| For: December 19, 2011 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 93.61 | 92.5078 | 92.5078 | 92.5078 | 0 |
| AACIL | 2.24 | 2.3 | 2.25 | 2.24 | 2 |
| AATM | 0.5 | 0.5 | 0.26 | 0.26 | 1,025 |
| ABL | 54.92 | 56.01 | 54.65 | 54.96 | 4,757 |
| ABOT | 99.97 | 101 | 100.5 | 100.8 | 324 |
| ACPL | 51.5 | 53 | 50.01 | 52.57 | 19,384 |
| ADAMS | 16 | 16.5 | 16.5 | 16 | 15 |
| ADMM | 19.94 | 20.85 | 20 | 20.84 | 5,729 |
| ADOS | 4.89 | 5.84 | 4.6 | 4.56 | 1,018 |
| AGL | 15.55 | 16.5 | 16.5 | 16.5 | 500 |
| AGTL | 191.46 | 195 | 190.25 | 191.37 | 3,266 |
| AHCL | 26.35 | 27.24 | 26.52 | 26.69 | 504,247 |
| AHCL-CDEC | 26.5 | 0 | 0 | 26.83 | 0 |
| AHCL-CFEB | 27.15 | 0 | 0 | 27.49 | 0 |
| AHCL-CJAN | 26.82 | 0 | 0 | 27.16 | 0 |
| AHCL-DEC | 26.4 | 27.3 | 26.71 | 26.84 | 48,500 |
| AHI | 14.43 | 14.99 | 13.5 | 14.43 | 4 |
| AHL | 14.15 | 14.2 | 13.7 | 14.02 | 4,700 |
| AICL | 40.68 | 42 | 39.76 | 40.06 | 43,411 |
| AICL-CDEC | 40.91 | 0 | 0 | 40.27 | 0 |
| AICL-CFEB | 41.91 | 0 | 0 | 41.26 | 0 |
| AICL-CJAN | 41.41 | 0 | 0 | 40.76 | 0 |
| AICL-DEC | 40.93 | 0 | 0 | 40.29 | 0 |
| AKBL | 9.87 | 10.25 | 9.85 | 10.09 | 79,910 |
| AKBL-CDEC | 9.93 | 0 | 0 | 10.14 | 0 |
| AKBL-CFEB | 10.17 | 0 | 0 | 10.39 | 0 |
| AKBL-CJAN | 10.05 | 0 | 0 | 10.27 | 0 |
| AKBL-DEC | 9.93 | 0 | 0 | 10.15 | 0 |
| ALNRS | 55.32 | 52.6 | 52.6 | 55.32 | 1 |
| AMTEX | 1.15 | 1.3 | 1.15 | 1.2 | 11,012 |
| AMZV | 0.32 | 0.36 | 0.31 | 0.33 | 11,513 |
| ANL | 3.05 | 3.24 | 3.05 | 3.1 | 2,191,434 |
| ANL-CDEC | 3.07 | 0 | 0 | 3.12 | 0 |
| ANL-CFEB | 3.14 | 0 | 0 | 3.19 | 0 |
| ANL-CJAN | 3.1 | 0 | 0 | 3.15 | 0 |
| ANL-DEC | 3.07 | 3.27 | 3.1 | 3.15 | 261,000 |
| APL | 418.11 | 429.95 | 417.35 | 422.83 | 66,975 |
| ATBA | 165.02 | 167 | 167 | 165.02 | 8 |
| ATEL | 58 | 58 | 58 | 58 | 3,992 |
| ATIL | 36 | 37.8 | 36.05 | 36 | 204 |
| ATLH | 121.5 | 125 | 125 | 121.5 | 1 |
| ATRL | 106.21 | 109.89 | 107.41 | 107.92 | 409,551 |
| ATRL-CDEC | 106.82 | 0 | 0 | 108.49 | 0 |
| ATRL-CFEB | 109.43 | 0 | 0 | 111.14 | 0 |
| ATRL-CJAN | 108.12 | 0 | 0 | 109.82 | 0 |
| ATRL-DEC | 106.81 | 110.5 | 108 | 108.24 | 203,000 |
| AZAMT | 1.11 | 1.54 | 1.54 | 1.11 | 1 |
| BAFL | 11.42 | 11.65 | 11.3 | 11.34 | 822,301 |
| BAFL-CDEC | 11.49 | 0 | 0 | 11.4 | 0 |
| BAFL-CFEB | 11.77 | 0 | 0 | 11.68 | 0 |
| BAFL-CJAN | 11.63 | 0 | 0 | 11.54 | 0 |
