| For: December 12, 2011 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 2.11 | 2.3 | 2 | 2.27 | 370,668 |
| AATM | 0.55 | 0.46 | 0.41 | 0.41 | 2,000 |
| ABL | 58.53 | 59.49 | 58.5 | 58.93 | 16,287 |
| ABOT | 101.11 | 102 | 101 | 101.11 | 227 |
| ACPL | 51.93 | 52.79 | 50.06 | 51.1 | 3,527 |
| ADAMS | 17 | 16.02 | 16 | 16 | 7,138 |
| ADMM | 21 | 21 | 21 | 21 | 400 |
| ADOS | 5.25 | 5.99 | 5.3 | 5.25 | 105 |
| AGIC | 8.5 | 8.79 | 7.87 | 7.99 | 2,990 |
| AGL | 16.99 | 17.5 | 17.5 | 17.5 | 500 |
| AGTL | 174.55 | 183.27 | 177.99 | 183.25 | 5,018 |
| AHCL | 28.54 | 28.85 | 28.25 | 28.48 | 386,065 |
| AHCL-CDEC | 28.79 | 0 | 0 | 28.72 | 0 |
| AHCL-CFEB | 29.5 | 0 | 0 | 29.42 | 0 |
| AHCL-CJAN | 29.15 | 0 | 0 | 29.07 | 0 |
| AHCL-DEC | 28.55 | 28.95 | 28.4 | 28.72 | 53,500 |
| AHI | 16.31 | 16.43 | 15.5 | 16.31 | 402 |
| AHL | 14.71 | 15.1 | 14.7 | 14.71 | 4,491 |
| AICL | 42.99 | 43.45 | 42.25 | 42.28 | 8,309 |
| AICL-CDEC | 43.37 | 0 | 0 | 42.63 | 0 |
| AICL-CFEB | 44.43 | 0 | 0 | 43.68 | 0 |
| AICL-CJAN | 43.9 | 0 | 0 | 43.16 | 0 |
| AICL-DEC | 43.39 | 0 | 0 | 42.65 | 0 |
| AKBL | 10.01 | 10.39 | 10.15 | 10.26 | 122,208 |
| AKBL-CDEC | 10.1 | 0 | 0 | 10.35 | 0 |
| AKBL-CFEB | 10.35 | 0 | 0 | 10.6 | 0 |
| AKBL-CJAN | 10.22 | 0 | 0 | 10.47 | 0 |
| AKBL-DEC | 10.1 | 0 | 0 | 10.35 | 0 |
| AKDCL | 26.16 | 26.69 | 25 | 26.16 | 120 |
| AKGL | 4.51 | 5.51 | 5.5 | 5.5 | 4,492 |
| ALICO | 15.75 | 14.76 | 14.75 | 14.75 | 600 |
| ALNRS | 52.34 | 54.95 | 52.8 | 54.11 | 1,902 |
| ALTN | 6.25 | 6 | 6 | 6 | 1,186 |
| AMTEX | 1.3 | 1.33 | 1.2 | 1.24 | 30,238 |
| AMZV | 0.33 | 0.36 | 0.27 | 0.3 | 35,272 |
| ANL | 3.25 | 3.6 | 3.21 | 3.26 | 3,567,709 |
| ANL-CDEC | 3.28 | 0 | 0 | 3.29 | 0 |
| ANL-CFEB | 3.36 | 0 | 0 | 3.37 | 0 |
| ANL-CJAN | 3.32 | 0 | 0 | 3.33 | 0 |
| ANL-DEC | 3.34 | 3.6 | 3.35 | 3.35 | 82,500 |
| APL | 411.29 | 419 | 410.55 | 412.1 | 36,564 |
| ASHT | 8.96 | 9 | 8.11 | 8.35 | 550 |
| ATBA | 167.13 | 169 | 166.6 | 167 | 923 |
| ATIL | 36 | 36.4 | 35.4 | 36 | 215 |
| ATLH | 117 | 122 | 121.9 | 117 | 100 |
| ATRL | 115.05 | 116.9 | 112.5 | 113.11 | 463,796 |
| ATRL-CDEC | 116.07 | 0 | 0 | 114.06 | 0 |
| ATRL-CFEB | 118.91 | 0 | 0 | 116.86 | 0 |
| ATRL-CJAN | 117.49 | 0 | 0 | 115.46 | 0 |
| ATRL-DEC | 115.75 | 117.3 | 113 | 113.67 | 240,000 |
| AZAMT | 1.35 | 1.11 | 1.1 | 1.35 | 16 |
| BAFL | 11.75 | 11.99 | 11.56 | 11.69 | 1,265,356 |
