| For: December 01, 2011 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 1.83 | 2.1 | 1.73 | 1.73 | 2,004 |
| ABL | 59 | 60 | 59 | 59.94 | 15,873 |
| ABLTFC | 101.1122 | 0 | 0 | 101.1122 | 0 |
| ABOT | 102.5 | 103 | 100.25 | 100.75 | 16,700 |
| ACPL | 52.79 | 52.51 | 52.2 | 52.4 | 105,020 |
| ADMM | 20.98 | 21.28 | 20.6 | 21.01 | 1,010 |
| ADOS | 5.25 | 5.99 | 4.26 | 5.58 | 5,536 |
| AGTL | 158.47 | 160.99 | 158 | 158.38 | 410 |
| AHCL | 29.15 | 29.4 | 28.8 | 28.84 | 390,053 |
| AHCL-CDEC | 29.55 | 0 | 0 | 29.17 | 0 |
| AHCL-CFEB | 30.26 | 0 | 0 | 29.87 | 0 |
| AHCL-CJAN | 29.9 | 0 | 0 | 29.52 | 0 |
| AHCL-DEC | 29.3 | 29.5 | 29.01 | 29.07 | 31,000 |
| AHI | 15.71 | 16.25 | 15.99 | 16.23 | 1,475 |
| AHL | 15.28 | 15.44 | 14.81 | 15.33 | 7,761 |
| AICL | 43 | 43.3 | 42.62 | 42.83 | 7,086 |
| AICL-CDEC | 43.59 | 0 | 0 | 43.32 | 0 |
| AICL-CFEB | 44.64 | 0 | 0 | 44.36 | 0 |
| AICL-CJAN | 44.11 | 0 | 0 | 43.84 | 0 |
| AICL-DEC | 43.6 | 0 | 0 | 43.33 | 0 |
| AKBL | 10.36 | 10.6 | 10.3 | 10.31 | 45,203 |
| AKBL-CDEC | 10.5 | 0 | 0 | 10.43 | 0 |
| AKBL-CFEB | 10.76 | 0 | 0 | 10.68 | 0 |
| AKBL-CJAN | 10.63 | 0 | 0 | 10.55 | 0 |
| AKBL-DEC | 10.51 | 0 | 0 | 10.43 | 0 |
| AKDCL | 26.16 | 27.45 | 25.01 | 26.16 | 2 |
| ALTN | 6.1 | 7.1 | 7.1 | 7.1 | 3,600 |
| AMTEX | 1.3 | 1.3 | 1.22 | 1.29 | 16,282 |
| AMZV | 0.32 | 0.33 | 0.29 | 0.32 | 30 |
| ANL | 3.53 | 3.6 | 3.48 | 3.52 | 511,764 |
| ANL-CDEC | 3.58 | 0 | 0 | 3.56 | 0 |
| ANL-CFEB | 3.66 | 0 | 0 | 3.65 | 0 |
| ANL-CJAN | 3.62 | 0 | 0 | 3.6 | 0 |
| ANL-DEC | 3.59 | 3.65 | 3.51 | 3.56 | 152,000 |
| APL | 410.08 | 419 | 409.5 | 416.24 | 111,533 |
| ARM | 21.64 | 22.72 | 21.8 | 22.62 | 3,750 |
| ATBA | 169.06 | 170 | 169 | 169.06 | 147 |
| ATIL | 36.51 | 36.6 | 36 | 36.15 | 801 |
| ATLH | 122.5 | 122.1 | 122 | 122.5 | 124 |
| ATRL | 119.32 | 120.5 | 118.01 | 118.26 | 501,319 |
| ATRL-CDEC | 120.94 | 0 | 0 | 119.6 | 0 |
| ATRL-CFEB | 123.88 | 0 | 0 | 122.49 | 0 |
| ATRL-CJAN | 122.41 | 0 | 0 | 121.05 | 0 |
| ATRL-DEC | 120.42 | 121.9 | 119 | 119.27 | 206,500 |
| AZAMT | 1.35 | 1.33 | 1.33 | 1.35 | 45 |
| AZTM | 0.5 | 0.25 | 0.25 | 0.25 | 2,000 |
| BAFL | 11.76 | 11.93 | 11.74 | 11.78 | 310,877 |
| BAFL-CDEC | 11.92 | 0 | 0 | 11.91 | 0 |
| BAFL-CFEB | 12.21 | 0 | 0 | 12.2 | 0 |
| BAFL-CJAN | 12.06 | 0 | 0 | 12.06 | 0 |
| BAFL-DEC | 11.95 | 0 | 0 | 11.92 | 0 |
| BAHL | 29.61 | 29.74 | 29.5 | 29.63 | 4,044 |