| BAFL-DEC | 11.49 | 11.06 | 10.6 | 10.6 | 66,000 |
| BAFS | 39.83 | 37.84 | 37.84 | 39.83 | 1 |
| BAHL | 28.26 | 28.94 | 28.3 | 28.34 | 8,391 |
| BAHL-CDEC | 28.42 | 0 | 0 | 28.49 | 0 |
| BAHL-CFEB | 29.12 | 0 | 0 | 29.19 | 0 |
| BAHL-CJAN | 28.77 | 0 | 0 | 28.84 | 0 |
| BAHL-DEC | 28.43 | 0 | 0 | 28.5 | 0 |
| BATA | 778.74 | 768 | 739.81 | 778.74 | 2 |
| BAWS | 12.1 | 11.15 | 11.1 | 11.1 | 1,602 |
| BERG | 13.99 | 14 | 13.3 | 13.99 | 3,458 |
| BGL | 1.9 | 1.76 | 1.76 | 1.9 | 50 |
| BIPL | 3.26 | 3.43 | 3.25 | 3.25 | 30,001 |
| BNWM | 14.56 | 14.65 | 14.55 | 14.55 | 2,688 |
| BOK | 3.7 | 3.95 | 3.71 | 3.73 | 19,059 |
| BOP | 4.72 | 4.95 | 4.75 | 4.8 | 908,194 |
| BPL | 19.92 | 20.92 | 20.92 | 20.92 | 6,300 |
| BROT | 0.52 | 0.48 | 0.11 | 0.45 | 32,000 |
| BRR | 2.35 | 2.08 | 2.06 | 2.35 | 400 |
| BYCO | 6.43 | 6.65 | 6.36 | 6.4 | 245,322 |
| CENI | 6.78 | 7.49 | 6.9 | 6.78 | 20 |
| CEPB | 13.25 | 13 | 12.8 | 12.8 | 510 |
| CHAS | 7.99 | 7.99 | 7.31 | 7.99 | 3 |
| CHBL | 1.25 | 1.25 | 1.1 | 1.25 | 9 |
| CHCC | 6.8 | 7 | 6.55 | 6.55 | 23,461 |
| CICL | 50.18 | 50.25 | 50 | 50 | 9,048 |
| CJPL | 0.5 | 0.41 | 0.41 | 0.5 | 1 |
| CML | 1 | 1.09 | 0.8 | 0.9 | 7,918 |
| COLG | 639.11 | 664.99 | 620 | 639.11 | 22 |
| CPL | 147.61 | 152 | 147 | 151 | 17,007 |
| CPPL | 27.02 | 28.1 | 26.55 | 27.99 | 6,125 |
| CSAP | 19 | 19 | 19 | 19 | 165 |
| CSM | 0.5 | 0.53 | 0.53 | 0.53 | 510 |
| CSMD | 12.52 | 12.99 | 12.99 | 12.99 | 15,000 |
| CSUML | 1.59 | 1.76 | 1.74 | 1.75 | 1,500 |
| CWSM | 1.01 | 1.19 | 1.19 | 1.01 | 1 |
| DADX | 39.12 | 41.07 | 41.07 | 41.07 | 1 |
| DAWH | 31.21 | 32 | 29.65 | 29.7 | 101,279 |
| DBCI | 1.42 | 1.8 | 1.57 | 1.42 | 124 |
| DCH | 1.5 | 1.55 | 1.39 | 1.55 | 1,004 |
| DCL | 1.11 | 1.18 | 1.1 | 1.11 | 110,404 |
| DCM | 0.75 | 0.66 | 0.65 | 0.65 | 1,100 |
| DEL | 0.66 | 0.98 | 0.98 | 0.66 | 1 |
| DFML | 1.94 | 1.9 | 1.73 | 1.88 | 16,404 |
| DGKC | 18.69 | 19.08 | 17.9 | 18.1 | 2,764,383 |
| DGKC-CDEC | 18.8 | 0 | 0 | 18.2 | 0 |
| DGKC-CFEB | 19.26 | 0 | 0 | 18.64 | 0 |
| DGKC-CJAN | 19.03 | 0 | 0 | 18.42 | 0 |
| DGKC-DEC | 18.74 | 19.1 | 18 | 18.17 | 823,000 |
| DINT | 16.5 | 15.5 | 15.5 | 16.5 | 60 |
| DKTM | 1.1 | 1 | 1 | 1 | 1,000 |
| DLL | 23.75 | 24.2 | 24.2 | 23.75 | 41 |
| DNCC | 1.78 | 1.92 | 1.16 | 1.16 | 2,002 |
| DOL | 3.68 | 3.9 | 3.73 | 3.77 | 43,330 |
