
| BAHL-CDEC | 29.96 | 0 | 0 | 29.91 | 0 |
| BAHL-CFEB | 30.68 | 0 | 0 | 30.64 | 0 |
| BAHL-CJAN | 30.32 | 0 | 0 | 30.28 | 0 |
| BAHL-DEC | 29.97 | 0 | 0 | 29.93 | 0 |
| BATA | 749.31 | 744 | 711.85 | 715.76 | 1,108 |
| BERG | 14.27 | 14.3 | 13.27 | 14.13 | 2,536 |
| BIFO | 69.39 | 66.5 | 66.5 | 69.39 | 10 |
| BILF | 1.7 | 2.42 | 1.35 | 1.9 | 1,124 |
| BIPL | 3.45 | 3.4 | 3.4 | 3.4 | 1,000 |
| BNWM | 14.9 | 14.6 | 14.6 | 14.6 | 800 |
| BOK | 3.98 | 4 | 3.6 | 4 | 1,772 |
| BOP | 5.57 | 5.75 | 5.46 | 5.55 | 422,339 |
| BPL | 22.06 | 21.15 | 21.15 | 22.06 | 289 |
| BRR | 2.24 | 2.32 | 1.92 | 2.24 | 101 |
| BWHL | 23.6 | 23.7 | 23.7 | 23.7 | 500 |
| BYCO | 6.89 | 7 | 6.87 | 6.95 | 278,943 |
| CEPB | 13 | 13.25 | 12.41 | 13.02 | 4,133 |
| CHBL | 1.11 | 1.15 | 1.05 | 1.05 | 4,003 |
| CHCC | 7.61 | 7.98 | 7.7 | 7.87 | 903 |
| CJPL | 0.36 | 0.48 | 0.35 | 0.45 | 15,507 |
| CML | 1.16 | 1.16 | 1.03 | 1.1 | 12,914 |
| COLG | 575 | 598 | 580 | 580 | 11 |
| COTT | 1.4 | 1.4 | 1.4 | 1.4 | 511 |
| CPL | 153.64 | 153.5 | 152.5 | 153 | 1,804 |
| CPPL | 25.82 | 27.1 | 25.15 | 25.9 | 8,219 |
| CRTM | 9.11 | 10.11 | 8.11 | 10.11 | 3,555 |
| CSAP | 20 | 20.79 | 20.79 | 20 | 1 |
| CSIL | 2 | 2.2 | 2 | 2 | 1,065 |
| CSM | 0.42 | 0.44 | 0.37 | 0.44 | 503 |
| DADX | 39.51 | 41.4 | 40.3625 | 40.3625 | 81 |
| DATM | 0.3 | 0.26 | 0.26 | 0.3 | 25 |
| DAWH | 35.89 | 37.5 | 35.85 | 36.45 | 101,880 |
| DBCI | 1.6 | 1.71 | 1.71 | 1.6 | 1 |
| DCH | 1.49 | 1.5 | 1.5 | 1.5 | 2,982 |
| DCL | 1.32 | 1.52 | 1.31 | 1.33 | 27,011 |
| DCM | 1.25 | 1 | 0.8 | 1 | 5,008 |
| DEL | 0.81 | 0.96 | 0.7 | 0.8 | 90,802 |
| DFML | 2.2 | 2.2 | 2.05 | 2.2 | 213 |
| DGKC | 19.94 | 20.53 | 19.9 | 20.44 | 1,419,943 |
| DGKC-CDEC | 20.23 | 0 | 0 | 20.73 | 0 |
| DGKC-CFEB | 20.72 | 0 | 0 | 21.23 | 0 |
| DGKC-CJAN | 20.47 | 0 | 0 | 20.98 | 0 |
| DGKC-DEC | 20.09 | 20.65 | 20.15 | 20.59 | 103,500 |
| DOL | 4.49 | 4.64 | 4.5 | 4.52 | 22,456 |
| DSFL | 1.4 | 1.47 | 1.36 | 1.38 | 55,135 |
| DSIL | 0.87 | 0.89 | 0.76 | 0.88 | 58,432 |