| BAFL-CDEC | 11.85 | 0 | 0 | 11.79 | 0 |
| BAFL-CFEB | 12.14 | 0 | 0 | 12.08 | 0 |
| BAFL-CJAN | 12 | 0 | 0 | 11.93 | 0 |
| BAFL-DEC | 11.85 | 11.9 | 11.75 | 11.75 | 26,500 |
| BAHL | 28.75 | 29.4 | 28.95 | 29 | 157,733 |
| BAHL-CDEC | 29 | 0 | 0 | 29.24 | 0 |
| BAHL-CFEB | 29.72 | 0 | 0 | 29.96 | 0 |
| BAHL-CJAN | 29.36 | 0 | 0 | 29.6 | 0 |
| BAHL-DEC | 29.02 | 29.02 | 29.02 | 29.02 | 500 |
| BAPL | 5.8058 | 5 | 5 | 5 | 3,000 |
| BATA | 778.74 | 780 | 740 | 778.74 | 31 |
| BCL | 28.5 | 28.01 | 28 | 28 | 639 |
| BCML | 8.75 | 9.25 | 9.25 | 9.25 | 1,500 |
| BERG | 14.3 | 14 | 14 | 14.3 | 95 |
| BILF | 1.57 | 1.6 | 1.4 | 1.57 | 111 |
| BIPL | 3.4 | 3.5 | 3.35 | 3.4 | 2,963 |
| BNWM | 14.76 | 15.5 | 15.5 | 14.76 | 20 |
| BOK | 4 | 4.19 | 3.9 | 3.99 | 16,361 |
| BOP | 5.33 | 5.47 | 5.25 | 5.3 | 281,491 |
| BPL | 20.96 | 21.51 | 20.01 | 20.96 | 41 |
| BYCO | 6.9 | 6.95 | 6.85 | 6.93 | 113,350 |
| CENI | 6.94 | 6.94 | 6.5 | 6.94 | 400 |
| CEPB | 13.33 | 13.55 | 13.01 | 13.5 | 8,174 |
| CHAS | 7.99 | 8.3 | 7.97 | 8.3 | 49,195 |
| CHBL | 1.43 | 1.39 | 1.16 | 1.26 | 2,454 |
| CHCC | 7.52 | 7.68 | 7.35 | 7.41 | 1,173 |
| CJPL | 0.8 | 0.99 | 0.41 | 0.99 | 10,005 |
| CML | 1.23 | 1.39 | 0.82 | 1.17 | 14,511 |
| COLG | 605.74 | 635.98 | 623 | 630.64 | 275 |
| COTT | 1.4 | 1.4 | 1.11 | 1.4 | 8,000 |
| CPL | 155 | 158.35 | 153 | 157.21 | 4,858 |
| CPPL | 28.56 | 29 | 28.6 | 28.6 | 6,065 |
| CRTM | 9.18 | 9.5 | 9.5 | 9.5 | 605 |
| CSAP | 19.31 | 20 | 19 | 19.09 | 615 |
| CSIL | 2.97 | 2.97 | 2 | 2 | 501 |
| CSUML | 1.76 | 1.8 | 1.8 | 1.76 | 1 |
| CWSM | 1.1 | 1.2 | 0.87 | 1.1 | 2 |
| DADX | 49.42 | 50.9496 | 50.9496 | 50.9496 | 0 |
| DAWH | 34.19 | 34.7 | 33.9 | 34.01 | 37,823 |
| DBCI | 1.89 | 1.67 | 1.35 | 1.5 | 20,848 |
| DCH | 1.53 | 1.6 | 1.45 | 1.59 | 65,601 |
| DCL | 1.34 | 1.4 | 1.3 | 1.3 | 17,038 |
| DEL | 0.82 | 1 | 0.8 | 0.8 | 5,998 |
| DFML | 2.13 | 2.2 | 2.1 | 2.19 | 602 |
| DGKC | 20.22 | 20.53 | 20.11 | 20.29 | 1,564,009 |
| DGKC-CDEC | 20.4 | 0 | 0 | 20.46 | 0 |
| DGKC-CFEB | 20.9 | 0 | 0 | 20.96 | 0 |
| DGKC-CJAN | 20.65 | 0 | 0 | 20.71 | 0 |
| DGKC-DEC | 20.27 | 20.61 | 20.31 | 20.39 | 87,000 |
| DIIL | 8.2 | 9.18 | 9.18 | 8.2 | 1 |
| DMTM | 2.3 | 3.05 | 2.5 | 2.5 | 702 |
| DOL | 4.61 | 4.69 | 4.52 | 4.53 | 31,471 |
| DSFL | 1.36 | 1.42 | 1.34 | 1.35 | 74,743 |
| DSIL | 0.81 | 0.8 | 0.71 | 0.77 | 13,761 |