| DSFL | 1.15 | 1.3 | 1.2 | 1.21 | 422,694 |
| DSIL | 0.76 | 0.84 | 0.7 | 0.79 | 6,388 |
| DSL | 1.06 | 1.25 | 1.11 | 1.18 | 2,033 |
| DWSM | 2.15 | 2.15 | 2.15 | 2.15 | 1,000 |
| DYNO | 8 | 7.76 | 7.5 | 7.5 | 20,000 |
| ECOP | 4.22 | 4.5 | 3.9 | 3.94 | 42,052 |
| EFLTFC3 | 97.953 | 0 | 0 | 97.953 | 0 |
| EFOODS | 22.96 | 23.16 | 22.8 | 22.9 | 11,235 |
| EFUG | 34.6 | 35 | 34 | 35 | 6,002 |
| EFUL | 64.02 | 65 | 62 | 62.97 | 6,649 |
| ELSM | 18.86 | 19 | 18.55 | 18.86 | 195 |
| EMCO | 1.8 | 2 | 1.8 | 2 | 6,200 |
| ENGRO | 96.73 | 99 | 91.9 | 91.97 | 3,493,105 |
| ENGRO-CDEC | 97.28 | 0 | 0 | 92.45 | 0 |
| ENGRO-CFEB | 99.66 | 0 | 0 | 94.72 | 0 |
| ENGRO-CJAN | 98.47 | 0 | 0 | 93.59 | 0 |
| ENGRO-DEC | 97.17 | 99.65 | 92.32 | 92.41 | 1,295,500 |
| EPCL | 7.41 | 7.78 | 7.2 | 7.24 | 93,807 |
| EXIDE | 156.9 | 162 | 156.1 | 156.9 | 12 |
| FABL | 8.19 | 8.5 | 8.1 | 8.29 | 28,967 |
| FATIMA | 21.26 | 22 | 21.31 | 21.42 | 1,787,734 |
| FCCL | 3.33 | 3.44 | 3.3 | 3.32 | 33,126 |
| FCIBL | 4.01 | 4.25 | 4 | 4 | 6,020 |
| FCSC | 1.87 | 1.95 | 1.73 | 1.86 | 22,736 |
| FDIBL | 0.76 | 0.9 | 0.84 | 0.84 | 501 |
| FECTC | 4.01 | 4.6 | 4.5 | 4.6 | 9,629 |
| FEROZ | 74.1 | 72 | 71 | 71.08 | 1,550 |
| FFBL | 45.15 | 46.5 | 45.05 | 45.87 | 2,364,934 |
| FFBL-CDEC | 45.41 | 0 | 0 | 46.11 | 0 |
| FFBL-CFEB | 46.52 | 0 | 0 | 47.24 | 0 |
| FFBL-CJAN | 45.96 | 0 | 0 | 46.68 | 0 |
| FFBL-DEC | 45.33 | 46.6 | 45.3 | 45.94 | 535,000 |
| FFC | 151.24 | 154.5 | 149.6 | 149.98 | 1,239,831 |
| FFC-CDEC | 152.1 | 0 | 0 | 150.77 | 0 |
| FFC-CFEB | 155.82 | 0 | 0 | 154.46 | 0 |
| FFC-CJAN | 153.96 | 0 | 0 | 152.62 | 0 |
| FFC-DEC | 151.73 | 154.98 | 150.33 | 150.71 | 685,500 |
| FFLM | 1.5 | 1.6 | 1.6 | 1.6 | 717 |
| FHAM | 7.7 | 7.7 | 7.6 | 7.6 | 28,010 |
| FLYNG | 0.83 | 0.9 | 0.87 | 0.88 | 510 |
| FNBM | 5.66 | 5.65 | 5.65 | 5.65 | 5,559 |
| FNEL | 2.51 | 2.51 | 2.5 | 2.51 | 1,501 |
| FPRM | 11.5 | 11.5 | 11.5 | 11.5 | 1 |
| FUDLM | 6.55 | 6.49 | 6.49 | 6.55 | 1 |
| GADT | 41.79 | 40.99 | 40 | 40.05 | 5,676 |
| GAIL | 2.04 | 2.34 | 2.34 | 2.04 | 92 |
| GASF | 2.7 | 2.89 | 2.72 | 2.73 | 5,101 |
| GATM | 19.55 | 20.14 | 18.55 | 18.73 | 1,166 |
| GENP | 0.3 | 0.35 | 0.28 | 0.35 | 11,062 |
| GGL | 7.35 | 8 | 7.35 | 7.36 | 1,034 |
| GHGL | 40 | 40.99 | 40.9 | 40 | 2 |
| GHNI | 6.84 | 7.43 | 6.1 | 6.91 | 2,951 |
| GHNL | 2.25 | 2.85 | 2.42 | 2.49 | 1,091 |