| BAHL-CDEC | 30.01 | 0 | 0 | 29.97 | 0 |
| BAHL-CFEB | 30.74 | 0 | 0 | 30.69 | 0 |
| BAHL-CJAN | 30.38 | 0 | 0 | 30.33 | 0 |
| BAHL-DEC | 30.03 | 29.85 | 29.85 | 29.85 | 500 |
| BATA | 730.7 | 765 | 715 | 760.26 | 628 |
| BAWS | 12.99 | 13.1 | 13.1 | 13.1 | 500 |
| BCL | 28.5 | 28.51 | 28.51 | 28.5 | 10 |
| BERG | 13.47 | 14 | 14 | 14 | 1,000 |
| BHAT | 228 | 216.6 | 216.6 | 228 | 1 |
| BILF | 1.73 | 2 | 1.52 | 1.54 | 6,508 |
| BIPL | 3.4 | 3.5 | 3.4 | 3.48 | 11,011 |
| BNWM | 15 | 15 | 15 | 15 | 500 |
| BOK | 3.97 | 4.05 | 3.95 | 3.96 | 16,468 |
| BOP | 5.55 | 5.69 | 5.5 | 5.51 | 388,604 |
| BPBL | 0.8 | 0.5 | 0.5 | 0.5 | 5,000 |
| BRR | 2.44 | 2.6 | 2.15 | 2.2 | 5,100 |
| BYCO | 6.96 | 7.04 | 6.95 | 6.95 | 110,739 |
| CENI | 7 | 7.4 | 7.05 | 7.05 | 1,600 |
| CEPB | 13 | 13.2 | 12.06 | 13.01 | 4,411 |
| CHAS | 8 | 8.8 | 8 | 8.8 | 5,500 |
| CHBL | 1.19 | 1.24 | 1.07 | 1.24 | 1,106 |
| CHCC | 7.7 | 7.9 | 7.9 | 7.7 | 1 |
| CICL | 51.61 | 49.5 | 49.03 | 49.04 | 960 |
| CJPL | 0.51 | 0.5 | 0.42 | 0.5 | 18,214 |
| CLOV | 56.76 | 56 | 54.6 | 54.73 | 5,050 |
| CML | 1.1 | 1.18 | 0.82 | 1.09 | 67,047 |
| COLG | 580 | 599 | 585 | 580 | 27 |
| COTT | 1.4 | 1.4 | 1.4 | 1.4 | 1,000 |
| CPL | 152 | 152.9 | 152.85 | 152 | 103 |
| CPMFI | 2.75 | 2.99 | 2.99 | 2.75 | 10 |
| CPPL | 25.6 | 26.88 | 25.21 | 26.88 | 11,010 |
| CSAP | 20 | 20.49 | 19.99 | 20 | 750 |
| CSIL | 2 | 2.97 | 2.97 | 2.97 | 1,000 |
| CSM | 0.48 | 0.54 | 0.42 | 0.53 | 9,399 |
| CSUML | 1.6 | 1.75 | 1.7 | 1.74 | 11,101 |
| DADX | 40.3625 | 42 | 39.5 | 41.9836 | 5 |
| DATM | 0.33 | 0.3 | 0.3 | 0.33 | 300 |
| DAWH | 36.17 | 36.2 | 35.85 | 35.99 | 19,671 |
| DCH | 1.51 | 1.6 | 1.5 | 1.54 | 7,001 |
| DCL | 1.39 | 1.4 | 1.36 | 1.4 | 15,001 |
| DCM | 1 | 0.9 | 0.75 | 0.75 | 100,054 |
| DEL | 0.8 | 0.94 | 0.8 | 0.8 | 16,008 |
| DFML | 2.08 | 2.2 | 2.05 | 2.1 | 6,004 |
| DGKC | 20.75 | 21.04 | 20.68 | 20.8 | 1,266,652 |
| DGKC-CDEC | 21.03 | 0 | 0 | 21.04 | 0 |
| DGKC-CFEB | 21.54 | 0 | 0 | 21.54 | 0 |
| DGKC-CJAN | 21.29 | 0 | 0 | 21.29 | 0 |
| DGKC-DEC | 20.98 | 21.15 | 20.9 | 20.94 | 105,500 |
| DLL | 26.29 | 27 | 25.01 | 26.29 | 33 |
| DOL | 4.5 | 4.99 | 4.51 | 4.7 | 579,096 |
| DSFL | 1.4 | 1.6 | 1.4 | 1.45 | 147,215 |
| DSIL | 0.89 | 0.89 | 0.77 | 0.86 | 23,011 |
| DSL | 1.26 | 1.36 | 1.15 | 1.27 | 43,738 |
| DWAE | 0.75 | 0.8 | 0.8 | 0.75 | 3 |
| ECOP | 3.86 | 3.87 | 3.51 | 3.8 | 9,703 |
| EFLTFC3 | 96.9626 | 98.8 | 98.8 | 97.9771 | 43,400 |