| DSL | 1.2 | 1.33 | 1.15 | 1.16 | 7,365 |
| DWAE | 0.75 | 0.78 | 0.78 | 0.75 | 173 |
| DWSM | 2.11 | 2.15 | 2.1 | 2.11 | 296 |
| DWTM | 5.99 | 5.5 | 5.5 | 5.5 | 0 |
| DYNO | 8 | 8.45 | 8.01 | 8.01 | 3,007 |
| ECOP | 3.42 | 3.5 | 3.35 | 3.35 | 8,506 |
| EFLTFC3 | 97.9771 | 0 | 0 | 97.9771 | 0 |
| EFOODS | 24 | 24.29 | 23.6 | 23.61 | 13,651 |
| EFUG | 36.03 | 36.7 | 36 | 36.02 | 933 |
| EFUL | 69.74 | 70.49 | 68.55 | 69.42 | 595 |
| ELSM | 19 | 19.49 | 19 | 19.02 | 1,355 |
| EMCO | 2 | 1.85 | 1.8 | 2 | 100 |
| ENGRO | 112.29 | 112.4 | 107.35 | 107.84 | 2,569,467 |
| ENGRO-CDEC | 113.28 | 0 | 0 | 108.74 | 0 |
| ENGRO-CFEB | 116.06 | 0 | 0 | 111.41 | 0 |
| ENGRO-CJAN | 114.67 | 0 | 0 | 110.08 | 0 |
| ENGRO-DEC | 113.19 | 113.15 | 108.2 | 108.53 | 1,116,500 |
| EPCL | 7.54 | 7.7 | 7.5 | 7.66 | 40,383 |
| FABL | 8.53 | 8.97 | 8.51 | 8.64 | 105,049 |
| FANM | 3.99 | 4.1 | 4.1 | 4.1 | 5,000 |
| FATIMA | 23.57 | 24 | 23.5 | 23.57 | 2,620,300 |
| FCCL | 3.58 | 3.61 | 3.54 | 3.55 | 127,095 |
| FCIBL | 5.19 | 5.5 | 5.5 | 5.19 | 10 |
| FCSC | 1.82 | 1.98 | 1.69 | 1.86 | 149,001 |
| FDIBL | 0.83 | 0.96 | 0.78 | 0.79 | 5,503 |
| FDMF | 1.85 | 1.85 | 1.85 | 1.85 | 35,000 |
| FECM | 2.2 | 2.2 | 2.2 | 2.2 | 22,335 |
| FEM | 0.85 | 1.33 | 0.87 | 0.88 | 25,109 |
| FEROZ | 74.1 | 76.8 | 75.5 | 74.1 | 21 |
| FFBL | 49.78 | 50.35 | 49 | 49.14 | 2,958,545 |
| FFBL-CDEC | 53.25 | 0 | 0 | 49.55 | 0 |
| FFBL-CFEB | 54.55 | 0 | 0 | 50.77 | 0 |
| FFBL-CJAN | 53.9 | 0 | 0 | 50.16 | 0 |
| FFBL-DEC | 49.9 | 50.41 | 49.05 | 49.32 | 532,500 |
| FFC | 158.83 | 164 | 156.01 | 157.69 | 4,339,829 |
| FFC-CDEC | 160.23 | 0 | 0 | 159.01 | 0 |
| FFC-CFEB | 164.16 | 0 | 0 | 162.91 | 0 |
| FFC-CJAN | 162.2 | 0 | 0 | 160.96 | 0 |
| FFC-DEC | 159.62 | 164.8 | 157 | 158.23 | 975,500 |
| FFLM | 1.56 | 1.6 | 1.54 | 1.6 | 1,041 |
| FHAM | 7.91 | 7.7 | 7.61 | 7.64 | 1,312 |
| FHBM | 6.82 | 7.09 | 6.9 | 7.09 | 9,415 |
| FLYNG | 0.87 | 0.99 | 0.88 | 0.88 | 23,560 |
| FNEL | 2.54 | 2.87 | 2.35 | 2.65 | 31,436 |
| FPRM | 11.5 | 12.5 | 11.5 | 11.5 | 194 |
| FUDLM | 6.63 | 6.69 | 6.69 | 6.63 | 100 |
| FZCM | 69.94 | 70 | 70 | 69.94 | 48 |
| FZTM | 244 | 235 | 235 | 235 | 19 |
| GADT | 43.86 | 42 | 41.75 | 41.79 | 500 |
| GAIL | 2.04 | 2.34 | 2.34 | 2.04 | 75 |
| GASF | 2.9 | 3.05 | 2.9 | 2.9 | 30,605 |
| GATM | 20.8 | 20.05 | 19.8 | 19.84 | 2,292 |
| GENP | 0.37 | 0.42 | 0.31 | 0.31 | 16,006 |