| GLAT | 9 | 8 | 8 | 9 | 59 |
| GLAXO | 65.05 | 65.25 | 64.9 | 65.04 | 1,772 |
| GSPM | 7.28 | 7.34 | 7.34 | 7.28 | 1 |
| GTYR | 16.9 | 17.8 | 17.39 | 17.76 | 2,536 |
| GUSM | 5.1 | 5.3 | 4.1 | 4.1 | 732 |
| HABSM | 26.54 | 27.4 | 25.51 | 25.55 | 44,069 |
| HADC | 0.34 | 0.31 | 0.31 | 0.34 | 67 |
| HAL | 13.49 | 13.6 | 13.1 | 13.25 | 6,581 |
| HBL | 107.66 | 108.65 | 107 | 108.04 | 10,742 |
| HCAR | 8.5 | 8.9 | 8.71 | 8.5 | 300 |
| HINOON | 27.42 | 28.7 | 27 | 28 | 8,139 |
| HIRAT | 3.52 | 3.82 | 3.5 | 3.75 | 30,029 |
| HMB | 16.43 | 16.8 | 16.5 | 16.8 | 15,240 |
| HSPI | 8.5 | 9 | 8.75 | 8.75 | 1,510 |
| HUBC | 35.29 | 35.84 | 35.25 | 35.44 | 770,202 |
| HUBC-CDEC | 35.49 | 0 | 0 | 35.63 | 0 |
| HUBC-CFEB | 36.36 | 0 | 0 | 36.5 | 0 |
| HUBC-CJAN | 35.93 | 0 | 0 | 36.06 | 0 |
| HUBC-DEC | 35.51 | 0 | 0 | 35.64 | 0 |
| HUMNL | 16 | 16 | 15.85 | 15.93 | 1,399 |
| HWQS | 8.35 | 9.35 | 9.35 | 8.35 | 20 |
| IBFL | 28.55 | 28.75 | 27.35 | 28.33 | 1,501 |
| IBLHL | 12.7 | 12.65 | 12.65 | 12.7 | 20 |
| ICI | 119.79 | 121.5 | 120 | 120.52 | 4,781 |
| ICIBL | 0.23 | 0.28 | 0.21 | 0.23 | 5 |
| ICL | 31.97 | 32.95 | 32.95 | 32.95 | 500 |
| IDRT | 3.5 | 4 | 4 | 3.5 | 4 |
| IDSM | 3.2 | 3.05 | 3.01 | 3.04 | 714 |
| IDYM | 388.1 | 368.7 | 368.7 | 388.1 | 15 |
| IFSL | 7.27 | 7.3 | 7 | 7 | 2,500 |
| IGIBL | 1.08 | 1.02 | 0.87 | 1.02 | 17,404 |
| IGIIL | 41 | 41.1 | 41 | 41 | 408 |
| INDU | 204.04 | 210 | 200.11 | 207.56 | 1,012 |
| INIL | 26.53 | 27.84 | 26.05 | 27.2 | 9,362 |
| INKL | 3.9987 | 3.9936 | 3.9936 | 3.9936 | 0 |
| ISIL | 71 | 70.6947 | 70.6947 | 70.6947 | 0 |
| ISL | 9.14 | 9.7 | 9.05 | 9.3 | 1,391 |
| JDMT | 12.4 | 13.4 | 11.41 | 13.36 | 1,201 |
| JKSM | 5.51 | 6.1 | 6.09 | 5.51 | 4 |
| JOVC | 1.15 | 1.22 | 1.07 | 1.16 | 44,099 |
| JPGL | 0.6 | 0.7 | 0.55 | 0.63 | 8,167 |
| JSBL | 1.7 | 1.83 | 1.75 | 1.79 | 8,700 |
| JSCL | 4.52 | 4.61 | 4.25 | 4.27 | 4,317,752 |
| JSGCL | 14.8 | 15.71 | 14.56 | 14.6 | 20,399 |
| JSGF | 5 | 5 | 4.6 | 4.83 | 30,317 |
| JSIL | 2.9 | 3.05 | 2.8 | 2.99 | 64,253 |
| JSVFL | 4.4 | 4.4 | 4.4 | 4.4 | 17,000 |
| KAPCO | 40.71 | 41 | 40.8 | 40.8 | 54,279 |
| KAPCO-CDEC | 40.94 | 0 | 0 | 41.02 | 0 |
| KAPCO-CFEB | 41.94 | 0 | 0 | 42.02 | 0 |
| KAPCO-CJAN | 41.44 | 0 | 0 | 41.52 | 0 |
| KAPCO-DEC | 40.96 | 0 | 0 | 41.03 | 0 |
| KASBB | 1.04 | 1.19 | 1.04 | 1.09 | 46,416 |