| DSL | 1.4 | 1.46 | 1.35 | 1.35 | 6,507 |
| DWSM | 2.25 | 2.49 | 2.2 | 2.25 | 3,000 |
| DYNO | 8.5 | 9 | 9 | 8.5 | 1 |
| ECOP | 3.6 | 4.1 | 3.26 | 3.9 | 151,477 |
| EFLTFC3 | 96.9626 | 0 | 0 | 96.9626 | 0 |
| EFOODS | 23.95 | 24.25 | 23.63 | 23.98 | 19,195 |
| EFUG | 35.8 | 36 | 34.46 | 35.96 | 747 |
| EFUL | 67.25 | 70 | 69.5 | 69.59 | 1,645 |
| ELSM | 19.4 | 19.7 | 19.7 | 19.4 | 50 |
| EMCO | 1.73 | 1.89 | 1.89 | 1.73 | 1 |
| ENGRO | 123.09 | 128.15 | 121.6 | 127.24 | 1,434,481 |
| ENGRO-CDEC | 124.88 | 0 | 0 | 129.03 | 0 |
| ENGRO-CFEB | 127.9 | 0 | 0 | 132.16 | 0 |
| ENGRO-CJAN | 126.39 | 0 | 0 | 130.59 | 0 |
| ENGRO-DEC | 122.7 | 127.5 | 121.45 | 126.83 | 830,500 |
| EPCL | 7.7 | 7.95 | 7.72 | 7.76 | 121,206 |
| ESBL | 1.51 | 1.5 | 1.5 | 1.51 | 1 |
| EXIDE | 177.1 | 178.5 | 173 | 177.1 | 38 |
| FABL | 8.85 | 9 | 8.7 | 8.8 | 16,093 |
| FATIMA | 22.19 | 23.21 | 22.2 | 22.95 | 5,459,350 |
| FCCL | 3.7 | 3.8 | 3.65 | 3.73 | 264,664 |
| FCSC | 1.86 | 1.93 | 1.77 | 1.88 | 30,463 |
| FDIBL | 0.77 | 0.97 | 0.76 | 0.76 | 8,908 |
| FECTC | 5.17 | 5.64 | 5.05 | 5.05 | 10,001 |
| FEROZ | 76.31 | 77.5 | 76.6 | 76.31 | 55 |
| FFBL | 55.07 | 55.7 | 53.3 | 54.43 | 4,365,766 |
| FFBL-CDEC | 55.87 | 0 | 0 | 55.19 | 0 |
| FFBL-CFEB | 57.22 | 0 | 0 | 56.53 | 0 |
| FFBL-CJAN | 56.55 | 0 | 0 | 55.86 | 0 |
| FFBL-DEC | 52.74 | 53.4 | 51.11 | 52.19 | 1,404,500 |
| FFC | 167.68 | 170.3 | 164.1 | 165.47 | 2,193,437 |
| FFC-CDEC | 170.11 | 0 | 0 | 167.8 | 0 |
| FFC-CFEB | 174.24 | 0 | 0 | 171.87 | 0 |
| FFC-CJAN | 172.17 | 0 | 0 | 169.83 | 0 |
| FFC-DEC | 169.63 | 171.8 | 165.8 | 167.31 | 806,500 |
| FFLM | 1.63 | 1.6 | 1.6 | 1.6 | 6,000 |
| FHAM | 7.81 | 7.8 | 7.5 | 7.8 | 27,275 |
| FHBM | 7 | 7.13 | 7.13 | 7 | 1 |
| FLYNG | 0.97 | 1 | 0.9 | 0.94 | 5,402 |
| FNEL | 2.51 | 2.68 | 2.68 | 2.51 | 10 |
| FUDLM | 6.55 | 6.57 | 6.54 | 6.57 | 1,289 |
| FZCM | 70 | 70 | 70 | 70 | 830 |
| GADT | 44 | 42.21 | 42.1 | 42.14 | 915 |
| GAMON | 1 | 1.98 | 1.5 | 1.95 | 10,793 |
| GASF | 2.88 | 3 | 2.9 | 2.9 | 13,834 |