| GGL | 7.97 | 7.99 | 7.52 | 7.56 | 18,269 |
| GHGL | 40.17 | 40.75 | 40 | 40.49 | 1,095 |
| GHNL | 2.33 | 2.97 | 2.6 | 2.97 | 3,003 |
| GLAXO | 66.12 | 66.25 | 65.11 | 65.18 | 1,593 |
| GRAYS | 23.5 | 23.5 | 23.5 | 23.5 | 10 |
| GTYR | 17 | 18 | 17 | 17.25 | 6,734 |
| GVGL | 17.5 | 18.49 | 18.49 | 17.5 | 3 |
| GWLC | 4.32 | 4.34 | 4 | 4 | 1,359 |
| HABSM | 27.79 | 28.3 | 27.6 | 27.7 | 14,415 |
| HADC | 0.4 | 0.39 | 0.3 | 0.39 | 4,005 |
| HAEL | 6.01 | 6.9 | 6.9 | 6.01 | 50 |
| HAJT | 0.45 | 0.3 | 0.3 | 0.45 | 50 |
| HAL | 13.44 | 13.55 | 12.82 | 13.54 | 4,151 |
| HBL | 110.88 | 112.1 | 110.99 | 111.38 | 17,461 |
| HCAR | 9.01 | 9.05 | 8.91 | 8.92 | 12,800 |
| HINOON | 29.6 | 29.75 | 29.3 | 29.62 | 1,151 |
| HIRAT | 3.6 | 3.8 | 3.31 | 3.6 | 57,274 |
| HMB | 16.75 | 17 | 16.98 | 17 | 40,095 |
| HSPI | 8.4 | 8.5 | 8.35 | 8.43 | 2,122 |
| HUBC | 36.45 | 36.7 | 36.45 | 36.57 | 901,477 |
| HUBC-CDEC | 36.77 | 0 | 0 | 36.88 | 0 |
| HUBC-CFEB | 37.67 | 0 | 0 | 37.78 | 0 |
| HUBC-CJAN | 37.22 | 0 | 0 | 37.33 | 0 |
| HUBC-DEC | 36.79 | 0 | 0 | 36.89 | 0 |
| HUMNL | 16 | 16.5 | 15.75 | 15.96 | 598 |
| HUSS | 16.14 | 17.1 | 16.55 | 16.14 | 500 |
| HWQS | 10.35 | 9.35 | 9.35 | 9.35 | 2,000 |
| IBFL | 28.9 | 28.98 | 28 | 28.98 | 2,330 |
| IBLHL | 12.6 | 12.99 | 12.6 | 12.94 | 1,014 |
| ICI | 124.02 | 126 | 124 | 125.49 | 8,761 |
| ICIBL | 0.25 | 0.29 | 0.2 | 0.22 | 1,489 |
| ICL | 31.5 | 31.25 | 30.5 | 31.25 | 4,500 |
| IDRT | 3.55 | 4.4 | 3.61 | 3.55 | 4 |
| IFSL | 7.06 | 7.5 | 7.3 | 7.47 | 1,200 |
| IGIBL | 1 | 0.95 | 0.9 | 0.9 | 4,036 |
| IGIIL | 42.18 | 43.95 | 42.16 | 42.3 | 701 |
| ILTM | 158.16 | 160 | 160 | 158.16 | 3 |
| INDU | 201.48 | 207.49 | 200 | 201.48 | 2 |
| INIL | 29.07 | 29.53 | 29 | 29 | 6,422 |
| INKL | 4 | 3.9987 | 3.9987 | 3.9987 | 0 |
| ISL | 10.01 | 10.49 | 9.8 | 10.01 | 2 |
| JDMT | 11.4 | 12.4 | 11.7 | 12.4 | 5,000 |
| JDWS | 79 | 79.9 | 77.8 | 79 | 113 |
| JLICL | 61.77 | 61.49 | 58.7 | 60.25 | 1,500 |
| JOVC | 1.3 | 1.4 | 1.22 | 1.27 | 42,805 |
| JPGL | 0.6 | 0.7 | 0.57 | 0.6 | 36,483 |
| JSBL | 1.63 | 1.85 | 1.62 | 1.7 | 216,340 |
| JSCL | 5.07 | 5.37 | 5.1 | 5.19 | 3,274,502 |
| JSGCL | 15.03 | 15.99 | 14.03 | 15.12 | 3,368 |
| JSGF | 5.1 | 5.1 | 4.51 | 5.1 | 3 |
| JSIL | 3.13 | 3.38 | 3 | 3.19 | 57,925 |
| JSVFL | 4.4 | 4.51 | 4.42 | 4.42 | 23,054 |
| KAPCO | 41.01 | 41.75 | 41.03 | 41.13 | 204,947 |
