| For: December 08, 2011 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 94.7933 | 93.6111 | 93.6111 | 93.6111 | 0 |
| AACIL | 1.73 | 2.09 | 1.7 | 1.99 | 75,006 |
| ABL | 58.28 | 58.75 | 56.35 | 58.13 | 4,240 |
| ABOT | 100.63 | 101.45 | 100.99 | 101.11 | 400 |
| ACPL | 51.52 | 54.09 | 51.25 | 51.93 | 27,194 |
| ADAMS | 17.3523 | 18.35 | 17.8025 | 17.8025 | 50 |
| ADMM | 21.29 | 21.3 | 21 | 21 | 2,129 |
| ADOS | 5.25 | 6 | 4.7 | 5.25 | 45 |
| AGL | 16.37 | 16.99 | 16.99 | 16.99 | 500 |
| AGTL | 171.07 | 176.3 | 171.12 | 175.65 | 786 |
| AHCL | 27.7 | 28.65 | 27.36 | 28.38 | 1,466,453 |
| AHCL-CDEC | 27.99 | 0 | 0 | 28.64 | 0 |
| AHCL-CFEB | 28.68 | 0 | 0 | 29.35 | 0 |
| AHCL-CJAN | 28.34 | 0 | 0 | 28.99 | 0 |
| AHCL-DEC | 27.9 | 28.74 | 27.52 | 28.5 | 86,500 |
| AHI | 16.35 | 16.5 | 16.25 | 16.31 | 1,000 |
| AHL | 14.99 | 15.18 | 14.56 | 15.05 | 6,424 |
| AICL | 40.96 | 43 | 40.21 | 43 | 36,982 |
| AICL-CDEC | 41.39 | 0 | 0 | 43.4 | 0 |
| AICL-CFEB | 42.41 | 0 | 0 | 44.46 | 0 |
| AICL-CJAN | 41.9 | 0 | 0 | 43.93 | 0 |
| AICL-DEC | 42.51 | 0 | 0 | 43.42 | 0 |
| AKBL | 10.05 | 10.24 | 9.9 | 10.07 | 127,648 |
| AKBL-CDEC | 10.16 | 0 | 0 | 10.16 | 0 |
| AKBL-CFEB | 10.4 | 0 | 0 | 10.41 | 0 |
| AKBL-CJAN | 10.28 | 0 | 0 | 10.29 | 0 |
| AKBL-DEC | 10.16 | 0 | 0 | 10.17 | 0 |
| AKDCL | 26.16 | 27.07 | 27.07 | 26.16 | 66 |
| AKGL | 4.5 | 4.2 | 4.2 | 4.2 | 2,000 |
| ALNRS | 55.09 | 52.35 | 52.35 | 55.09 | 5 |
| AMTEX | 1.29 | 1.3 | 1.2 | 1.23 | 38,186 |
| AMZV | 0.31 | 0.32 | 0.26 | 0.32 | 5,955 |
| ANL | 3.37 | 3.49 | 3.18 | 3.28 | 890,467 |
| ANL-CDEC | 3.41 | 0 | 0 | 3.31 | 0 |
| ANL-CFEB | 3.49 | 0 | 0 | 3.39 | 0 |
| ANL-CJAN | 3.45 | 0 | 0 | 3.35 | 0 |
| ANL-DEC | 3.44 | 3.35 | 3.35 | 3.35 | 26,500 |
| APL | 402.2 | 412 | 401.1 | 410.36 | 15,765 |
| ATBA | 167.13 | 169.25 | 167 | 167.13 | 105 |
| ATIL | 36.49 | 36.4 | 35.6 | 36.49 | 22 |
| ATLH | 117.01 | 117.25 | 116 | 117 | 1,406 |
| ATRL | 110.95 | 116.49 | 109.85 | 115.68 | 1,393,882 |
| ATRL-CDEC | 112.13 | 0 | 0 | 116.75 | 0 |
| ATRL-CFEB | 114.87 | 0 | 0 | 119.61 | 0 |
| ATRL-CJAN | 113.5 | 0 | 0 | 118.18 | 0 |
| ATRL-DEC | 111.62 | 117.2 | 110.5 | 116.69 | 572,500 |
| AZAMT | 1.35 | 1.5 | 1.49 | 1.35 | 490 |
| BAFL | 11.53 | 12 | 11.25 | 11.87 | 3,098,523 |
| BAFL-CDEC | 11.65 | 0 | 0 | 11.98 | 0 |
| BAFL-CFEB | 11.94 | 0 | 0 | 12.27 | 0 |
| BAFL-CJAN | 11.79 | 0 | 0 | 12.13 | 0 |
