| For: December 23, 2011 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 2.33 | 2.8 | 2.25 | 2.49 | 81,128 |
| ABL | 55.71 | 56.01 | 56 | 56.01 | 1,267 |
| ABOT | 99.54 | 100 | 99.7 | 99.77 | 1,212 |
| ACPL | 50.08 | 51.5 | 49.5 | 51.41 | 9,972 |
| ADMM | 21.75 | 22.5 | 22.5 | 21.75 | 1 |
| ADOS | 5.18 | 6.18 | 5.15 | 5.28 | 2,704 |
| AGIL | 57 | 58.6 | 56.5 | 57 | 58 |
| AGL | 15.55 | 16.24 | 16.24 | 15.55 | 1 |
| AGLPSR | 0.01 | 1 | 1 | 0.01 | 1 |
| AGTL | 173.44 | 182.11 | 165 | 169.73 | 6,245 |
| AHCL | 28.07 | 28.15 | 27.7 | 27.82 | 156,319 |
| AHCL-CDEC | 28.16 | 0 | 0 | 27.89 | 0 |
| AHCL-CFEB | 28.85 | 0 | 0 | 28.58 | 0 |
| AHCL-CJAN | 28.5 | 0 | 0 | 28.24 | 0 |
| AHCL-DEC | 28.13 | 28.15 | 27.75 | 28.05 | 10,000 |
| AHI | 14.9 | 15.3 | 14.03 | 14.9 | 394 |
| AHL | 13.89 | 14.25 | 13.83 | 13.94 | 12,505 |
| AICL | 43.98 | 44.5 | 43.26 | 44.28 | 18,946 |
| AICL-CDEC | 44.12 | 0 | 0 | 44.4 | 0 |
| AICL-CFEB | 45.2 | 0 | 0 | 45.49 | 0 |
| AICL-CJAN | 44.66 | 0 | 0 | 44.94 | 0 |
| AICL-DEC | 44 | 0 | 0 | 44.42 | 0 |
| AKBL | 10.02 | 10.12 | 9.9 | 10 | 114,312 |
| AKBL-CDEC | 10.05 | 0 | 0 | 10.03 | 0 |
| AKBL-CFEB | 10.3 | 0 | 0 | 10.27 | 0 |
| AKBL-CJAN | 10.17 | 0 | 0 | 10.15 | 0 |
| AKBL-DEC | 10.06 | 0 | 0 | 10.03 | 0 |
| AKDCL | 25 | 26.18 | 23.75 | 25 | 42 |
| AKGL | 4.88 | 4.44 | 4.44 | 4.88 | 2 |
| AMTEX | 1.19 | 1.25 | 1.15 | 1.18 | 88,081 |
| AMZV | 0.33 | 0.39 | 0.32 | 0.36 | 541 |
| ANL | 3.27 | 3.3 | 3.21 | 3.27 | 503,352 |
| ANL-CDEC | 3.28 | 0 | 0 | 3.28 | 0 |
| ANL-CFEB | 3.36 | 0 | 0 | 3.36 | 0 |
| ANL-CJAN | 3.32 | 0 | 0 | 3.32 | 0 |
| ANL-DEC | 3.3 | 3.33 | 3.29 | 3.3 | 325,000 |
| APL | 418.76 | 424 | 417.5 | 420.03 | 14,421 |
| ARM | 22.45 | 23.57 | 22 | 22.45 | 237 |
| ASHT | 8.35 | 8.5 | 8.35 | 8.5 | 4,000 |
| ATBA | 162 | 161.9 | 161.9 | 162 | 10 |
| ATEL | 58 | 58 | 58 | 58 | 500 |
| ATFF | 5.83 | 5.85 | 5.78 | 5.8 | 100,000 |
| ATRL | 110.08 | 110.69 | 109.01 | 109.2 | 413,994 |
| ATRL-CDEC | 110.42 | 0 | 0 | 109.49 | 0 |
| ATRL-CFEB | 113.14 | 0 | 0 | 112.18 | 0 |
| ATRL-CJAN | 111.78 | 0 | 0 | 110.83 | 0 |
| ATRL-DEC | 110.44 | 110.8 | 109.3 | 109.56 | 180,500 |
| AZAMT | 1.11 | 1.6 | 1.6 | 1.11 | 1 |
| BAFL | 11.4 | 11.45 | 11.2 | 11.34 | 361,017 |
| BAFL-CDEC | 11.44 | 0 | 0 | 11.37 | 0 |
| BAFL-CFEB | 11.72 | 0 | 0 | 11.65 | 0 |