| EFOODS | 24.28 | 24.9 | 24 | 24.22 | 30,380 |
| EFUG | 36.49 | 36.8 | 35.5 | 36.56 | 1,429 |
| EFUL | 68.09 | 70.5 | 68 | 69.7 | 4,200 |
| ELCM | 6.5 | 5.5 | 5.5 | 5.5 | 500 |
| EMCO | 2 | 2 | 2 | 2 | 4,902 |
| ENGRO | 128.86 | 130 | 126.55 | 127.3 | 1,047,275 |
| ENGRO-CDEC | 130.61 | 0 | 0 | 128.74 | 0 |
| ENGRO-CFEB | 133.78 | 0 | 0 | 131.85 | 0 |
| ENGRO-CJAN | 132.2 | 0 | 0 | 130.3 | 0 |
| ENGRO-DEC | 128.37 | 129.2 | 126.1 | 126.73 | 606,000 |
| EPCL | 7.87 | 8.03 | 7.85 | 7.98 | 32,777 |
| EXIDE | 171.78 | 171 | 169 | 169.09 | 1,885 |
| FABL | 8.81 | 8.97 | 8.16 | 8.79 | 26,036 |
| FANM | 4.29 | 3.99 | 3.99 | 3.99 | 1,000 |
| FATIMA | 23.12 | 23.5 | 22.91 | 23 | 1,039,120 |
| FCCL | 3.73 | 3.8 | 3.68 | 3.7 | 77,735 |
| FCIBL | 5.19 | 6 | 6 | 5.19 | 2 |
| FCSC | 1.99 | 1.99 | 1.84 | 1.9 | 92,347 |
| FDIBL | 0.9 | 0.98 | 0.8 | 0.98 | 527 |
| FDMF | 1.9 | 1.95 | 1.89 | 1.9 | 80,247 |
| FECM | 2.52 | 3.04 | 3.04 | 2.52 | 48 |
| FEM | 1 | 1.48 | 1.05 | 1 | 205 |
| FEROZ | 76.2 | 75.17 | 75 | 76.2 | 235 |
| FFBL | 54.11 | 54.5 | 53.7 | 54.19 | 1,253,487 |
| FFBL-CDEC | 54.85 | 0 | 0 | 54.8 | 0 |
| FFBL-CFEB | 56.18 | 0 | 0 | 56.13 | 0 |
| FFBL-CJAN | 55.51 | 0 | 0 | 55.47 | 0 |
| FFBL-DEC | 51.85 | 52.25 | 51.5 | 51.77 | 284,500 |
| FFC | 163.99 | 165.89 | 163.55 | 164.26 | 675,892 |
| FFC-CDEC | 166.22 | 0 | 0 | 166.12 | 0 |
| FFC-CFEB | 170.25 | 0 | 0 | 170.13 | 0 |
| FFC-CJAN | 168.24 | 0 | 0 | 168.13 | 0 |
| FFC-DEC | 165.61 | 167.05 | 164.75 | 165.68 | 289,500 |
| FFLM | 1.75 | 1.74 | 1.63 | 1.74 | 21,033 |
| FHAM | 7.8 | 7.85 | 7.51 | 7.8 | 12,551 |
| FHBM | 7.01 | 7.25 | 7.03 | 7.01 | 6 |
| FLYNG | 0.9 | 0.9 | 0.9 | 0.9 | 100 |
| FNBM | 5.14 | 6.14 | 5 | 5.98 | 7,410 |
| FNEL | 2.53 | 3.05 | 2.4 | 2.5 | 3,001 |
| FRSM | 18 | 17.8 | 17.8 | 18 | 172 |
| FTSM | 0.76 | 0.75 | 0.75 | 0.76 | 150 |
| FUDLM | 6.57 | 6.6 | 6.54 | 6.6 | 15,300 |
| FZCM | 70 | 70 | 69 | 69.7 | 582 |
| GADT | 42.14 | 43.98 | 42 | 42 | 4,818 |
| GAIL | 2.21 | 2.5 | 2.1 | 2.1 | 5,003 |
| GAMON | 1.95 | 1.75 | 1.11 | 1.95 | 2 |
| GASF | 2.9 | 3.04 | 2.95 | 3 | 15,603 |
| GATM | 21.38 | 22.34 | 20.36 | 21.25 | 1,380 |
| GENP | 0.37 | 0.5 | 0.32 | 0.44 | 10,007 |
| GFIL | 3.99 | 4.46 | 3.5 | 4.05 | 502 |
| GGL | 8.13 | 8.3 | 7.82 | 8 | 47,544 |
| GHGL | 40.81 | 41.9 | 41.25 | 41.25 | 1,025 |
| GHNI | 7.15 | 7.75 | 6.66 | 7 | 2,014 |
| GHNL | 2.57 | 2.9 | 2.9 | 2.57 | 1 |