| KAPCO-CDEC | 41.37 | 0 | 0 | 41.48 | 0 |
| KAPCO-CFEB | 42.39 | 0 | 0 | 42.49 | 0 |
| KAPCO-CJAN | 41.88 | 0 | 0 | 41.98 | 0 |
| KAPCO-DEC | 42.18 | 42.18 | 42.18 | 42.18 | 12,000 |
| KASBB | 1.05 | 1.1 | 0.95 | 0.96 | 122,015 |
| KASBM | 2.5 | 2.5 | 2.5 | 2.5 | 998 |
| KASBSL | 2.21 | 2.63 | 2.25 | 2.6 | 10,503 |
| KESC | 1.56 | 1.68 | 1.5 | 1.64 | 488,458 |
| KOHC | 7.96 | 7.91 | 7.8 | 7.9 | 14,874 |
| KOHE | 16 | 15.65 | 15.65 | 16 | 100 |
| KOHP | 1.5 | 2 | 1.75 | 1.5 | 4 |
| KOHS | 3.5 | 3.5 | 2.61 | 3.5 | 10 |
| KOIL | 0.98 | 0.89 | 0.89 | 0.98 | 25 |
| KSBP | 26.9426 | 26.0509 | 25.6 | 26.0509 | 5 |
| KTML | 3.2 | 3.25 | 3 | 3.2 | 331 |
| LATM | 5.65 | 5.75 | 5.75 | 5.75 | 0 |
| LINDE | 101 | 100.1 | 100.1 | 100.1 | 500 |
| LOTPTA | 9.18 | 9.65 | 9.3 | 9.56 | 3,575,655 |
| LOTPTA-CDEC | 9.26 | 0 | 0 | 9.64 | 0 |
| LOTPTA-CFEB | 9.49 | 0 | 0 | 9.88 | 0 |
| LOTPTA-CJAN | 9.37 | 0 | 0 | 9.76 | 0 |
| LOTPTA-DEC | 9.36 | 9.65 | 9.45 | 9.56 | 230,000 |
| LPCL | 1.84 | 1.92 | 1.82 | 1.85 | 297,250 |
| LUCK | 79.35 | 80.5 | 78.11 | 78.53 | 377,932 |
| LUCK-CDEC | 80.05 | 0 | 0 | 79.19 | 0 |
| LUCK-CFEB | 82.02 | 0 | 0 | 81.13 | 0 |
| LUCK-CJAN | 81.03 | 0 | 0 | 80.16 | 0 |
| LUCK-DEC | 79.55 | 80.7 | 78.9 | 79.02 | 26,000 |
| MACFL | 7.7 | 7.7 | 7.6 | 7.64 | 890 |
| MARI | 90.37 | 91.25 | 90 | 90.28 | 16,930 |
| MBF | 8.9 | 9.2 | 9 | 9.02 | 780 |
| MCB | 147.95 | 151.8 | 147.4 | 147.87 | 857,325 |
| MCB-CDEC | 149.26 | 0 | 0 | 149.11 | 0 |
| MCB-CFEB | 152.92 | 0 | 0 | 152.77 | 0 |
| MCB-CJAN | 151.09 | 0 | 0 | 150.94 | 0 |
| MCB-DEC | 148.66 | 152 | 148.5 | 148.75 | 127,500 |
| MDTL | 7.96 | 8.94 | 8.94 | 7.96 | 2 |
| MEBL | 18.85 | 19 | 18.76 | 19 | 1,983 |
| MEHT | 58.02 | 56 | 56 | 56 | 5,000 |
| MIRKS | 51.81 | 54 | 53.95 | 51.81 | 113 |
| MLCF | 1.82 | 1.91 | 1.85 | 1.86 | 64,459 |
| MODAM | 0.85 | 0.86 | 0.7 | 0.81 | 880 |
| MRNS | 50.5 | 50.375 | 48 | 50.375 | 201 |
| MTIL | 0.39 | 0.39 | 0.39 | 0.39 | 900 |
| MTL | 371.29 | 389.85 | 370 | 388.12 | 25,837 |
| MUKT | 0.29 | 0.35 | 0.25 | 0.35 | 7,502 |
| MUREB | 62.21 | 65.32 | 62.11 | 65.25 | 7,863 |
| MWMP | 0.5 | 0.53 | 0.44 | 0.5 | 6,770 |
| MZSM | 1.75 | 1.85 | 1.6 | 1.61 | 21,623 |
| NAGC | 16.1 | 15.1 | 15.1 | 15.1 | 1,000 |
| NBP | 40.9 | 42.69 | 41.09 | 41.78 | 3,068,853 |
| NBP-CDEC | 41.26 | 0 | 0 | 42.13 | 0 |
| NBP-CFEB | 42.27 | 0 | 0 | 43.16 | 0 |