| KASBSL | 2.6 | 2.5 | 2.3 | 2.37 | 47,691 |
| KESC | 1.53 | 1.55 | 1.51 | 1.51 | 157,334 |
| KHSM | 1.25 | 1 | 0.7 | 0.7 | 1,500 |
| KHTC | 25.37 | 26.6 | 26.6 | 25.37 | 305 |
| KOHC | 7.7 | 7.88 | 7.8 | 7.88 | 77,201 |
| KOHP | 1.6 | 1.58 | 1.52 | 1.56 | 1,300 |
| KOIL | 0.98 | 1.05 | 0.81 | 0.94 | 27,406 |
| KSBP | 25.52 | 25.88 | 25.88 | 25.52 | 1 |
| KTML | 3.13 | 3.24 | 2.77 | 3.23 | 29,571 |
| LIBM | 47 | 46 | 44.65 | 45.3315 | 62 |
| LINDE | 100.1 | 101 | 101 | 101 | 1,997 |
| LOTPTA | 8.68 | 9.1 | 8.7 | 9.07 | 4,913,936 |
| LOTPTA-CDEC | 8.73 | 0 | 0 | 9.12 | 0 |
| LOTPTA-CFEB | 8.94 | 0 | 0 | 9.34 | 0 |
| LOTPTA-CJAN | 8.84 | 0 | 0 | 9.23 | 0 |
| LOTPTA-DEC | 8.68 | 9.09 | 8.9 | 9.07 | 163,500 |
| LPCL | 1.77 | 1.89 | 1.73 | 1.79 | 158,600 |
| LUCK | 78.1 | 79.5 | 76.21 | 76.69 | 382,686 |
| LUCK-CDEC | 78.55 | 0 | 0 | 77.09 | 0 |
| LUCK-CFEB | 80.47 | 0 | 0 | 78.98 | 0 |
| LUCK-CJAN | 79.51 | 0 | 0 | 78.04 | 0 |
| LUCK-DEC | 78.07 | 79.5 | 76.5 | 77.03 | 80,000 |
| MACFL | 6.78 | 7.48 | 6.7 | 7 | 2,003 |
| MARI | 85.44 | 87.96 | 84.6 | 84.96 | 18,601 |
| MCB | 137.05 | 140.89 | 136 | 137.26 | 264,775 |
| MCB-CDEC | 137.83 | 0 | 0 | 137.98 | 0 |
| MCB-CFEB | 141.2 | 0 | 0 | 141.36 | 0 |
| MCB-CJAN | 139.52 | 0 | 0 | 139.67 | 0 |
| MCB-DEC | 137.28 | 141 | 137 | 137.49 | 85,000 |
| MEBL | 17.74 | 18.25 | 17.77 | 17.95 | 13,312 |
| MEHT | 50.6 | 52.88 | 52.88 | 50.6 | 10 |
| MIRKS | 48.4 | 47.9 | 46 | 46.24 | 3,822 |
| MLCF | 1.73 | 1.85 | 1.78 | 1.85 | 100,237 |
| MODAM | 0.55 | 0.92 | 0.6 | 0.64 | 2,101 |
| MRNS | 47.5 | 47.2 | 47.2 | 47.5 | 5 |
| MSCL | 10.85 | 11 | 9.85 | 10.85 | 2 |
| MSOT | 14 | 13 | 13 | 14 | 200 |
| MTL | 369.49 | 377.9 | 370 | 372.1 | 4,829 |
| MUKT | 0.25 | 0.34 | 0.3 | 0.25 | 2 |
| MUREB | 63.05 | 65 | 63.5 | 63.55 | 2,907 |
| MWMP | 0.47 | 0.55 | 0.4 | 0.46 | 3,003 |
| MZSM | 1.6 | 1.93 | 1.62 | 1.66 | 6,100 |
| NAGC | 15.1 | 16.07 | 15.2 | 15.1 | 101 |
| NATF | 64 | 61.01 | 61.01 | 64 | 200 |
| NBP | 39.13 | 40.7 | 39.5 | 39.77 | 1,035,726 |
| NBP-CDEC | 39.35 | 0 | 0 | 39.98 | 0 |
| NBP-CFEB | 40.32 | 0 | 0 | 40.96 | 0 |
| NBP-CJAN | 39.83 | 0 | 0 | 40.47 | 0 |
| NBP-DEC | 39.3 | 40.7 | 39.52 | 39.98 | 308,000 |
| NCL | 16.21 | 16.98 | 16.28 | 16.84 | 235,267 |
| NCL-CDEC | 16.3 | 0 | 0 | 16.93 | 0 |
| NCL-CFEB | 16.7 | 0 | 0 | 17.34 | 0 |