| GLAXO | 68.5 | 68.5 | 68.1 | 68.47 | 1,453 |
| GLPL | 45.9 | 45.85 | 45.85 | 45.9 | 20 |
| GRAYS | 24 | 24.75 | 24.75 | 24 | 190 |
| GTYR | 16.8 | 17.25 | 16.21 | 16.98 | 6,456 |
| GWLC | 4.31 | 4.11 | 4 | 4.31 | 2 |
| HABSM | 27.42 | 27.89 | 27.42 | 27.8 | 7,847 |
| HADC | 0.4 | 0.41 | 0.41 | 0.4 | 1 |
| HAEL | 6.01 | 7 | 7 | 6.01 | 10 |
| HAJT | 0.8 | 0.45 | 0.45 | 0.8 | 3 |
| HAL | 13.53 | 13.65 | 13.64 | 13.53 | 100 |
| HBL | 112.82 | 113.25 | 112 | 112.12 | 11,846 |
| HCAR | 9 | 9.25 | 8.99 | 9.14 | 48,500 |
| HICL | 10.25 | 10.01 | 10 | 10.25 | 286 |
| HINOON | 29.25 | 30 | 29.25 | 30 | 7,030 |
| HIRAT | 3.51 | 3.5 | 3.5 | 3.5 | 138,220 |
| HMB | 17.25 | 17.38 | 17.38 | 17.38 | 1,000 |
| HSPI | 8.66 | 8.9 | 8.5 | 8.78 | 2,252 |
| HUBC | 36.64 | 37.1 | 36.75 | 36.86 | 241,016 |
| HUBC-CDEC | 37.14 | 0 | 0 | 37.28 | 0 |
| HUBC-CFEB | 38.04 | 0 | 0 | 38.18 | 0 |
| HUBC-CJAN | 37.59 | 0 | 0 | 37.73 | 0 |
| HUBC-DEC | 37.15 | 0 | 0 | 37.29 | 0 |
| HUMNL | 16 | 16 | 16 | 16 | 3,000 |
| HUSI | 3.85 | 3 | 2.91 | 3 | 507 |
| IBLHL | 12.15 | 12.83 | 12 | 12.83 | 1,011 |
| ICI | 126 | 126.49 | 125.5 | 125.7 | 2,724 |
| ICIBL | 0.24 | 0.27 | 0.21 | 0.22 | 20,037 |
| ICL | 30.5 | 31.9 | 31.8 | 31.86 | 500 |
| IDRT | 3.65 | 4.65 | 3.65 | 3.65 | 56 |
| IFSL | 7.2 | 7.68 | 7.2 | 7.5 | 2,986 |
| IGIBL | 1.07 | 1.08 | 0.52 | 1.05 | 1,507 |
| IGIIL | 41.99 | 43.45 | 41.05 | 41.06 | 1,002 |
| INDU | 195.66 | 199.88 | 197.5 | 197.96 | 613 |
| INIL | 30.05 | 31.3 | 29.75 | 30.02 | 22,738 |
| ISIL | 66.97 | 68.75 | 68.7 | 68.75 | 500 |
| ISL | 10 | 10.49 | 9.95 | 9.95 | 5,007 |
| JDMT | 10.4 | 9.5 | 9.5 | 10.4 | 1 |
| JDWS | 79.5 | 81 | 80 | 79.5 | 14 |
| JGICL | 55.91 | 56 | 56 | 56 | 1,000 |
| JKSM | 5.14 | 6.1 | 6.1 | 5.14 | 258 |
| JOVC | 1.27 | 1.28 | 1.15 | 1.17 | 108,383 |
| JPGL | 0.6 | 0.66 | 0.55 | 0.61 | 2,511,455 |
| JSBL | 1.72 | 1.78 | 1.7 | 1.7 | 5,242 |
| JSCL | 5.83 | 5.88 | 5.58 | 5.61 | 3,319,437 |
| JSGCL | 14.65 | 15.65 | 13.65 | 14.65 | 493 |
| JSGF | 5.2 | 5.15 | 5 | 5.15 | 1,592 |
| JSIL | 3.34 | 3.64 | 3.15 | 3.15 | 61,908 |
| JSVFL | 4.55 | 4.51 | 4.5 | 4.5 | 40,401 |
| JVDC | 63.62 | 63.2 | 63.2 | 63.2 | 0 |
| KAPCO | 41.27 | 41.4 | 41 | 41.25 | 41,648 |
| KAPCO-CDEC | 41.83 | 0 | 0 | 41.72 | 0 |
| KAPCO-CFEB | 42.85 | 0 | 0 | 42.73 | 0 |
| KAPCO-CJAN | 42.34 | 0 | 0 | 42.22 | 0 |
| KAPCO-DEC | 43.15 | 0 | 0 | 41.74 | 0 |
| KASBB | 1.02 | 1.12 | 1.06 | 1.1 | 17,109 |