| GATM | 22.37 | 22.5 | 21.26 | 21.38 | 2,241 |
| GENP | 0.28 | 0.37 | 0.37 | 0.37 | 9,500 |
| GFIL | 3.99 | 4 | 4 | 3.99 | 300 |
| GGL | 8.17 | 8.48 | 7.5 | 8.1 | 50,106 |
| GHGL | 40.34 | 40.5 | 40.01 | 40.5 | 2,251 |
| GHNI | 7.49 | 7.95 | 6.66 | 6.66 | 2,005 |
| GHNL | 2.56 | 2.99 | 2.57 | 2.57 | 503 |
| GLAXO | 68 | 68 | 67.5 | 67.52 | 4,776 |
| GSPM | 7.28 | 6.51 | 6.51 | 7.28 | 1 |
| GTYR | 16 | 16.83 | 15.71 | 16.8 | 1,313 |
| GUSM | 5.1 | 4.21 | 4.21 | 5.1 | 1 |
| GUTM | 24.95 | 23.71 | 23.71 | 24.95 | 1 |
| HABSM | 27.23 | 27.48 | 27.25 | 27.4 | 179,447 |
| HADC | 0.3 | 0.43 | 0.27 | 0.4 | 10,007 |
| HAL | 13.3 | 13.69 | 13.15 | 13.19 | 1,775 |
| HBL | 111.26 | 112.5 | 111 | 111.99 | 21,931 |
| HCAR | 9.1 | 9.1 | 9 | 9.09 | 12,194 |
| HICL | 10.3 | 10 | 9.77 | 9.91 | 811 |
| HINO | 78.54 | 79.95 | 74.62 | 74.65 | 809 |
| HINOON | 29.25 | 29.98 | 29.98 | 29.25 | 1 |
| HIRAT | 3.56 | 3.56 | 3.45 | 3.56 | 16,005 |
| HMB | 17.1 | 17.1 | 16.5 | 17.09 | 3,603 |
| HSPI | 8.61 | 8.79 | 8.63 | 8.66 | 1,100 |
| HUBC | 36.5 | 36.55 | 36.02 | 36.08 | 851,435 |
| HUBC-CDEC | 37.03 | 0 | 0 | 36.59 | 0 |
| HUBC-CFEB | 37.93 | 0 | 0 | 37.47 | 0 |
| HUBC-CJAN | 37.48 | 0 | 0 | 37.03 | 0 |
| HUBC-DEC | 37.05 | 0 | 0 | 36.6 | 0 |
| HUMNL | 16.25 | 16.49 | 15.75 | 16.44 | 22,594 |
| IBLHL | 12.3 | 12.4 | 12 | 12.15 | 10,501 |
| ICI | 124.55 | 126.6 | 125 | 126.25 | 4,570 |
| ICIBL | 0.26 | 0.3 | 0.12 | 0.22 | 12,517 |
| ICL | 30.42 | 31.94 | 30.25 | 31.81 | 13,800 |
| IDSM | 3.51 | 3.11 | 3.11 | 3.51 | 10 |
| IDYM | 365.13 | 375 | 374.1 | 374.62 | 100 |
| IFSL | 7.2 | 7.5 | 7.17 | 7.5 | 2,650 |
| IGIBL | 1.3 | 1.29 | 1.06 | 1.3 | 8 |
| IGIIL | 42.2 | 42.22 | 41 | 41 | 9,708 |
| INDU | 202.06 | 205 | 192.2 | 200.86 | 1,493 |
| INIL | 30.05 | 31 | 29.6 | 30.05 | 414 |
| INKL | 3.997 | 3.95 | 3.95 | 4 | 50 |
| ISIL | 65 | 64.99 | 62.01 | 64.97 | 1,504 |
| ISL | 10.24 | 10.1 | 10 | 10 | 9,012 |
| JDMT | 10.4 | 9.51 | 9.5 | 10.4 | 2 |
| JDWS | 80.3 | 80 | 80 | 80 | 500,013 |