| BAFL-DEC | 11.51 | 12 | 11.6 | 12 | 32,000 |
| BAFS | 39.83 | 39.4 | 37.85 | 39.83 | 2 |
| BAHL | 28.96 | 29.39 | 28.8 | 29 | 50,912 |
| BAHL-CDEC | 29.27 | 0 | 0 | 29.27 | 0 |
| BAHL-CFEB | 29.98 | 0 | 0 | 29.99 | 0 |
| BAHL-CJAN | 29.62 | 0 | 0 | 29.63 | 0 |
| BAHL-DEC | 29.28 | 0 | 0 | 29.28 | 0 |
| BAWS | 13.1 | 14.05 | 14.05 | 13.1 | 1 |
| BCL | 28.5 | 28 | 28 | 28.5 | 27 |
| BERG | 14 | 14.25 | 13.2 | 14.25 | 789 |
| BGL | 1.85 | 2 | 1.6 | 2 | 51,001 |
| BIFO | 69.39 | 66 | 65.93 | 65.93 | 144 |
| BILF | 1.9 | 1.96 | 1.96 | 1.9 | 100 |
| BIPL | 3.38 | 3.54 | 3.25 | 3.39 | 2,991 |
| BNWM | 14.91 | 15.25 | 15 | 15.03 | 3,060 |
| BOK | 3.97 | 4.45 | 3.72 | 3.91 | 3,492 |
| BOP | 5.35 | 5.44 | 5.25 | 5.34 | 920,739 |
| BPL | 20.96 | 22 | 21.21 | 20.96 | 12 |
| BROT | 0.38 | 0.49 | 0.44 | 0.44 | 6,615 |
| BRR | 2.41 | 2.05 | 2.05 | 2.41 | 100 |
| BWHL | 23.7 | 23 | 23 | 23.7 | 445 |
| BYCO | 6.83 | 7.04 | 6.77 | 6.85 | 255,183 |
| CENI | 7.05 | 6.78 | 6.11 | 6.75 | 14,805 |
| CEPB | 13 | 12.99 | 12.51 | 12.99 | 1,525 |
| CHAS | 8.8 | 8 | 7.8 | 7.93 | 13,550 |
| CHBL | 1.1 | 1.45 | 1.2 | 1.2 | 1,054 |
| CHCC | 7.31 | 7.55 | 7.15 | 7.37 | 27,632 |
| CICL | 49.5 | 50.5 | 50 | 50.01 | 1,171 |
| CJPL | 0.51 | 0.89 | 0.45 | 0.51 | 1,010 |
| CLOV | 54.6 | 57 | 57 | 54.6 | 1 |
| CML | 1 | 1.29 | 0.8 | 1.13 | 56,601 |
| COLG | 603.29 | 580 | 580 | 580 | 90 |
| CPL | 149.15 | 156.5 | 146 | 152.93 | 6,495 |
| CPPL | 27.15 | 28.5 | 27 | 28.37 | 33,119 |
| CRTM | 10.11 | 9.3 | 9.15 | 9.18 | 983 |
| CSAP | 19.8 | 20.5 | 19.5 | 19.77 | 30,005 |
| CSM | 0.53 | 0.45 | 0.45 | 0.53 | 1 |
| CSMD | 12 | 13 | 13 | 12 | 1 |
| CSUML | 1.7 | 1.95 | 1.74 | 1.76 | 2,001 |
| DADX | 45.2216 | 47.48 | 47.0711 | 47.0711 | 2 |
| DATM | 0.33 | 0.35 | 0.35 | 0.33 | 200 |
| DAWH | 34.44 | 35.95 | 34.05 | 35.31 | 47,875 |
| DCH | 1.5 | 1.56 | 1.47 | 1.47 | 1,001 |
| DCL | 1.32 | 1.39 | 1.3 | 1.31 | 58,161 |
| DEL | 0.8 | 1 | 0.71 | 0.72 | 501 |
| DFML | 2.15 | 2.15 | 2 | 2.02 | 29,083 |
| DGKC | 19.75 | 20.44 | 19.31 | 20.34 | 3,994,673 |
| DGKC-CDEC | 19.96 | 0 | 0 | 20.53 | 0 |
| DGKC-CFEB | 20.45 | 0 | 0 | 21.03 | 0 |
| DGKC-CJAN | 20.2 | 0 | 0 | 20.78 | 0 |
| DGKC-DEC | 19.93 | 20.59 | 19.5 | 20.47 | 401,000 |
| DOL | 4.57 | 4.65 | 4.5 | 4.61 | 141,234 |
| DSFL | 1.35 | 1.4 | 1.33 | 1.35 | 318,692 |
| DSIL | 0.86 | 0.85 | 0.71 | 0.84 | 9,524 |
| DSL | 1.2 | 1.28 | 1.16 | 1.2 | 25,390 |