| KASBSL | 2.4 | 2.94 | 2.54 | 2.54 | 7,201 |
| KESC | 1.64 | 1.67 | 1.6 | 1.61 | 81,051 |
| KESCR2 | 0.03 | 0.02 | 0.01 | 0.02 | 27,680 |
| KML | 1.8 | 1.84 | 1.84 | 1.8 | 10 |
| KOHC | 8.17 | 8.2 | 8.1 | 8.18 | 47,471 |
| KOHP | 1.6 | 1.55 | 1.5 | 1.6 | 151 |
| KOHS | 3.5 | 3.5 | 2.51 | 3.5 | 2,002 |
| KOIL | 0.9 | 0.8 | 0.8 | 0.9 | 100 |
| KOSM | 1.05 | 1 | 1 | 1.05 | 1 |
| KSBP | 26.95 | 26 | 25.61 | 26.95 | 138 |
| KTML | 3.01 | 3.3 | 3 | 3.1 | 75,397 |
| LEUL | 3.89 | 4.89 | 4 | 4.11 | 650 |
| LIBM | 47 | 48 | 48 | 47 | 100 |
| LINDE | 102 | 101 | 101 | 102 | 200 |
| LOTPTA | 9.76 | 9.9 | 9.62 | 9.65 | 655,646 |
| LOTPTA-CDEC | 9.89 | 0 | 0 | 9.76 | 0 |
| LOTPTA-CFEB | 10.13 | 0 | 0 | 10 | 0 |
| LOTPTA-CJAN | 10.01 | 0 | 0 | 9.88 | 0 |
| LOTPTA-DEC | 9.87 | 9.9 | 9.75 | 9.75 | 18,000 |
| LPCL | 2.06 | 2.16 | 1.91 | 2.02 | 127,790 |
| LUCK | 81.6 | 82.4 | 81.55 | 81.97 | 416,002 |
| LUCK-CDEC | 82.71 | 0 | 0 | 82.9 | 0 |
| LUCK-CFEB | 84.72 | 0 | 0 | 84.9 | 0 |
| LUCK-CJAN | 83.71 | 0 | 0 | 83.9 | 0 |
| LUCK-DEC | 82.27 | 82.95 | 82.3 | 82.53 | 13,000 |
| MACFL | 8 | 8.35 | 7.8 | 8 | 2 |
| MARI | 90.83 | 91.87 | 90.9 | 91.63 | 21,612 |
| MBF | 9 | 9.25 | 9.2 | 9.2 | 1,003 |
| MCB | 148.37 | 152.3 | 149.1 | 151.05 | 1,276,456 |
| MCB-CDEC | 153.43 | 0 | 0 | 152.76 | 0 |
| MCB-CFEB | 157.15 | 0 | 0 | 156.45 | 0 |
| MCB-CJAN | 155.29 | 0 | 0 | 154.61 | 0 |
| MCB-DEC | 149.67 | 153.7 | 150 | 152.41 | 224,000 |
| MDTL | 7.96 | 8.94 | 6.96 | 7.96 | 6 |
| MEBL | 19.01 | 19.5 | 19.19 | 19.5 | 21,476 |
| MERIT | 21.39 | 22 | 20.33 | 21.99 | 1,002 |
| MFTM | 0.52 | 0.7 | 0.65 | 0.52 | 473 |
| MIRKS | 54 | 54 | 51.8 | 51.81 | 3,003 |
| MLCF | 1.96 | 2.13 | 1.95 | 1.97 | 62,100 |
| MODAM | 0.83 | 0.8 | 0.79 | 0.83 | 5 |
| MRNS | 49.19 | 50.49 | 50.49 | 49.19 | 100 |
| MSCL | 9 | 10 | 10 | 10 | 520 |
| MTIL | 0.35 | 0.39 | 0.39 | 0.39 | 500 |
| MTL | 377 | 377 | 372 | 376 | 7,559 |
| MUKT | 0.3 | 0.83 | 0.22 | 0.3 | 7 |
| MUREB | 66.52 | 66.11 | 64 | 64.13 | 4,639 |
| MWMP | 0.55 | 0.65 | 0.43 | 0.64 | 15,515 |
| MZSM | 1.89 | 1.85 | 1.8 | 1.8 | 5,040 |
| NATF | 62.26 | 65.37 | 62.05 | 65.35 | 5,613 |
| NBP | 41.92 | 42.35 | 41.75 | 41.85 | 688,541 |
| NBP-CDEC | 42.49 | 0 | 0 | 42.32 | 0 |
| NBP-CFEB | 43.52 | 0 | 0 | 43.35 | 0 |
| NBP-CJAN | 43.01 | 0 | 0 | 42.84 | 0 |
| NBP-DEC | 42.32 | 42.79 | 42.1 | 42.17 | 89,000 |
| NCL | 15.73 | 16.05 | 15.7 | 16 | 80,841 |