| NBP-CJAN | 41.77 | 0 | 0 | 42.65 | 0 |
| NBP-DEC | 41.08 | 42.85 | 41.4 | 41.99 | 690,500 |
| NCL | 16.54 | 16.8 | 15.9 | 16.03 | 60,861 |
| NCL-CDEC | 16.69 | 0 | 0 | 16.16 | 0 |
| NCL-CFEB | 17.1 | 0 | 0 | 16.56 | 0 |
| NCL-CJAN | 16.89 | 0 | 0 | 16.36 | 0 |
| NCL-DEC | 16.69 | 16.26 | 16.26 | 16.26 | 6,000 |
| NCPL | 13.28 | 13.39 | 13 | 13.08 | 101,308 |
| NESTLE | 2505.65 | 2540 | 2490 | 2516.52 | 11 |
| NETSOL | 9.84 | 10.22 | 9.72 | 9.8 | 102,203 |
| NETSOL-CDEC | 9.93 | 0 | 0 | 9.88 | 0 |
| NETSOL-CFEB | 10.17 | 0 | 0 | 10.12 | 0 |
| NETSOL-CJAN | 10.05 | 0 | 0 | 10 | 0 |
| NETSOL-DEC | 10.07 | 0 | 0 | 9.89 | 0 |
| NIB | 1.37 | 1.4 | 1.33 | 1.34 | 280,662 |
| NIBTFC | 97.67 | 0 | 0 | 98.005 | 0 |
| NICL | 2.2 | 2.35 | 2.2 | 2.29 | 46,155 |
| NML | 40.86 | 41.84 | 40.8 | 40.99 | 735,150 |
| NML-CDEC | 41.22 | 0 | 0 | 41.33 | 0 |
| NML-CFEB | 42.23 | 0 | 0 | 42.35 | 0 |
| NML-CJAN | 41.73 | 0 | 0 | 41.84 | 0 |
| NML-DEC | 41.14 | 41.95 | 41.05 | 41.22 | 96,500 |
| NOPK | 15.28 | 15.49 | 14.31 | 15.49 | 1,010 |
| NPL | 12.93 | 13.19 | 12.86 | 12.94 | 186,264 |
| NPL-CDEC | 13.04 | 0 | 0 | 13.05 | 0 |
| NPL-CFEB | 13.36 | 0 | 0 | 13.37 | 0 |
| NPL-CJAN | 13.2 | 0 | 0 | 13.21 | 0 |
| NPL-DEC | 13.05 | 13.05 | 13.05 | 13.05 | 8,000 |
| NRL | 248.63 | 254.75 | 238.55 | 240.08 | 180,949 |
| OGDC | 157.03 | 160.6 | 156.25 | 157.46 | 1,701,196 |
| OGDC-CDEC | 159.93 | 0 | 0 | 158.78 | 0 |
| OGDC-CFEB | 163.85 | 0 | 0 | 162.68 | 0 |
| OGDC-CJAN | 161.89 | 0 | 0 | 160.73 | 0 |
| OGDC-DEC | 156.62 | 159.48 | 155.9 | 156.89 | 104,000 |
| OLPL | 6.7 | 6.95 | 6.15 | 6.85 | 7,781 |
| OTSU | 32.8 | 32.99 | 32.99 | 32.8 | 11 |
| PACE | 1.55 | 1.58 | 1.43 | 1.5 | 130,639 |
| PAEL | 4.06 | 4.38 | 3.94 | 3.96 | 389,302 |
| PAKD | 36.49 | 36.25 | 35.95 | 36.23 | 2,075 |
| PAKMI | 1.01 | 1.15 | 0.95 | 1.14 | 4,101 |
| PAKRI | 14.99 | 15.35 | 15 | 15.03 | 128,642 |
| PAKRI-CDEC | 15.12 | 0 | 0 | 15.16 | 0 |
| PAKRI-CFEB | 15.49 | 0 | 0 | 15.53 | 0 |
| PAKRI-CJAN | 15.31 | 0 | 0 | 15.34 | 0 |
| PAKRI-DEC | 15.13 | 0 | 0 | 15.16 | 0 |
| PAKT | 57.92 | 60.75 | 60.75 | 57.92 | 100 |
| PASL | 0.73 | 0.78 | 0.63 | 0.68 | 103,265 |
| PECO | 36.75 | 36 | 35.35 | 36.75 | 55 |
| PEF | 7.1 | 7.29 | 7.16 | 7.2 | 1,270 |
| PGF | 12.38 | 12.65 | 12.32 | 12.41 | 6,235 |
| PIAA | 1.93 | 2.06 | 1.92 | 1.93 | 16,524 |
| PIAB | 6.42 | 5.42 | 5.42 | 5.42 | 0 |