| JGICL | 56.14 | 58.4 | 53.34 | 56.14 | 175 |
| JKSM | 5.14 | 6.1 | 6.1 | 5.14 | 20 |
| JOVC | 1.18 | 1.34 | 1.15 | 1.24 | 97,861 |
| JPGL | 0.61 | 0.67 | 0.6 | 0.64 | 98,815 |
| JSBL | 1.65 | 1.75 | 1.6 | 1.62 | 259,490 |
| JSCL | 5.49 | 5.65 | 5.41 | 5.58 | 595,553 |
| JSGCL | 15.38 | 14.4 | 14.4 | 15.38 | 1 |
| JSGF | 5.25 | 5.25 | 5.2 | 5.2 | 6,001 |
| JSIL | 3.16 | 3.38 | 3.15 | 3.16 | 42,573 |
| JSVFL | 4.45 | 4.55 | 4.4 | 4.4 | 340,869 |
| KAPCO | 41.7 | 41.9 | 41.26 | 41.3 | 54,238 |
| KAPCO-CDEC | 42.3 | 0 | 0 | 41.88 | 0 |
| KAPCO-CFEB | 43.33 | 0 | 0 | 42.9 | 0 |
| KAPCO-CJAN | 42.82 | 0 | 0 | 42.39 | 0 |
| KAPCO-DEC | 42.32 | 0 | 0 | 41.9 | 0 |
| KASBB | 1.13 | 1.25 | 1.08 | 1.08 | 24,762 |
| KASBM | 2.75 | 2.5 | 2.48 | 2.5 | 590 |
| KASBSL | 2.55 | 2.55 | 2.31 | 2.4 | 1,022 |
| KESC | 1.63 | 1.68 | 1.62 | 1.65 | 25,551 |
| KML | 1.71 | 1.36 | 1.35 | 1.35 | 13,742 |
| KOHC | 7.8 | 8.48 | 7.8 | 8.09 | 73,616 |
| KOHS | 3 | 3.75 | 3.5 | 3.5 | 1,231 |
| KOIL | 0.94 | 0.9 | 0.8 | 0.9 | 5,612 |
| KSBP | 26.95 | 25.61 | 25.61 | 26.95 | 45 |
| KTML | 2.89 | 3.02 | 2.65 | 2.96 | 9,172 |
| LINDE | 102.12 | 105 | 102.5 | 102.12 | 100 |
| LOTPTA | 9.81 | 9.95 | 9.63 | 9.79 | 1,094,912 |
| LOTPTA-CDEC | 9.95 | 0 | 0 | 9.93 | 0 |
| LOTPTA-CFEB | 10.19 | 0 | 0 | 10.17 | 0 |
| LOTPTA-CJAN | 10.07 | 0 | 0 | 10.05 | 0 |
| LOTPTA-DEC | 9.9 | 9.99 | 9.83 | 9.91 | 17,000 |
| LPCL | 2.1 | 2.12 | 2.04 | 2.07 | 63,815 |
| LPGL | 15.5 | 15.4 | 15.4 | 15.4 | 0 |
| LUCK | 80.52 | 81.6 | 80.05 | 81.23 | 645,984 |
| LUCK-CDEC | 81.69 | 0 | 0 | 82.37 | 0 |
| LUCK-CFEB | 83.67 | 0 | 0 | 84.37 | 0 |
| LUCK-CJAN | 82.68 | 0 | 0 | 83.37 | 0 |
| LUCK-DEC | 81.37 | 82.3 | 80.75 | 82.21 | 39,000 |
| MACFL | 7.7 | 8.59 | 7.7 | 8.43 | 3,414 |
| MARI | 90.36 | 92 | 90.05 | 90.91 | 26,862 |
| MCB | 148 | 151.5 | 147.3 | 148.97 | 760,684 |
| MCB-CDEC | 150.15 | 0 | 0 | 151.06 | 0 |
| MCB-CFEB | 153.79 | 0 | 0 | 154.73 | 0 |
| MCB-CJAN | 151.97 | 0 | 0 | 152.9 | 0 |
| MCB-DEC | 147.18 | 150.5 | 146.25 | 147.64 | 130,500 |