| NCL-CDEC | 15.94 | 0 | 0 | 16.18 | 0 |
| NCL-CFEB | 16.33 | 0 | 0 | 16.57 | 0 |
| NCL-CJAN | 16.14 | 0 | 0 | 16.38 | 0 |
| NCL-DEC | 15.95 | 0 | 0 | 16.19 | 0 |
| NCPL | 13 | 13.25 | 12.83 | 13.2 | 35,286 |
| NESTLE | 2755.15 | 2777.99 | 2670 | 2689.72 | 26 |
| NETSOL | 9.87 | 10.87 | 9.85 | 10.53 | 1,005,050 |
| NETSOL-CDEC | 10 | 0 | 0 | 10.65 | 0 |
| NETSOL-CFEB | 10.25 | 0 | 0 | 10.91 | 0 |
| NETSOL-CJAN | 10.13 | 0 | 0 | 10.78 | 0 |
| NETSOL-DEC | 10.01 | 10.5 | 10.5 | 10.5 | 5,000 |
| NIB | 1.3 | 1.34 | 1.28 | 1.29 | 834,846 |
| NIBTFC | 97.5717 | 97.65 | 97.65 | 97.5746 | 2,000 |
| NICL | 2.4 | 2.41 | 2.3 | 2.35 | 62,054 |
| NMBL | 5.8 | 6.05 | 6 | 6.03 | 7,000 |
| NML | 41.88 | 42.5 | 41.93 | 42.26 | 450,793 |
| NML-CDEC | 42.45 | 0 | 0 | 42.74 | 0 |
| NML-CFEB | 43.48 | 0 | 0 | 43.77 | 0 |
| NML-CJAN | 42.96 | 0 | 0 | 43.26 | 0 |
| NML-DEC | 42.25 | 42.7 | 42.25 | 42.57 | 58,000 |
| NOPK | 14.39 | 15.28 | 14.55 | 15.28 | 2,750 |
| NPL | 13.17 | 13.55 | 13.16 | 13.29 | 283,397 |
| NPL-CDEC | 13.35 | 0 | 0 | 13.44 | 0 |
| NPL-CFEB | 13.67 | 0 | 0 | 13.77 | 0 |
| NPL-CJAN | 13.51 | 0 | 0 | 13.6 | 0 |
| NPL-DEC | 13.35 | 0 | 0 | 13.45 | 0 |
| NRL | 263.14 | 269.69 | 261.55 | 263.14 | 228,230 |
| NSB5Y1 | 100 | 0 | 0 | 100 | 0 |
| OGDC | 153.11 | 155.24 | 153.99 | 154.34 | 920,627 |
| OGDC-CDEC | 155.19 | 0 | 0 | 156.09 | 0 |
| OGDC-CFEB | 158.96 | 0 | 0 | 159.86 | 0 |
| OGDC-CJAN | 157.07 | 0 | 0 | 157.98 | 0 |
| OGDC-DEC | 153.14 | 154.64 | 153 | 154.12 | 63,500 |
| OLPL | 7 | 7.44 | 6.9 | 6.9 | 4,036 |
| PACE | 1.51 | 1.59 | 1.47 | 1.47 | 173,855 |
| PAEL | 3.85 | 4.59 | 3.95 | 4.1 | 25,674 |
| PAKD | 35 | 36.49 | 36.49 | 36.49 | 1,000 |
| PAKMI | 0.89 | 1.4 | 0.75 | 0.75 | 2,001 |
| PAKRI | 15.54 | 15.75 | 15.16 | 15.21 | 118,922 |
| PAKRI-CDEC | 15.75 | 0 | 0 | 15.38 | 0 |
| PAKRI-CFEB | 16.13 | 0 | 0 | 15.75 | 0 |
| PAKRI-CJAN | 15.94 | 0 | 0 | 15.57 | 0 |
| PAKRI-DEC | 15.76 | 15.6 | 15.5 | 15.6 | 7,000 |
| PAKT | 59.69 | 60 | 60 | 59.69 | 50 |
| PASL | 0.77 | 0.79 | 0.7 | 0.79 | 49,311 |
| PECO | 36.95 | 35.16 | 35.16 | 36.95 | 3 |
| PEF | 7.15 | 7.35 | 7.29 | 7.35 | 8,800 |
| PGCL | 44.6 | 43.3915 | 43.3915 | 43.3915 | 0 |
| PGF | 12.57 | 12.74 | 12.55 | 12.59 | 22,501 |
| PHDL | 28.29 | 26.88 | 26.88 | 28.29 | 10 |
| PIAA | 2 | 2.09 | 2 | 2.01 | 13,642 |
| PICT | 70.17 | 69.88 | 68 | 68.71 | 1,351 |
| PIF | 5.59 | 5.8 | 5.55 | 5.8 | 500 |