| DWSM | 2.11 | 2.02 | 2.02 | 2.11 | 2 |
| DYNO | 8.63 | 8.5 | 8 | 8 | 9,902 |
| ECOP | 3.51 | 3.9 | 3.5 | 3.51 | 201 |
| EFLTFC3 | 97.9771 | 0 | 0 | 97.9771 | 0 |
| EFOODS | 23.04 | 24.15 | 23.3 | 23.81 | 14,833 |
| EFUG | 35.6 | 36.1 | 35 | 36.1 | 21,962 |
| EFUL | 68.02 | 70.25 | 68 | 69.99 | 3,984 |
| ELCM | 3.5 | 2.5 | 2.5 | 2.5 | 500 |
| ELSM | 18.91 | 19 | 18.9 | 19 | 1,000 |
| EMCO | 2 | 1.99 | 1.81 | 2 | 23 |
| ENGRO | 116.93 | 118.84 | 113.35 | 118.19 | 2,856,506 |
| ENGRO-CDEC | 118.17 | 0 | 0 | 119.29 | 0 |
| ENGRO-CFEB | 121.06 | 0 | 0 | 122.21 | 0 |
| ENGRO-CJAN | 119.61 | 0 | 0 | 120.75 | 0 |
| ENGRO-DEC | 117.9 | 119.69 | 114.1 | 119.14 | 1,073,000 |
| EPCL | 7.59 | 7.68 | 7.25 | 7.62 | 90,023 |
| ESBL | 1.51 | 1.5 | 1.5 | 1.5 | 5,000 |
| EXIDE | 166.63 | 167.9 | 167.9 | 166.63 | 1 |
| FABL | 8.7 | 8.95 | 8.05 | 8.37 | 183,911 |
| FATIMA | 22.44 | 23.35 | 22.15 | 23.14 | 3,608,729 |
| FCCL | 3.61 | 3.69 | 3.5 | 3.58 | 336,042 |
| FCIBL | 5.19 | 4.51 | 4.51 | 5.19 | 5 |
| FCSC | 1.82 | 1.8 | 1.57 | 1.82 | 6 |
| FDIBL | 0.78 | 0.84 | 0.78 | 0.8 | 28,201 |
| FDMF | 1.9 | 1.9 | 1.75 | 1.75 | 60,766 |
| FECM | 2.2 | 2.55 | 2.2 | 2.2 | 7,190 |
| FECTC | 5.1 | 4.83 | 4.83 | 5.1 | 1 |
| FEROZ | 75.39 | 76 | 76 | 74.1 | 600 |
| FFBL | 50.53 | 52.79 | 49.75 | 52.44 | 4,386,192 |
| FFBL-CDEC | 51.07 | 0 | 0 | 52.93 | 0 |
| FFBL-CFEB | 52.31 | 0 | 0 | 54.22 | 0 |
| FFBL-CJAN | 51.69 | 0 | 0 | 53.57 | 0 |
| FFBL-DEC | 48.02 | 50 | 47.1 | 49.82 | 1,100,500 |
| FFC | 151.78 | 156.89 | 148.7 | 155.46 | 2,747,104 |
| FFC-CDEC | 153.39 | 0 | 0 | 156.9 | 0 |
| FFC-CFEB | 157.14 | 0 | 0 | 160.75 | 0 |
| FFC-CJAN | 155.26 | 0 | 0 | 158.82 | 0 |
| FFC-DEC | 153.01 | 157.4 | 149.12 | 156.31 | 1,029,500 |
| FFLM | 1.51 | 1.69 | 1.61 | 1.69 | 8,002 |
| FHAM | 7.8 | 7.8 | 7.8 | 7.8 | 10,000 |
| FHBM | 7 | 7.08 | 6.81 | 6.82 | 37,602 |
| FIBLM | 1.66 | 1.6 | 1.6 | 1.66 | 1 |
| FLYNG | 0.9 | 0.9 | 0.86 | 0.89 | 2,120 |
| FNBM | 5.98 | 5.45 | 5.45 | 5.98 | 202 |
| FNEL | 2.5 | 2.35 | 2.35 | 2.35 | 1,010 |
| FPRM | 11.5 | 12 | 12 | 11.5 | 50 |
| FRSM | 18 | 19 | 19 | 18 | 2 |
| GAIL | 2.18 | 2.08 | 2.07 | 2.07 | 500 |
| GASF | 2.9 | 2.99 | 2.9 | 2.9 | 37 |
| GATI | 69 | 70 | 69 | 69.09 | 1,100 |
| GATM | 20.62 | 21.12 | 19.72 | 20.8 | 723 |
| GENP | 0.44 | 0.37 | 0.27 | 0.3 | 5,020 |
| GGL | 7.83 | 8 | 7.5 | 7.97 | 4,501 |
| GHGL | 40.17 | 41 | 40 | 40.17 | 194 |