| MEBL | 19.1 | 19 | 19 | 19 | 4,207 |
| MERIT | 20.5 | 19.95 | 19.48 | 20.5 | 125 |
| MFTM | 0.52 | 0.5 | 0.5 | 0.52 | 1 |
| MLCF | 1.9 | 1.94 | 1.85 | 1.91 | 49,200 |
| MODAM | 0.7 | 0.85 | 0.7 | 0.7 | 67 |
| MOON | 5.66 | 4.66 | 4.66 | 4.66 | 2,139 |
| MRNS | 50.93 | 52.51 | 48.5 | 49.19 | 3,223 |
| MSOT | 14.25 | 14 | 14 | 14 | 40,000 |
| MTIL | 0.58 | 0.35 | 0.35 | 0.35 | 1,000 |
| MTL | 379.21 | 383.95 | 375 | 376.8 | 9,170 |
| MUKT | 0.17 | 0.29 | 0.21 | 0.17 | 441 |
| MUREB | 66.39 | 69 | 65.56 | 67.66 | 3,183 |
| MWMP | 0.55 | 0.64 | 0.64 | 0.55 | 100 |
| NBP | 41.04 | 41.65 | 40.5 | 41.19 | 1,252,420 |
| NBP-CDEC | 41.64 | 0 | 0 | 41.77 | 0 |
| NBP-CFEB | 42.65 | 0 | 0 | 42.78 | 0 |
| NBP-CJAN | 42.14 | 0 | 0 | 42.28 | 0 |
| NBP-DEC | 41.44 | 41.95 | 40.85 | 41.61 | 314,000 |
| NCL | 15.67 | 15.98 | 15.39 | 15.63 | 75,624 |
| NCL-CDEC | 15.9 | 0 | 0 | 15.85 | 0 |
| NCL-CFEB | 16.28 | 0 | 0 | 16.23 | 0 |
| NCL-CJAN | 16.09 | 0 | 0 | 16.04 | 0 |
| NCL-DEC | 15.9 | 0 | 0 | 15.86 | 0 |
| NCPL | 13.06 | 12.85 | 12.68 | 12.83 | 75,973 |
| NESTLE | 2857.33 | 2960 | 2730 | 2751.9 | 103 |
| NETSOL | 9.72 | 9.99 | 9.7 | 9.77 | 29,109 |
| NETSOL-CDEC | 9.86 | 0 | 0 | 9.91 | 0 |
| NETSOL-CFEB | 10.1 | 0 | 0 | 10.15 | 0 |
| NETSOL-CJAN | 9.98 | 0 | 0 | 10.03 | 0 |
| NETSOL-DEC | 9.81 | 0 | 0 | 9.91 | 0 |
| NIB | 1.31 | 1.35 | 1.3 | 1.3 | 990,463 |
| NIBTFC | 97.53 | 98.25 | 98.25 | 97.5717 | 3,000 |
| NICL | 2.31 | 2.48 | 2.29 | 2.3 | 58,506 |
| NMBL | 6.2 | 6.19 | 5.75 | 6 | 39,212 |
| NML | 41.14 | 41.7 | 41 | 41.47 | 903,657 |
| NML-CDEC | 41.74 | 0 | 0 | 42.05 | 0 |
| NML-CFEB | 42.75 | 0 | 0 | 43.07 | 0 |
| NML-CJAN | 42.24 | 0 | 0 | 42.56 | 0 |
| NML-DEC | 41.58 | 43.35 | 41.35 | 41.91 | 150,000 |
| NOPK | 13.45 | 13.01 | 12.65 | 13.45 | 316 |
| NPL | 13.37 | 13.55 | 13.1 | 13.26 | 43,236 |
| NPL-CDEC | 13.56 | 0 | 0 | 13.45 | 0 |
| NPL-CFEB | 13.89 | 0 | 0 | 13.77 | 0 |
| NPL-CJAN | 13.73 | 0 | 0 | 13.61 | 0 |
| NPL-DEC | 13.57 | 0 | 0 | 13.45 | 0 |
| NRL | 285.17 | 288.8 | 270.92 | 270.92 | 508,407 |