| NCL-CJAN | 16.5 | 0 | 0 | 17.14 | 0 |
| NCL-DEC | 16.31 | 0 | 0 | 16.94 | 0 |
| NCPL | 12.99 | 13.15 | 12.75 | 12.99 | 87,918 |
| NESTLE | 2228.27 | 2339.68 | 2240.51 | 2329.29 | 43 |
| NETSOL | 9.24 | 9.45 | 9.1 | 9.1 | 32,099 |
| NETSOL-CDEC | 9.29 | 0 | 0 | 9.15 | 0 |
| NETSOL-CFEB | 9.52 | 0 | 0 | 9.37 | 0 |
| NETSOL-CJAN | 9.41 | 0 | 0 | 9.26 | 0 |
| NETSOL-DEC | 9.3 | 9.3 | 9.3 | 9.3 | 20,000 |
| NIB | 1.31 | 1.37 | 1.27 | 1.3 | 70,201 |
| NIBTFC | 98.005 | 0 | 0 | 98.005 | 0 |
| NICL | 2.14 | 2.29 | 2.07 | 2.1 | 70,878 |
| NMBL | 4.2 | 5.2 | 5 | 5 | 1,001 |
| NML | 40.12 | 41.09 | 40.2 | 40.44 | 192,748 |
| NML-CDEC | 40.35 | 0 | 0 | 40.65 | 0 |
| NML-CFEB | 41.34 | 0 | 0 | 41.65 | 0 |
| NML-CJAN | 40.84 | 0 | 0 | 41.15 | 0 |
| NML-DEC | 40.31 | 41.3 | 40.45 | 40.61 | 47,500 |
| NPL | 12.44 | 12.63 | 12.4 | 12.53 | 678,262 |
| NPL-CDEC | 12.51 | 0 | 0 | 12.6 | 0 |
| NPL-CFEB | 12.82 | 0 | 0 | 12.9 | 0 |
| NPL-CJAN | 12.66 | 0 | 0 | 12.75 | 0 |
| NPL-DEC | 12.52 | 0 | 0 | 12.6 | 0 |
| NRL | 234.23 | 241.5 | 234.25 | 235.18 | 43,396 |
| OGDC | 152.77 | 154.9 | 153.5 | 153.83 | 145,358 |
| OGDC-CDEC | 153.64 | 0 | 0 | 154.64 | 0 |
| OGDC-CFEB | 157.4 | 0 | 0 | 158.43 | 0 |
| OGDC-CJAN | 155.52 | 0 | 0 | 156.53 | 0 |
| OGDC-DEC | 152.52 | 154.35 | 152.75 | 153.19 | 34,500 |
| OLPL | 6.54 | 6.6 | 6.4 | 6.42 | 6,271 |
| PACE | 1.26 | 1.45 | 1.22 | 1.27 | 263,072 |
| PAEL | 3.32 | 3.4 | 3.3 | 3.32 | 14,694 |
| PAKMI | 1.97 | 1.2 | 1.2 | 1.97 | 50 |
| PAKRI | 14.11 | 14.5 | 14.2 | 14.2 | 42,413 |
| PAKRI-CDEC | 14.19 | 0 | 0 | 14.27 | 0 |
| PAKRI-CFEB | 14.54 | 0 | 0 | 14.62 | 0 |
| PAKRI-CJAN | 14.36 | 0 | 0 | 14.45 | 0 |
| PAKRI-DEC | 14.2 | 14.45 | 14.45 | 14.45 | 1,000 |
| PAKT | 57.92 | 60 | 56.1 | 57.92 | 404 |
| PASL | 0.67 | 0.74 | 0.65 | 0.66 | 7,917 |
| PCAL | 33.3 | 33.3 | 31.64 | 33.3 | 225 |
| PEF | 6.86 | 7.1 | 6.77 | 7 | 21,117 |
| PGCL | 39.7 | 38.9 | 37.72 | 39.7 | 102 |
| PGF | 11.96 | 12.24 | 12 | 12 | 5,312 |
| PIAA | 1.82 | 1.9 | 1.75 | 1.83 | 9,203 |
| PICT | 63.7 | 66.88 | 64 | 63.7 | 9 |
| PIF | 5.5 | 5.5 | 5.5 | 5.5 | 121,501 |
| PIL | 5.01 | 5.5 | 5.5 | 5.01 | 100 |
| PIOC | 3.33 | 3.6 | 3.35 | 3.57 | 3,005 |
| PKGI | 5.7 | 4.81 | 4.81 | 5.7 | 449 |
| PKGP | 11.12 | 11.83 | 11.15 | 11.47 | 55,042 |
| PKGS | 75.16 | 78.9 | 78 | 78.9 | 185,285 |
| PMI | 1 | 1.05 | 1.05 | 1 | 50 |