| GHNI | 6.25 | 7.18 | 6.15 | 7.14 | 526 |
| GHNL | 2.7 | 2.97 | 2.53 | 2.33 | 2,336 |
| GLAXO | 65.97 | 66.1 | 65 | 66.1 | 5,715 |
| GRAYS | 23.5 | 23.5 | 22.36 | 22.39 | 2,925 |
| GSPM | 7.28 | 6.75 | 6.75 | 7.28 | 1 |
| GTYR | 16.8 | 17.2 | 16.3 | 16.93 | 903 |
| GUSM | 5.1 | 4.25 | 4.25 | 5.1 | 1 |
| GUTM | 24.95 | 24.99 | 24.99 | 24.95 | 1 |
| GWLC | 4.32 | 4.5 | 4 | 4.32 | 43 |
| HABSM | 27.67 | 28.05 | 27.5 | 27.75 | 32,414 |
| HAEL | 6.01 | 7 | 7 | 6.01 | 101 |
| HAJT | 0.45 | 0.3 | 0.3 | 0.45 | 2 |
| HAL | 13.53 | 13.5 | 13.5 | 13.53 | 1 |
| HBL | 110.16 | 111.07 | 108.32 | 110.97 | 9,694 |
| HCAR | 9.1 | 9.3 | 9 | 9.23 | 10,000 |
| HICL | 9.68 | 10.26 | 10.26 | 9.68 | 1 |
| HINO | 74.65 | 77.78 | 71.1 | 74.65 | 13 |
| HINOON | 29.5 | 29.7 | 28.25 | 29.6 | 2,154 |
| HIRAT | 3.55 | 3.6 | 3.54 | 3.59 | 40,610 |
| HMB | 16.8 | 17 | 16.7 | 16.98 | 4,774 |
| HSPI | 8.75 | 8.4 | 8.4 | 8.4 | 1,000 |
| HUBC | 36.35 | 36.9 | 36.08 | 36.76 | 1,002,042 |
| HUBC-CDEC | 36.74 | 0 | 0 | 37.1 | 0 |
| HUBC-CFEB | 37.63 | 0 | 0 | 38.01 | 0 |
| HUBC-CJAN | 37.18 | 0 | 0 | 37.56 | 0 |
| HUBC-DEC | 36.75 | 0 | 0 | 37.12 | 0 |
| HUMNL | 16.45 | 15.51 | 15.51 | 16.45 | 10 |
| IBFL | 28.51 | 28.4 | 28.25 | 28.25 | 1,500 |
| IBLHL | 12.2 | 12.95 | 12.25 | 12.74 | 1,142 |
| ICI | 121.08 | 123.99 | 120.25 | 123.06 | 15,063 |
| ICIBL | 0.24 | 0.26 | 0.22 | 0.24 | 22 |
| ICL | 28.76 | 30.19 | 29.01 | 30.19 | 2,601 |
| IDRT | 3.6 | 3.55 | 3.55 | 3.55 | 500 |
| IDSM | 3.51 | 3.5 | 3.5 | 3.5 | 1,900 |
| IDYM | 374.62 | 375 | 374 | 374.62 | 60 |
| IFSL | 7.77 | 7.69 | 7.15 | 7.46 | 900 |
| IGIBL | 1.1 | 1.06 | 1 | 1.05 | 19,761 |
| IGIIL | 42.25 | 42.49 | 41.11 | 42.18 | 3,854 |
| INDU | 201.48 | 207 | 196 | 201.48 | 2 |
| INIL | 28.65 | 29.4 | 27.7 | 28.92 | 8,538 |
| ISIL | 71 | 67.51 | 67.5 | 71 | 2 |
| ISL | 10.49 | 10.35 | 10.31 | 10.35 | 2,100 |
| JDMT | 10.4 | 11.4 | 9.5 | 11.4 | 8,094 |
| JDWS | 79.5 | 80 | 79.5 | 79.5 | 11 |
| JKSM | 6.14 | 6.49 | 5.51 | 5.51 | 2,523 |
| JOVC | 1.2 | 1.25 | 1.1 | 1.12 | 89,957 |
| JPGL | 0.55 | 0.63 | 0.51 | 0.6 | 15,108 |
| JSBL | 1.66 | 1.7 | 1.65 | 1.69 | 11,204 |
| JSCL | 5.25 | 5.24 | 5.06 | 5.12 | 6,369,041 |
| JSGCL | 15.33 | 16.29 | 14.33 | 14.79 | 4,483 |
| JSIL | 3.1 | 3.25 | 3 | 3.25 | 6,785 |
| JSVFL | 4.41 | 4.42 | 4.4 | 4.41 | 2,195 |
| JUBS | 3.86 | 2.89 | 2.86 | 2.86 | 4,112 |
| KAPCO | 41.17 | 41.49 | 41.1 | 41.23 | 24,698 |