| PIL | 6.75 | 6.76 | 5.76 | 5.78 | 1,001 |
| PINL | 7.74 | 8.15 | 7.95 | 7.95 | 504 |
| PIOC | 3.65 | 3.8 | 3.5 | 3.61 | 9,500 |
| PKGP | 12.14 | 13.1 | 11.5 | 12.3 | 6,012 |
| PKGS | 70.3 | 73.81 | 68.01 | 73.18 | 182,724 |
| PMPK | 140 | 140 | 140 | 140 | 192 |
| PMTFC6 | 99.4112 | 0 | 0 | 99.5223 | 0 |
| PNSC | 14.48 | 14.49 | 14.49 | 14.48 | 2 |
| POL | 356.27 | 360 | 356.58 | 357.14 | 339,269 |
| POL-CDEC | 361.12 | 0 | 0 | 361.19 | 0 |
| POL-CFEB | 369.87 | 0 | 0 | 369.91 | 0 |
| POL-CJAN | 365.5 | 0 | 0 | 365.55 | 0 |
| POL-DEC | 359.05 | 361.5 | 359 | 359.58 | 130,000 |
| PPL | 172.45 | 174.5 | 172.25 | 174.03 | 153,355 |
| PPL-CDEC | 174.8 | 0 | 0 | 176 | 0 |
| PPL-CFEB | 179.03 | 0 | 0 | 180.25 | 0 |
| PPL-CJAN | 176.92 | 0 | 0 | 178.13 | 0 |
| PPL-DEC | 174.46 | 175.4 | 174.6 | 174.81 | 11,500 |
| PPP | 30.75 | 31.85 | 31.25 | 30.75 | 6 |
| PPVC | 4.08 | 4.8 | 4.8 | 4.08 | 25 |
| PRL | 65.48 | 66.24 | 65.08 | 65.37 | 2,210 |
| PSMC | 66.16 | 69 | 68 | 68.94 | 103,383 |
| PSO | 244.25 | 246.5 | 244.32 | 245.5 | 60,829 |
| PSO-CDEC | 247.57 | 0 | 0 | 248.28 | 0 |
| PSO-CFEB | 253.58 | 0 | 0 | 254.28 | 0 |
| PSO-CJAN | 250.57 | 0 | 0 | 251.28 | 0 |
| PSO-DEC | 246.7 | 250.25 | 246 | 247.87 | 32,500 |
| PSYL | 17.49 | 17.45 | 16.5 | 17.49 | 4 |
| PTC | 10.52 | 10.64 | 10.4 | 10.44 | 58,779 |
| PTC-CDEC | 10.66 | 0 | 0 | 10.56 | 0 |
| PTC-CFEB | 10.92 | 0 | 0 | 10.81 | 0 |
| PTC-CJAN | 10.79 | 0 | 0 | 10.69 | 0 |
| PTC-DEC | 10.67 | 0 | 0 | 10.56 | 0 |
| PTEC | 3.1 | 3.35 | 3.35 | 3.1 | 1 |
| QUICE | 3.56 | 3.7 | 3.35 | 3.58 | 628 |
| RAVT | 0.78 | 1 | 0.63 | 0.75 | 6,445 |
| REDT | 0.3 | 0.3 | 0.3 | 0.3 | 500 |
| RICL | 7.6 | 7.55 | 7.55 | 7.55 | 1,765 |
| RMPL | 2684.75 | 2722.99 | 2551 | 2569.45 | 11 |
| RUPL | 33.46 | 32.25 | 32 | 32.1 | 1,500 |
| SAIF | 5 | 5 | 5 | 5 | 500 |
| SALT | 45.9286 | 45.8178 | 45.8178 | 45.8178 | 0 |
| SANE | 2.8 | 2.6 | 2.6 | 2.3 | 893 |
| SAZEW | 18.65 | 18.7 | 18.17 | 18.44 | 5,100 |
| SBL | 1.41 | 1.57 | 1.4 | 1.48 | 30,378 |
| SCBPL | 8.02 | 8.21 | 8 | 8 | 9,153 |
| SCBPTFC3 | 102.375 | 0 | 0 | 102.375 | 0 |
| SCLL | 2.8 | 3 | 2.8 | 2.8 | 10,006 |
| SCM | 9.75 | 10 | 9.7 | 9.99 | 2,652 |
| SEARL | 45.29 | 45.4 | 45 | 45.29 | 12 |
| SEPCO | 0.69 | 0.71 | 0.63 | 0.7 | 24,051 |
| SEPL | 36 | 36.31 | 36 | 36 | 530 |
| SFL | 105 | 102.25 | 102.25 | 102.25 | 421 |
| SHEL | 196.7 | 203.98 | 197 | 196.7 | 115 |
| SHEZ | 115.96 | 118.49 | 118.48 | 115.96 | 102 |