| PICT | 66.73 | 68.5 | 66.5 | 66.73 | 213 |
| PIF | 5.55 | 5.6 | 5.5 | 5.55 | 10,642 |
| PIL | 5.52 | 6.44 | 5.05 | 5.52 | 7 |
| PINL | 7.82 | 8.2 | 7.8 | 8 | 2,966 |
| PIOC | 3.6 | 3.78 | 3.31 | 3.56 | 35,699 |
| PKGP | 11.82 | 12.44 | 11.73 | 12 | 33,740 |
| PKGS | 85.83 | 89.51 | 86.1 | 87.9 | 2,553 |
| PMI | 1.12 | 1.17 | 1 | 1.12 | 351 |
| PMTFC6 | 98.6083 | 0 | 0 | 98.6083 | 0 |
| PNGRS | 3 | 3.35 | 2.01 | 3 | 202 |
| PNSC | 13.19 | 14 | 13.25 | 13.76 | 3,388 |
| POL | 362.17 | 364.6 | 360 | 360.42 | 311,569 |
| POL-CDEC | 365.37 | 0 | 0 | 363.44 | 0 |
| POL-CFEB | 374.33 | 0 | 0 | 372.36 | 0 |
| POL-CJAN | 369.85 | 0 | 0 | 367.9 | 0 |
| POL-DEC | 363.49 | 365.5 | 361.02 | 362 | 107,000 |
| PPL | 169.91 | 172.35 | 170.1 | 170.66 | 209,779 |
| PPL-CDEC | 171.41 | 0 | 0 | 172.09 | 0 |
| PPL-CFEB | 175.62 | 0 | 0 | 176.31 | 0 |
| PPL-CJAN | 173.51 | 0 | 0 | 174.2 | 0 |
| PPL-DEC | 171 | 173 | 171.5 | 171.5 | 30,500 |
| PPP | 32.05 | 31.9 | 31.9 | 32.05 | 3 |
| PRL | 64.06 | 64.9 | 64 | 64.46 | 6,486 |
| PSMC | 68.02 | 67.16 | 67.11 | 67.12 | 471 |
| PSO | 243.62 | 246.75 | 240.13 | 241.78 | 140,945 |
| PSO-CDEC | 245.77 | 0 | 0 | 243.81 | 0 |
| PSO-CFEB | 251.8 | 0 | 0 | 249.79 | 0 |
| PSO-CJAN | 248.79 | 0 | 0 | 246.8 | 0 |
| PSO-DEC | 245.35 | 247.5 | 242.01 | 243.26 | 49,500 |
| PSYL | 17.98 | 17.2 | 16.98 | 17.11 | 679 |
| PTC | 10.24 | 10.48 | 10.08 | 10.14 | 1,783,870 |
| PTC-CDEC | 10.33 | 0 | 0 | 10.23 | 0 |
| PTC-CFEB | 10.58 | 0 | 0 | 10.48 | 0 |
| PTC-CJAN | 10.46 | 0 | 0 | 10.35 | 0 |
| PTC-DEC | 10.34 | 10.5 | 10.25 | 10.25 | 1,000 |
| RAVT | 0.68 | 0.77 | 0.58 | 0.68 | 6,130 |
| REST | 6.99 | 6.01 | 6.01 | 6.99 | 200 |
| REWM | 8.5 | 8.55 | 8.5 | 8.52 | 1,000 |
| SAIF | 4.8 | 4.6 | 4.6 | 4.6 | 841 |
| SAPL | 145 | 141 | 141 | 145 | 1 |
| SARD | 1.6 | 1.2871 | 1.2871 | 1.2871 | 0 |
| SAZEW | 18.66 | 18.75 | 18.11 | 18.66 | 203 |
| SBL | 1.42 | 1.6 | 1.42 | 1.43 | 14,378 |
| SCBPL | 7.95 | 8.2 | 8.14 | 8.15 | 1,507 |
| SCBPTFC3 | 102.375 | 0 | 0 | 102.375 | 0 |
| SCLL | 2.99 | 3 | 2.91 | 2.91 | 6,626 |
| SCM | 10 | 10.09 | 10 | 10 | 9,782 |
| SEARL | 48.83 | 47.01 | 46.66 | 46.81 | 1,075 |
| SEL | 16 | 17 | 15.56 | 16.31 | 1,296 |
| SEPCO | 0.62 | 0.69 | 0.52 | 0.65 | 17,061 |
| SEPL | 35.09 | 36.5 | 36 | 36.16 | 500 |
| SFAT | 2.8 | 1.9 | 1.9 | 2.8 | 10 |
| SFL | 101.98 | 102 | 102 | 101.98 | 5 |
| SGML | 5 | 5.01 | 5 | 5 | 5,500 |