| KAPCO-CDEC | 41.61 | 0 | 0 | 41.61 | 0 |
| KAPCO-CFEB | 42.62 | 0 | 0 | 42.63 | 0 |
| KAPCO-CJAN | 42.11 | 0 | 0 | 42.12 | 0 |
| KAPCO-DEC | 41.62 | 0 | 0 | 41.63 | 0 |
| KASBB | 1.03 | 1.19 | 1.05 | 1.1 | 35,403 |
| KASBSL | 2.7 | 2.69 | 2.4 | 2.7 | 250 |
| KESC | 1.6 | 1.69 | 1.55 | 1.61 | 30,257 |
| KOHC | 7.85 | 8.04 | 7.9 | 8 | 7,830 |
| KOHE | 16.5 | 16 | 16 | 16 | 5,000 |
| KOHP | 2.31 | 1.7 | 1.5 | 1.51 | 3,044 |
| KOIL | 0.9 | 0.89 | 0.88 | 0.88 | 2,975 |
| KSBP | 26.95 | 26.9426 | 26.9426 | 26.9426 | 0 |
| KTML | 3.2 | 3.4 | 2.75 | 3.2 | 8 |
| LEUL | 4.11 | 3.13 | 3.13 | 4.11 | 5 |
| LINDE | 99.81 | 100.49 | 100.49 | 100.49 | 300 |
| LOTPTA | 8.79 | 9.19 | 8.63 | 9.1 | 2,084,367 |
| LOTPTA-CDEC | 8.88 | 0 | 0 | 9.18 | 0 |
| LOTPTA-CFEB | 9.1 | 0 | 0 | 9.41 | 0 |
| LOTPTA-CJAN | 8.99 | 0 | 0 | 9.3 | 0 |
| LOTPTA-DEC | 8.9 | 9.2 | 8.8 | 9.11 | 112,000 |
| LPCL | 1.91 | 1.9 | 1.77 | 1.84 | 245,445 |
| LPGL | 15.4 | 16.4 | 14.4 | 16.4 | 1,158 |
| LUCK | 76.99 | 80 | 76.15 | 79.42 | 650,255 |
| LUCK-CDEC | 77.81 | 0 | 0 | 80.16 | 0 |
| LUCK-CFEB | 79.71 | 0 | 0 | 82.12 | 0 |
| LUCK-CJAN | 78.76 | 0 | 0 | 81.14 | 0 |
| LUCK-DEC | 77.63 | 80.39 | 76.95 | 79.99 | 152,500 |
| MACFL | 7.8 | 7.69 | 7.59 | 7.8 | 11 |
| MARI | 88.01 | 92.4 | 87 | 90.45 | 75,880 |
| MBF | 8.9 | 8.95 | 8.95 | 8.95 | 958 |
| MCB | 144.96 | 149.1 | 143.4 | 148.57 | 531,755 |
| MCB-CDEC | 146.5 | 0 | 0 | 149.95 | 0 |
| MCB-CFEB | 150.08 | 0 | 0 | 153.62 | 0 |
| MCB-CJAN | 148.29 | 0 | 0 | 151.79 | 0 |
| MCB-DEC | 146.3 | 149.99 | 144.25 | 149.62 | 112,000 |
| MEBL | 18.92 | 19.01 | 18.8 | 19 | 35,270 |
| MFFL | 81.98 | 83 | 83 | 81.98 | 1 |
| MIRKS | 51.81 | 54.3 | 53.11 | 51.81 | 22 |
| MLCF | 1.84 | 1.94 | 1.82 | 1.93 | 7,352 |
| MODAM | 0.84 | 0.85 | 0.75 | 0.85 | 6,509 |
| MRNS | 50.5 | 50 | 49 | 50.5 | 54 |
| MTIL | 0.39 | 0.4 | 0.4 | 0.39 | 125 |
| MTL | 368.39 | 386.8 | 362 | 367.94 | 11,440 |
| MUKT | 0.29 | 0.67 | 0.67 | 0.29 | 1 |
| MUREB | 63.17 | 64.99 | 63 | 63.2 | 3,818 |
| MWMP | 0.42 | 0.52 | 0.42 | 0.46 | 11,441 |
| MZSM | 1.7 | 1.8 | 1.61 | 1.7 | 200 |
| NATF | 65.35 | 63.75 | 62.09 | 65.35 | 301 |
| NBP | 40.07 | 41.22 | 39.71 | 41.03 | 1,475,680 |
| NBP-CDEC | 40.49 | 0 | 0 | 41.41 | 0 |
| NBP-CFEB | 41.48 | 0 | 0 | 42.43 | 0 |
| NBP-CJAN | 40.99 | 0 | 0 | 41.92 | 0 |
| NBP-DEC | 40.33 | 41.5 | 40 | 41.31 | 805,000 |
| NCL | 15.98 | 16.35 | 15.91 | 16.3 | 101,995 |