| SHFA | 29.4 | 29.79 | 29.79 | 29.4 | 8 |
| SHSML | 10.5 | 10.89 | 10.31 | 10.43 | 1,802 |
| SIEM | 725.86 | 745 | 744.99 | 725.86 | 20 |
| SILK | 1.59 | 1.72 | 1.55 | 1.65 | 1,758,954 |
| SING | 13 | 14 | 12.04 | 12.04 | 2,096 |
| SITC | 75.53 | 74.5 | 74.5 | 74.5 | 1,130 |
| SKFL | 4 | 3.25 | 3.25 | 3.25 | 500 |
| SMBL | 1.85 | 1.9 | 1.76 | 1.86 | 63,168 |
| SMCPL | 4.7 | 5.05 | 5.05 | 4.7 | 3 |
| SMTM | 4.4 | 4 | 4 | 4.4 | 400 |
| SNAI | 36.85 | 37.9 | 37.9 | 37.9 | 1,025 |
| SNBL | 4.13 | 4.2 | 4.08 | 4.1 | 7,795 |
| SNGP | 17.3 | 17.35 | 17.15 | 17.24 | 5,466 |
| SPL | 11.04 | 11.37 | 11 | 11.07 | 21,097 |
| SPLC | 0.5 | 0.42 | 0.37 | 0.5 | 8 |
| SRSM | 3.2 | 3.85 | 3.85 | 3.2 | 83 |
| SRVI | 192.01 | 196.79 | 190.5 | 191 | 1,035 |
| SSGC | 19.12 | 19.44 | 19 | 19.22 | 6,068 |
| SSML | 1.05 | 1.19 | 1.19 | 1.05 | 230 |
| STJT | 20 | 20 | 20 | 20 | 1 |
| STPL | 6.6 | 6.85 | 6.61 | 6.6 | 51 |
| SURC | 23.01 | 23.7 | 23 | 23 | 4,001 |
| SUTM | 32.44 | 34.06 | 34.06 | 32.44 | 50 |
| TDIL | 9.83 | 10 | 9.99 | 10 | 1,000 |
| TELE | 0.84 | 0.88 | 0.82 | 0.82 | 36,576 |
| TGL | 8.49 | 8.6 | 8.31 | 8.5 | 5,786 |
| THALL | 83.18 | 83.5 | 82.01 | 82.85 | 725 |
| THCCL | 16 | 17 | 15 | 16.84 | 11,270 |
| TICL | 52 | 51.9499 | 51.8 | 51.9499 | 10 |
| TREET | 38.91 | 38.99 | 38.05 | 38.14 | 4,292 |
| TREI | 0.84 | 0.74 | 0.64 | 0.84 | 8 |
| TRG | 1.42 | 1.47 | 1.4 | 1.42 | 104,346 |
| TRIBL | 0.84 | 1.15 | 0.75 | 0.84 | 2,121 |
| TRIPF | 180.97 | 180 | 180 | 180 | 200 |
| TSMF | 1 | 1.37 | 1 | 1 | 501 |
| TSPL | 0.58 | 0.88 | 0.45 | 0.6 | 1,223 |
| UBDL | 23.47 | 22.3 | 22.3 | 23.47 | 437 |
| UBL | 57.49 | 58.25 | 57.4 | 57.68 | 233,829 |
| UBL-CDEC | 58.27 | 0 | 0 | 58.33 | 0 |
| UBL-CFEB | 59.69 | 0 | 0 | 59.74 | 0 |
| UBL-CJAN | 58.98 | 0 | 0 | 59.04 | 0 |
| UBL-DEC | 58.07 | 58.5 | 58.2 | 58.25 | 4,000 |
| UBLTFC3 | 101.4667 | 0 | 0 | 101.4667 | 0 |
| UBLTFC4 | 99.7935 | 0 | 0 | 99.7935 | 0 |
| UDPL | 9.06 | 8.22 | 8.2 | 9.06 | 50 |
| ULEVER | 5528.4 | 5539 | 5410.01 | 5474.8 | 8 |
| UNIC | 5.37 | 4.95 | 4.95 | 5.37 | 50 |
| WAHN | 32.75 | 33.5 | 33.4 | 33.5 | 1,215 |
| WAZIR | 18.6 | 19.6 | 17.6 | 17.6 | 9,381 |
| WTCL | 1.89 | 1.99 | 1.82 | 1.87 | 105,695 |
| WTL | 1 | 1.04 | 1 | 1.01 | 36,706 |
| WYETH | 680 | 700 | 700 | 680 | 1 |
| ZIL | 31.48 | 32.98 | 32 | 32.97 | 1,928 |
KSE EOD Daily Share Price Data - 01/12/2011
No comments:
Post a Comment