| NSB5Y1 | 100 | 0 | 0 | 100 | 0 |
| OGDC | 151.77 | 153.89 | 150.3 | 153.01 | 557,342 |
| OGDC-CDEC | 153.97 | 0 | 0 | 155.16 | 0 |
| OGDC-CFEB | 157.71 | 0 | 0 | 158.92 | 0 |
| OGDC-CJAN | 155.84 | 0 | 0 | 157.04 | 0 |
| OGDC-DEC | 151.52 | 153 | 150 | 152.42 | 79,000 |
| OLPL | 6.6 | 7.1 | 6.75 | 7 | 30,583 |
| OLTM | 0.22 | 1.15 | 0.35 | 0.35 | 512 |
| PACE | 1.5 | 1.67 | 1.45 | 1.53 | 106,351 |
| PAEL | 3.67 | 4.18 | 3.8 | 3.99 | 3,365 |
| PAKD | 33 | 33.5 | 33.5 | 33.5 | 0 |
| PAKMI | 0.89 | 1.25 | 1.25 | 0.89 | 4 |
| PAKRI | 15.49 | 15.75 | 15.14 | 15.44 | 66,952 |
| PAKRI-CDEC | 15.71 | 0 | 0 | 15.66 | 0 |
| PAKRI-CFEB | 16.1 | 0 | 0 | 16.04 | 0 |
| PAKRI-CJAN | 15.91 | 0 | 0 | 15.85 | 0 |
| PAKRI-DEC | 15.72 | 15.49 | 15.02 | 15.26 | 10,000 |
| PAKT | 59.69 | 59.1 | 58 | 59.69 | 220 |
| PASL | 0.74 | 0.85 | 0.7 | 0.82 | 116,215 |
| PASM | 9.35 | 10.24 | 9.01 | 9.35 | 2 |
| PECO | 36.95 | 36.88 | 36 | 36.95 | 130 |
| PEF | 7.17 | 7.35 | 7.16 | 7.27 | 520 |
| PGCL | 46.16 | 45.7533 | 45.7533 | 45.7533 | 0 |
| PGF | 12.24 | 12.74 | 12.26 | 12.27 | 31,605 |
| PIAA | 2.02 | 2.12 | 2 | 2 | 42,203 |
| PICT | 70.17 | 68.21 | 68.21 | 70.17 | 3 |
| PIF | 5.45 | 5.5 | 5.5 | 5.5 | 20,000 |
| PIL | 5.76 | 6.76 | 6.76 | 6.76 | 1,900 |
| PINL | 7.85 | 8.33 | 8 | 8.33 | 1,005 |
| PIOC | 3.54 | 3.8 | 3.65 | 3.65 | 5,002 |
| PKGP | 12.34 | 12.45 | 11.72 | 12.13 | 52,787 |
| PKGS | 77.64 | 77.55 | 73.76 | 74 | 14,429 |
| PMI | 1.18 | 1.19 | 1.19 | 1.19 | 2,001 |
| PMPK | 140 | 140 | 140 | 140 | 5 |
| PMTFC6 | 99.4112 | 0 | 0 | 99.4112 | 0 |
| PNSC | 14.75 | 14.15 | 14 | 14 | 14,621 |
| POL | 355.19 | 358.5 | 353.06 | 356.08 | 436,024 |
| POL-CDEC | 360.34 | 0 | 0 | 361.08 | 0 |
| POL-CFEB | 369.08 | 0 | 0 | 369.84 | 0 |
| POL-CJAN | 364.71 | 0 | 0 | 365.46 | 0 |
| POL-DEC | 358 | 360.5 | 355.6 | 358.33 | 220,500 |
| PPL | 170.71 | 172.45 | 170.02 | 171.49 | 313,459 |
| PPL-CDEC | 173.19 | 0 | 0 | 173.9 | 0 |
| PPL-CFEB | 177.39 | 0 | 0 | 178.12 | 0 |