| NCL-CDEC | 16.15 | 0 | 0 | 16.45 | 0 |
| NCL-CFEB | 16.54 | 0 | 0 | 16.85 | 0 |
| NCL-CJAN | 16.35 | 0 | 0 | 16.65 | 0 |
| NCL-DEC | 16.16 | 0 | 0 | 16.46 | 0 |
| NCPL | 12.94 | 13.25 | 12.65 | 12.91 | 211,368 |
| NESTLE | 2566.41 | 2579.99 | 2445.01 | 2452.55 | 128 |
| NETSOL | 9.85 | 10.03 | 9.8 | 9.97 | 68,183 |
| NETSOL-CDEC | 9.95 | 0 | 0 | 10.06 | 0 |
| NETSOL-CFEB | 10.2 | 0 | 0 | 10.31 | 0 |
| NETSOL-CJAN | 10.08 | 0 | 0 | 10.19 | 0 |
| NETSOL-DEC | 9.96 | 0 | 0 | 10.07 | 0 |
| NIB | 1.3 | 1.4 | 1.3 | 1.33 | 337,579 |
| NIBTFC | 97.6192 | 98 | 98 | 97.67 | 2,000 |
| NICL | 2.22 | 2.3 | 2.1 | 2.17 | 782,742 |
| NMBL | 6.03 | 5.5 | 5.5 | 6.03 | 10 |
| NML | 40.63 | 41.35 | 40.46 | 41.18 | 419,873 |
| NML-CDEC | 41.06 | 0 | 0 | 41.56 | 0 |
| NML-CFEB | 42.06 | 0 | 0 | 42.58 | 0 |
| NML-CJAN | 41.56 | 0 | 0 | 42.07 | 0 |
| NML-DEC | 40.89 | 41.74 | 40.7 | 41.49 | 118,500 |
| NOPK | 15.28 | 15 | 15 | 15.28 | 89 |
| NPL | 12.96 | 13.16 | 12.77 | 12.96 | 474,932 |
| NPL-CDEC | 13.1 | 0 | 0 | 13.08 | 0 |
| NPL-CFEB | 13.42 | 0 | 0 | 13.4 | 0 |
| NPL-CJAN | 13.26 | 0 | 0 | 13.24 | 0 |
| NPL-DEC | 13.1 | 13.99 | 13.2 | 13.2 | 4,000 |
| NRL | 242.06 | 254.16 | 241.5 | 254.15 | 361,960 |
| NSB5Y1 | 100 | 0 | 0 | 100 | 0 |
| OGDC | 153.59 | 155 | 152 | 154.54 | 296,634 |
| OGDC-CDEC | 155.22 | 0 | 0 | 155.97 | 0 |
| OGDC-CFEB | 159.01 | 0 | 0 | 159.8 | 0 |
| OGDC-CJAN | 157.12 | 0 | 0 | 157.88 | 0 |
| OGDC-DEC | 152.04 | 153.26 | 151 | 152.74 | 45,500 |
| OLPL | 6.95 | 6.9 | 6.42 | 6.9 | 558 |
| PACE | 1.45 | 1.54 | 1.45 | 1.47 | 92,554 |
| PAEL | 4.06 | 4.28 | 3.8 | 4.08 | 18,506 |
| PAKRI | 14.52 | 15.4 | 14.5 | 14.88 | 536,536 |
| PAKRI-CDEC | 14.67 | 0 | 0 | 15.02 | 0 |
| PAKRI-CFEB | 15.03 | 0 | 0 | 15.39 | 0 |
| PAKRI-CJAN | 14.85 | 0 | 0 | 15.2 | 0 |
| PAKRI-DEC | 14.76 | 15.3 | 14.8 | 15.14 | 19,500 |
| PAKT | 58 | 58 | 57 | 58 | 3,071 |
| PASL | 0.74 | 0.75 | 0.66 | 0.72 | 136,911 |
| PASM | 9.35 | 8.76 | 8.76 | 9.35 | 1 |
| PCAL | 32.17 | 32 | 31.65 | 31.72 | 520 |
| PECO | 36.75 | 36 | 36 | 36.75 | 100 |
| PGF | 12.27 | 12.4 | 12.25 | 12.27 | 9,066 |
| PIAA | 1.94 | 2.03 | 1.92 | 1.94 | 19,506 |
| PIAB | 7.42 | 6.42 | 6.42 | 6.42 | 0 |
| PICT | 66.59 | 69 | 65 | 66.59 | 27 |
| PIF | 5.6 | 5.51 | 5.5 | 5.5 | 18,099 |
| PINL | 7.63 | 7.9 | 7.75 | 7.75 | 7,341 |
| PIOC | 3.6 | 3.74 | 3.51 | 3.55 | 1,176 |