| PMRS | 44.1388 | 41.94 | 41.94 | 44.14 | 30 |
| PMTFC6 | 98.3464 | 0 | 0 | 98.3464 | 0 |
| PNGRS | 2.51 | 3 | 2.5 | 2.52 | 1,511 |
| PNSC | 13 | 13.4 | 12.7 | 13 | 180 |
| POL | 353.05 | 360 | 351.1 | 351.74 | 288,384 |
| POL-CDEC | 355.07 | 0 | 0 | 353.59 | 0 |
| POL-CFEB | 363.75 | 0 | 0 | 362.25 | 0 |
| POL-CJAN | 359.41 | 0 | 0 | 357.92 | 0 |
| POL-DEC | 354.05 | 359 | 352.77 | 353.26 | 158,000 |
| PPL | 169 | 171.25 | 168.3 | 168.92 | 200,134 |
| PPL-CDEC | 169.96 | 0 | 0 | 169.81 | 0 |
| PPL-CFEB | 174.12 | 0 | 0 | 173.97 | 0 |
| PPL-CJAN | 172.04 | 0 | 0 | 171.89 | 0 |
| PPL-DEC | 169.42 | 171.99 | 169.2 | 170 | 24,500 |
| PPP | 31.29 | 32 | 31 | 31.37 | 2,517 |
| PRET | 22.76 | 22.5 | 22.5 | 22.76 | 10 |
| PRL | 60.9 | 63.84 | 61 | 61.41 | 6,782 |
| PRWM | 8.2 | 8.9 | 8.11 | 8.2 | 210 |
| PSMC | 64.76 | 65 | 64.5 | 64.5 | 79,516 |
| PSO | 228.02 | 237.8 | 230.99 | 233.91 | 288,100 |
| PSO-CDEC | 229.32 | 0 | 0 | 235.14 | 0 |
| PSO-CFEB | 234.93 | 0 | 0 | 240.9 | 0 |
| PSO-CJAN | 232.13 | 0 | 0 | 238.02 | 0 |
| PSO-DEC | 229.16 | 238.25 | 233 | 234.6 | 126,500 |
| PSYL | 17.85 | 17.5 | 16.85 | 17.85 | 12 |
| PTC | 10.05 | 10.27 | 10.07 | 10.1 | 412,121 |
| PTC-CDEC | 10.11 | 0 | 0 | 10.15 | 0 |
| PTC-CFEB | 10.35 | 0 | 0 | 10.4 | 0 |
| PTC-CJAN | 10.23 | 0 | 0 | 10.28 | 0 |
| PTC-DEC | 10.11 | 0 | 0 | 10.16 | 0 |
| QUAT | 16.32 | 15.32 | 15.32 | 16.32 | 40 |
| RAVT | 0.96 | 0.75 | 0.6 | 0.62 | 24,278 |
| REDT | 0.95 | 0.3 | 0.3 | 0.3 | 1,000 |
| RMPL | 2503.89 | 2599 | 2491.02 | 2540 | 11 |
| SALT | 45.8178 | 45 | 45 | 45.82 | 50 |
| SANE | 2.3 | 1.55 | 1.51 | 1.52 | 2,000 |
| SANSM | 10.5 | 10.6 | 10.15 | 10.5 | 230 |
| SASML | 5.01 | 4.05 | 4.05 | 5.01 | 1 |
| SAZEW | 18.02 | 18.55 | 18.2 | 18.54 | 1,185 |
| SBL | 1.36 | 1.49 | 1.32 | 1.36 | 3,685 |
| SCBPL | 7.71 | 8.24 | 7.7 | 8.05 | 38,061 |
| SCBPTFC3 | 102.375 | 0 | 0 | 102.375 | 0 |
| SCM | 10.01 | 10.01 | 10 | 10 | 7,613 |
| SEARL | 45.93 | 46.85 | 45.4 | 46.5 | 2,055 |
| SEL | 15.4 | 15.55 | 15.55 | 15.4 | 10 |
| SEPCO | 0.65 | 0.7 | 0.58 | 0.61 | 138,773 |
| SEPL | 35 | 36.75 | 35 | 36.75 | 2,300 |
| SGMLPS | 4.27 | 3.32 | 3.32 | 3.32 | 500 |
| SGPL | 0.31 | 0.33 | 0.31 | 0.33 | 3,600 |
| SHCI | 1.73 | 1.8 | 1.45 | 1.73 | 4,610 |
| SHEL | 190 | 195.49 | 190 | 191.06 | 3,715 |
| SHFA | 31.24 | 30.08 | 30.08 | 30.08 | 0 |