| PPL-CJAN | 175.29 | 0 | 0 | 176.01 | 0 |
| PPL-DEC | 172.77 | 174.5 | 171.6 | 173.2 | 27,500 |
| PPP | 31.25 | 31.95 | 30.76 | 31.25 | 7 |
| PRL | 65.03 | 66.99 | 65.01 | 66 | 8,565 |
| PRWM | 10.6 | 10.5 | 10.5 | 10.5 | 897 |
| PSMC | 66.04 | 65.25 | 65.25 | 66.04 | 210 |
| PSO | 240.61 | 244.75 | 239.1 | 243.47 | 111,007 |
| PSO-CDEC | 244.1 | 0 | 0 | 246.89 | 0 |
| PSO-CFEB | 250.02 | 0 | 0 | 252.88 | 0 |
| PSO-CJAN | 247.06 | 0 | 0 | 249.89 | 0 |
| PSO-DEC | 242.62 | 246.97 | 242 | 245.75 | 31,000 |
| PSYL | 17.74 | 17.49 | 16.74 | 17.07 | 2,757 |
| PTC | 10.49 | 10.6 | 10.25 | 10.47 | 460,412 |
| PTC-CDEC | 10.64 | 0 | 0 | 10.62 | 0 |
| PTC-CFEB | 10.9 | 0 | 0 | 10.87 | 0 |
| PTC-CJAN | 10.77 | 0 | 0 | 10.75 | 0 |
| PTC-DEC | 10.65 | 0 | 0 | 10.62 | 0 |
| PTEC | 3 | 3.1 | 3.1 | 3.1 | 5,000 |
| QUICE | 4 | 3.8 | 3.05 | 3.62 | 17,523 |
| RAVT | 0.65 | 0.79 | 0.57 | 0.78 | 671 |
| RCML | 24.51 | 23.29 | 23.29 | 24.51 | 1 |
| REDT | 0.3 | 0.3 | 0.3 | 0.3 | 2,500 |
| RMPL | 2684.75 | 2725 | 2583.02 | 2684.75 | 9 |
| SAIF | 5 | 5 | 5 | 5 | 995 |
| SANSM | 10.99 | 10.51 | 10.5 | 10.5 | 1,505 |
| SAPL | 152.61 | 150 | 149 | 152.61 | 50 |
| SAPT | 108.65 | 104 | 104 | 108.65 | 2 |
| SAZEW | 18.5 | 18.3 | 18.3 | 18.3 | 1,688 |
| SBL | 1.46 | 1.6 | 1.41 | 1.41 | 15,004 |
| SCBPL | 8.34 | 8.25 | 8.25 | 8.34 | 101 |
| SCBPTFC3 | 99.4627 | 102.9 | 102.9 | 102.375 | 11,200 |
| SCLL | 2.8 | 3 | 3 | 2.8 | 241 |
| SCM | 9.54 | 9.63 | 9.63 | 9.63 | 945 |
| SEARL | 44.11 | 44.99 | 43.1 | 43.33 | 701 |
| SEL | 16.62 | 17.49 | 17.49 | 17.49 | 500 |
| SEPCO | 0.63 | 0.7 | 0.63 | 0.69 | 510 |
| SEPL | 36.49 | 36.2 | 35.7 | 36 | 3,303 |
| SFL | 105 | 103 | 103 | 105 | 6 |
| SGML | 5 | 5 | 5 | 5 | 10 |
| SHEL | 199.21 | 200.99 | 196 | 196.56 | 2,152 |
| SHFA | 30.86 | 29.98 | 29.35 | 29.35 | 2,501 |
| SHJS | 81.39 | 80 | 77.35 | 80 | 211 |
| SHSML | 10.21 | 10.4 | 10.05 | 10.1 | 2,202 |
| SHTM | 0.3 | 0.4 | 0.14 | 0.3 | 22 |
| SIEM | 790.1028 | 750.61 | 750.6 | 750.6 | 259 |
| SILK | 1.64 | 1.73 | 1.63 | 1.69 | 136,880 |