| PKGI | 6.69 | 5.7 | 5.7 | 6.69 | 28 |
| PKGP | 11.82 | 12 | 11.4 | 11.86 | 3,111 |
| PKGS | 77.88 | 81.77 | 77.1 | 81.77 | 75,083 |
| PMI | 1.12 | 1.1 | 1.1 | 1.12 | 100 |
| PMRS | 44.39 | 42.18 | 42.18 | 44.39 | 1 |
| PMTFC6 | 98.6083 | 0 | 0 | 98.6083 | 0 |
| PNSC | 13.57 | 14 | 13.01 | 13.19 | 5,204 |
| POL | 353.88 | 368.29 | 352.9 | 364.24 | 1,321,225 |
| POL-CDEC | 357.63 | 0 | 0 | 367.62 | 0 |
| POL-CFEB | 366.38 | 0 | 0 | 376.63 | 0 |
| POL-CJAN | 362 | 0 | 0 | 372.12 | 0 |
| POL-DEC | 355.19 | 367 | 354 | 364.92 | 437,000 |
| PPL | 168.6 | 171.99 | 167.02 | 171.24 | 286,261 |
| PPL-CDEC | 170.39 | 0 | 0 | 172.83 | 0 |
| PPL-CFEB | 174.55 | 0 | 0 | 177.06 | 0 |
| PPL-CJAN | 172.47 | 0 | 0 | 174.95 | 0 |
| PPL-DEC | 169.65 | 172.5 | 168.81 | 172.22 | 35,000 |
| PPP | 32.22 | 32.1 | 32.05 | 32.05 | 1,600 |
| PRET | 22.76 | 21.65 | 21.65 | 22.76 | 1 |
| PRL | 63.6 | 65.4 | 63 | 64.93 | 11,775 |
| PSMC | 68 | 67.6 | 66.84 | 67.6 | 2,903 |
| PSO | 238.87 | 243 | 236.7 | 242.06 | 142,398 |
| PSO-CDEC | 241.4 | 0 | 0 | 244.3 | 0 |
| PSO-CFEB | 247.3 | 0 | 0 | 250.29 | 0 |
| PSO-CJAN | 244.35 | 0 | 0 | 247.3 | 0 |
| PSO-DEC | 240.28 | 244.89 | 238 | 244.36 | 53,500 |
| PTC | 10.38 | 10.4 | 10.25 | 10.34 | 1,398,503 |
| PTC-CDEC | 10.49 | 0 | 0 | 10.44 | 0 |
| PTC-CFEB | 10.75 | 0 | 0 | 10.69 | 0 |
| PTC-CJAN | 10.62 | 0 | 0 | 10.56 | 0 |
| PTC-DEC | 10.4 | 0 | 0 | 10.44 | 0 |
| PTEC | 3.05 | 3.35 | 3.35 | 3.05 | 1 |
| QUICE | 3.58 | 3.95 | 3.25 | 3.31 | 1,202 |
| RAVT | 0.62 | 0.74 | 0.52 | 0.52 | 1,015 |
| RCML | 24.51 | 25 | 25 | 24.51 | 1 |
| REDT | 0.27 | 0.3 | 0.3 | 0.3 | 500 |
| REWM | 8.5 | 8.79 | 8.68 | 8.5 | 121 |
| RICL | 7.55 | 7.5 | 7.5 | 7.55 | 195 |
| RMPL | 2569.45 | 2600 | 2441 | 2569.45 | 5 |
| RUPL | 32.1 | 32.5 | 32.5 | 32.5 | 2,500 |
| SAIF | 5 | 4.99 | 4.51 | 4.75 | 2,600 |
| SANSM | 10.5 | 10.9 | 10.9 | 10.5 | 20 |
| SAPL | 141.1 | 141.25 | 138 | 139.13 | 1,245 |
| SAZEW | 18.5 | 18.66 | 18.66 | 18.66 | 698 |
| SBL | 1.45 | 1.54 | 1.54 | 1.54 | 500 |
| SCBPL | 8.06 | 8.15 | 8.15 | 8.06 | 1 |
| SCBPTFC3 | 102.375 | 0 | 0 | 102.375 | 0 |
| SCL | 74.81 | 76 | 76 | 74.81 | 200 |
| SCLL | 2.99 | 3.1 | 2.99 | 2.99 | 26 |
| SCM | 9.99 | 10 | 9.96 | 10 | 10,000 |
| SEARL | 48 | 47.45 | 46.5 | 47.44 | 1,096 |
| SEL | 16 | 16 | 16 | 16 | 100 |
| SEPCO | 0.65 | 0.7 | 0.64 | 0.67 | 13,039 |
| SEPL | 36 | 36.65 | 34.5 | 35.09 | 7,204 |
| SERT | 0.51 | 0.5 | 0.5 | 0.5 | 1,000 |