| SGPL | 0.31 | 0.68 | 0.68 | 0.31 | 100 |
| SHEL | 193.33 | 195 | 192 | 192.33 | 2,031 |
| SHEZ | 115.96 | 116 | 112 | 115 | 1,624 |
| SHSML | 10.13 | 10.7 | 9.8 | 10 | 10,961 |
| SHTM | 0.3 | 0.49 | 0.29 | 0.3 | 261 |
| SIBL | 1.64 | 1.64 | 1.64 | 1.64 | 1,000 |
| SIEM | 743.33 | 717 | 717 | 743.33 | 5 |
| SILK | 1.56 | 1.65 | 1.55 | 1.59 | 430,203 |
| SING | 14.07 | 15.06 | 15.06 | 13.07 | 501 |
| SITC | 72.4 | 74 | 72 | 73.42 | 500 |
| SKRS | 1.56 | 2 | 1.6 | 1.6 | 6,500 |
| SLYT | 3.16 | 3.6 | 3 | 3.16 | 295 |
| SMBL | 1.72 | 1.9 | 1.7 | 1.76 | 53,134 |
| SMCPL | 4.7 | 3.9 | 3.9 | 4.7 | 400 |
| SNBL | 3.97 | 4 | 3.9 | 3.91 | 16,136 |
| SNGP | 16.69 | 17.45 | 16.52 | 16.7 | 104,896 |
| SPL | 11 | 11.2 | 11 | 11 | 116,335 |
| SRVI | 190 | 193 | 193 | 193 | 802 |
| SSGC | 18.54 | 18.9 | 17.54 | 17.55 | 157,854 |
| SSIC | 4 | 4.35 | 3.65 | 4.36 | 574 |
| SSML | 1.1 | 1 | 0.85 | 0.99 | 15,516 |
| SSOM | 5.99 | 6.5 | 6.01 | 6.5 | 17,000 |
| STCL | 8.4 | 8.7 | 7.85 | 7.99 | 651 |
| STJT | 20.79 | 21 | 20 | 20 | 575 |
| STPL | 6.9 | 7 | 6.56 | 6.7 | 1,067 |
| SURC | 23.52 | 23.99 | 23.99 | 23.52 | 1 |
| TDIL | 10 | 10 | 10 | 10 | 200 |
| TELE | 0.81 | 0.88 | 0.78 | 0.82 | 13,572 |
| TGL | 8.3 | 8.5 | 8.31 | 8.39 | 11,224 |
| THALL | 79.95 | 82 | 79.05 | 79.08 | 7,477 |
| THCCL | 18.23 | 18.88 | 17.31 | 18.49 | 7,251 |
| TREET | 36.57 | 38.35 | 36.22 | 37.96 | 18,895 |
| TREI | 0.67 | 0.65 | 0.65 | 0.65 | 1,000 |
| TRG | 1.43 | 1.45 | 1.3 | 1.32 | 558,470 |
| TRIPF | 168.7 | 171.75 | 167 | 169.39 | 7,217 |
| TRSM | 1.9 | 1.9 | 1.9 | 1.9 | 50 |
| TSPL | 0.65 | 0.78 | 0.6 | 0.6 | 922 |
| UBDL | 22.3 | 23.4 | 23.4 | 23.4 | 998 |
| UBL | 57.55 | 58.4 | 57.25 | 57.44 | 119,927 |
| UBL-CDEC | 58.06 | 0 | 0 | 57.92 | 0 |
| UBL-CFEB | 59.48 | 0 | 0 | 59.34 | 0 |
| UBL-CJAN | 58.77 | 0 | 0 | 58.63 | 0 |
| UBL-DEC | 58.08 | 0 | 0 | 57.95 | 0 |
| UBLTFC4 | 99.4666 | 99.7 | 99.7 | 99.6812 | 19,000 |
| ULEVER | 5434.8 | 5475 | 5381.1 | 5385.04 | 8 |
| UPFL | 1698.33 | 1745 | 1705 | 1709.33 | 24 |
| UVIC | 1.52 | 1.61 | 1.5 | 1.5 | 50,068 |
| WAHN | 32.58 | 34.2 | 33.11 | 34.2 | 5,660 |
| WAZIR | 15.37 | 15.6 | 14.37 | 14.54 | 6,037 |
| WTCL | 1.8 | 1.99 | 1.77 | 1.8 | 156,283 |
| WTL | 1 | 1.04 | 0.91 | 0.92 | 1,076,370 |
| ZIL | 34.39 | 33.6 | 32.68 | 32.73 | 2,149 |
KSE EOD Daily Share Price Data - 12/12/2011
No comments:
Post a Comment