| SHSML | 9.85 | 10.42 | 9.25 | 9.85 | 52 |
| SIBL | 1.5 | 1.25 | 1.25 | 1.5 | 200 |
| SIEM | 743.33 | 780 | 780 | 743.33 | 11 |
| SILK | 1.36 | 1.54 | 1.4 | 1.45 | 82,330 |
| SING | 14.06 | 13.06 | 13.06 | 14.06 | 66 |
| SITC | 73.2 | 70.01 | 70 | 73.2 | 221 |
| SKFL | 6.47 | 7.45 | 6.51 | 6.53 | 14,000 |
| SKRS | 1.5 | 1.3 | 1.26 | 1.26 | 1,500 |
| SLYT | 3 | 3.4 | 3.39 | 3.39 | 500 |
| SMBL | 1.7 | 1.8 | 1.62 | 1.63 | 29,653 |
| SMTM | 4 | 4.25 | 3.5 | 3.1 | 6,102 |
| SNAI | 36.25 | 36 | 35.5 | 35.69 | 825 |
| SNBL | 3.74 | 3.99 | 3.63 | 3.7 | 99,935 |
| SNBLTFC | 100.17 | 0 | 0 | 100.17 | 0 |
| SNGP | 16.01 | 16.59 | 15.9 | 16 | 10,519 |
| SPL | 10 | 10.4 | 9.98 | 9.99 | 15,992 |
| SPLC | 0.37 | 0.5 | 0.36 | 0.5 | 12,784 |
| SSGC | 18.23 | 18.5 | 17.95 | 18.37 | 20,588 |
| SSIC | 4.1 | 4.11 | 3.9 | 4 | 3,501 |
| STCL | 8 | 8 | 8 | 8 | 2,997 |
| STJT | 19.51 | 20.5 | 20 | 19.51 | 207 |
| STPL | 6.6 | 7.1 | 6.65 | 6.6 | 3 |
| SUTM | 32.44 | 32 | 32 | 32 | 0 |
| TATM | 20.7 | 21 | 20.9 | 20.7 | 50 |
| TELE | 0.77 | 0.85 | 0.75 | 0.79 | 1,505 |
| TGL | 8.15 | 8.8 | 8.25 | 8.25 | 1,502 |
| THALL | 77.61 | 79.99 | 76.77 | 76.83 | 703 |
| THCCL | 18.92 | 19 | 18.98 | 19 | 107,331 |
| TREET | 37 | 38 | 36.15 | 37.77 | 9,361 |
| TRG | 1.19 | 1.4 | 1.14 | 1.17 | 916,357 |
| TRIBL | 0.84 | 1 | 0.95 | 0.95 | 510 |
| TRIPF | 167.24 | 167.99 | 159.25 | 164.39 | 24,643 |
| TRPOL | 0.64 | 0.6 | 0.6 | 0.6 | 500 |
| TRSM | 1.9 | 1.9 | 1.9 | 1.9 | 100 |
| TSBL | 1.5 | 0.75 | 0.51 | 0.51 | 1,000 |
| TSPL | 0.57 | 0.6 | 0.57 | 0.57 | 998 |
| UBL | 52.18 | 53 | 51.15 | 51.27 | 164,431 |
| UBL-CDEC | 52.48 | 0 | 0 | 51.54 | 0 |
| UBL-CFEB | 53.76 | 0 | 0 | 52.8 | 0 |
| UBL-CJAN | 53.12 | 0 | 0 | 52.17 | 0 |
| UBL-DEC | 52.2 | 0 | 0 | 51.56 | 0 |
| UBLTFC4 | 99.6904 | 99.7 | 99.7 | 99.6922 | 8,000 |
| ULEVER | 5327.6 | 5480 | 5276.02 | 5387.25 | 43 |
| UNIC | 5.37 | 4.51 | 4.5 | 4.5 | 1,513 |
| UPFL | 1707.6923 | 1699.99 | 1623.09 | 1707.69 | 2 |
| WAHN | 33.55 | 32.81 | 32.7 | 33.55 | 61 |
| WAZIR | 12.76 | 13 | 11.8 | 11.86 | 1,648 |
| WTCL | 1.71 | 1.89 | 1.62 | 1.75 | 26,118 |
| WTL | 0.84 | 0.93 | 0.83 | 0.84 | 36,564 |
| WYETH | 653.12 | 685 | 650.01 | 685 | 58 |
| YOUW | 1 | 1 | 1 | 1 | 4,000 |
| ZTL | 2.6 | 2 | 2 | 2 | 6,998 |
KSE EOD Daily Share Price Data - 19/12/2011
No comments:
Post a Comment