| SFL | 102.25 | 102 | 101 | 101.98 | 1,828 |
| SHEL | 194.05 | 203 | 192 | 196.99 | 457 |
| SHFA | 29.39 | 29.2 | 28 | 29.39 | 194 |
| SHJS | 81.53 | 77.46 | 77.46 | 81.53 | 303 |
| SHSML | 10.1 | 10.4 | 10 | 10.4 | 2,500 |
| SHTM | 0.3 | 0.3 | 0.3 | 0.3 | 2 |
| SILK | 1.6 | 1.62 | 1.53 | 1.57 | 863,746 |
| SING | 12.11 | 13 | 12.95 | 13.08 | 623 |
| SITC | 72 | 72 | 68.4 | 71.2 | 2,242 |
| SKFL | 3.25 | 3.5 | 3.25 | 3.5 | 1,500 |
| SLYT | 3.34 | 3.59 | 2.8 | 3.16 | 2,601 |
| SMBL | 1.76 | 1.9 | 1.7 | 1.75 | 70,457 |
| SMTM | 4.4 | 4.65 | 3.7 | 4.4 | 2 |
| SNAI | 36.9 | 37.29 | 37.28 | 36.9 | 3 |
| SNBL | 3.93 | 4.1 | 3.97 | 4 | 52,137 |
| SNGP | 16.87 | 17.24 | 16.61 | 16.94 | 13,443 |
| SPL | 11.13 | 11.2 | 11 | 11.09 | 53,364 |
| SRVI | 190 | 186.01 | 186.01 | 190 | 1 |
| SSGC | 18.36 | 18.89 | 18.15 | 18.85 | 16,217 |
| SSIC | 3.42 | 4 | 3.16 | 3.26 | 1,469 |
| STCL | 8.65 | 9 | 9 | 8.65 | 1 |
| STJT | 20.07 | 20.17 | 20.17 | 20.07 | 1 |
| STPL | 7.59 | 7.4 | 6.85 | 7.59 | 4 |
| SURC | 23 | 24.1 | 22 | 23.52 | 7,282 |
| TAJT | 0.26 | 0.29 | 0.25 | 0.28 | 4,500 |
| TDIL | 10 | 10 | 9.9934 | 9.9934 | 100 |
| TELE | 0.8 | 0.84 | 0.73 | 0.8 | 97,466 |
| TGL | 8.5 | 8.48 | 8.2 | 8.26 | 702 |
| THALL | 79.92 | 80 | 79 | 80 | 19,845 |
| THCCL | 16.7 | 17.5 | 17.24 | 17.45 | 3,000 |
| TICL | 51.9499 | 52 | 52 | 51.95 | 1 |
| TREET | 36.75 | 37.44 | 35.5 | 36.5 | 17,360 |
| TREI | 0.84 | 0.7 | 0.6 | 0.67 | 1,030 |
| TRG | 1.37 | 1.45 | 1.35 | 1.43 | 97,010 |
| TRIPF | 167.84 | 170 | 162 | 168.15 | 20,692 |
| TRPOL | 0.64 | 0.74 | 0.74 | 0.64 | 1 |
| TRSM | 1.9 | 2.05 | 2.05 | 1.9 | 50 |
| TSBL | 2 | 1.9 | 1.9 | 1.9 | 0 |
| TSML | 53.5 | 53.9 | 53.9 | 53.5 | 1 |
| TSPL | 0.6 | 0.6 | 0.47 | 0.57 | 7,883 |
| UBL | 56.46 | 57.9 | 55.56 | 57.26 | 80,274 |
| UBL-CDEC | 57.06 | 0 | 0 | 57.79 | 0 |
| UBL-CFEB | 58.45 | 0 | 0 | 59.21 | 0 |
| UBL-CJAN | 57.76 | 0 | 0 | 58.5 | 0 |
| UBL-DEC | 57 | 0 | 0 | 57.82 | 0 |
| UBLTFC4 | 99.7793 | 99.28 | 99.28 | 99.4666 | 10,000 |
| UDPL | 10.05 | 9.25 | 9.25 | 10.05 | 6 |
| ULEVER | 5412.84 | 5475 | 5351 | 5445 | 27 |
| WAHN | 33.35 | 34 | 33.9 | 33.94 | 630 |
| WAZIR | 15.61 | 16 | 15 | 15.39 | 6,865 |
| WTCL | 1.66 | 1.8 | 1.5 | 1.75 | 468,336 |
| WTL | 1.03 | 1.05 | 0.98 | 1 | 486,633 |
| ZIL | 32.95 | 32.55 | 32 | 32.95 | 450 |
KSE EOD Daily Share Price Data - 08/12/2011
No comments:
Post a Comment