| SITC | 79.45 | 76.3 | 76 | 79.45 | 223 |
| SLYT | 3.25 | 3.94 | 3.11 | 3.94 | 501 |
| SMBL | 1.81 | 1.95 | 1.79 | 1.8 | 50,279 |
| SMTM | 4.7 | 4.4 | 4.4 | 4.4 | 2,000 |
| SNAI | 36.31 | 37.45 | 36.4 | 37.45 | 2,100 |
| SNBL | 4.2 | 4.25 | 4.1 | 4.2 | 22,158 |
| SNGP | 17.01 | 17.84 | 16.95 | 17.02 | 13,539 |
| SPL | 11.26 | 11.15 | 11 | 11.05 | 2,863 |
| SPLC | 0.5 | 0.38 | 0.38 | 0.5 | 1 |
| SSGC | 19.27 | 19.4 | 19.11 | 19.21 | 8,438 |
| SSML | 1.05 | 1.2 | 0.9 | 1.05 | 51 |
| SSOM | 4.85 | 4.81 | 4.81 | 4.81 | 3,000 |
| STCL | 8.42 | 8.99 | 8.15 | 8.42 | 52 |
| STJT | 20 | 20.5 | 20.5 | 20 | 1 |
| STPL | 6.95 | 6.8 | 6.8 | 6.95 | 14 |
| SURC | 23.01 | 23.75 | 23.75 | 23.01 | 1 |
| TAJT | 0.35 | 0.18 | 0.18 | 0.18 | 21,000 |
| TDIL | 9.91 | 10 | 9.26 | 9.89 | 26,000 |
| TELE | 0.81 | 0.85 | 0.8 | 0.81 | 26,221 |
| TGL | 8.35 | 8.78 | 8.3 | 8.48 | 5,094 |
| THALL | 80 | 80.5 | 79.25 | 80 | 6,499 |
| TREET | 38.62 | 40.49 | 37.28 | 38.5 | 39,851 |
| TREI | 0.73 | 1.35 | 0.8 | 0.84 | 19,502 |
| TRG | 1.44 | 1.51 | 1.35 | 1.38 | 81,508 |
| TRIPF | 180.02 | 182.99 | 180 | 180 | 208,404 |
| TSMF | 1 | 1 | 1 | 1 | 500 |
| TSML | 51.7 | 53.5 | 53 | 53.26 | 8,100 |
| UBL | 56.66 | 57.25 | 56.25 | 57 | 363,219 |
| UBL-CDEC | 57.48 | 0 | 0 | 57.8 | 0 |
| UBL-CFEB | 58.88 | 0 | 0 | 59.2 | 0 |
| UBL-CJAN | 58.18 | 0 | 0 | 58.5 | 0 |
| UBL-DEC | 57.51 | 57 | 57 | 57 | 1,000 |
| UBLTFC3 | 101.4667 | 0 | 0 | 101.4667 | 0 |
| UBLTFC4 | 99.7987 | 99.5 | 99.5 | 99.7935 | 800 |
| UDPL | 9.06 | 8.3 | 8.3 | 9.06 | 2 |
| ULEVER | 5493.22 | 5748.99 | 5465 | 5518.6 | 8 |
| UNIC | 5.5 | 4.75 | 4.75 | 4.75 | 1,000 |
| UPFL | 1690 | 1725 | 1700 | 1690 | 11 |
| UVIC | 1.52 | 1.55 | 1.55 | 1.52 | 2 |
| WAHN | 32.26 | 32.75 | 32.75 | 32.75 | 500 |
| WAZIR | 16.6 | 17.6 | 17.6 | 17.6 | 1,020 |
| WTCL | 1.9 | 2.06 | 1.86 | 1.9 | 296,897 |
| WTL | 1 | 1.06 | 1 | 1.01 | 117,460 |
| ZIL | 31.02 | 32.39 | 30.25 | 31.48 | 1,049 |
KSE EOD Daily Share Price Data - 29/11/2011
No comments:
Post a Comment