| BAFL-CJAN | 11.58 | 0 | 0 | 11.51 | 0 |
| BAFL-DEC | 11.45 | 0 | 0 | 11.37 | 0 |
| BAHL | 28.26 | 28.39 | 28 | 28.23 | 145,941 |
| BAHL-CDEC | 28.35 | 0 | 0 | 28.3 | 0 |
| BAHL-CFEB | 29.05 | 0 | 0 | 29 | 0 |
| BAHL-CJAN | 28.7 | 0 | 0 | 28.65 | 0 |
| BAHL-DEC | 28.36 | 0 | 0 | 28.32 | 0 |
| BERG | 13.3 | 13.99 | 13.99 | 13.3 | 1 |
| BIPL | 3.2 | 3.46 | 3.25 | 3.25 | 876 |
| BNWM | 14.85 | 14.5 | 14.5 | 14.85 | 250 |
| BOK | 4.5 | 4.5 | 4.1 | 4.15 | 9,850 |
| BOP | 4.89 | 4.95 | 4.81 | 4.86 | 229,088 |
| BPL | 23.05 | 24.2 | 21.9 | 22.52 | 1,418 |
| BRR | 2.01 | 2.06 | 2.04 | 2.06 | 1,650 |
| BWHL | 23.7 | 24 | 23.5 | 23.7 | 54 |
| BYCO | 6.8 | 6.85 | 6.7 | 6.75 | 108,427 |
| CENI | 7.23 | 7.09 | 6.8 | 7 | 2,022 |
| CEPB | 13.38 | 13.5 | 12.99 | 12.88 | 2,314 |
| CHAS | 7.99 | 8.85 | 7.31 | 7.99 | 305 |
| CHBL | 1.1 | 1.21 | 1.21 | 1.1 | 1 |
| CHCC | 6.85 | 7 | 6.7 | 6.99 | 3,715 |
| CJPL | 0.41 | 0.59 | 0.42 | 0.41 | 10 |
| CML | 0.99 | 1.25 | 0.77 | 0.85 | 2,816 |
| COLG | 639.11 | 670 | 668 | 639.11 | 20 |
| CPL | 149.62 | 156.5 | 150.8 | 152.13 | 17,944 |
| CPMFI | 3.32 | 2.5 | 2.5 | 3.32 | 1 |
| CPPL | 27.05 | 27.49 | 27 | 27.48 | 2,200 |
| CSAP | 18.97 | 18.88 | 18.5 | 18.78 | 5,670 |
| CSM | 0.54 | 0.69 | 0.41 | 0.49 | 40,123 |
| CSMD | 13.55 | 13.5 | 13 | 13.5 | 6,100 |
| DADX | 44.8394 | 47.08 | 47.08 | 47.08 | 2 |
| DATM | 0.32 | 0.25 | 0.25 | 0.25 | 530 |
| DAWH | 34.36 | 36.07 | 34.4 | 36.07 | 204,450 |
| DBCI | 1.41 | 1.3 | 1.3 | 1.41 | 1 |
| DCH | 1.5 | 1.7 | 1.45 | 1.45 | 541 |
| DCL | 1.2 | 1.25 | 1.1 | 1.14 | 57,984 |
| DEL | 0.85 | 0.77 | 0.76 | 0.76 | 1,000 |
| DFML | 1.88 | 2.74 | 1.6 | 1.68 | 278,290 |
| DFSM | 1.1 | 1.1 | 1.1 | 1.1 | 500 |
| DGKC | 18.9 | 19.17 | 18.8 | 18.9 | 846,526 |
| DGKC-CDEC | 18.96 | 0 | 0 | 18.95 | 0 |
| DGKC-CFEB | 19.43 | 0 | 0 | 19.42 | 0 |
| DGKC-CJAN | 19.19 | 0 | 0 | 19.18 | 0 |
| DGKC-DEC | 18.95 | 19.2 | 18.82 | 19 | 141,500 |
| DLL | 23.95 | 25.14 | 25.14 | 25.14 | 45 |
| DOL | 4.03 | 4.14 | 3.72 | 3.8 | 369,776 |
| DSFL | 1.27 | 1.24 | 1.18 | 1.2 | 76,573 |
| DSIL | 0.82 | 0.84 | 0.72 | 0.78 | 17,205 |
| DSL | 1.2 | 1.25 | 1.12 | 1.25 | 10,506 |
| DWAE | 0.75 | 1 | 1 | 0.75 | 65 |
| DWSM | 2.15 | 2.5 | 2 | 2.01 | 5,000 |
| DYNO | 8.5 | 9.4 | 8.15 | 8.53 | 31,904 |
| ECOP | 3.75 | 4.75 | 3.65 | 3.75 | 6,618 |
| EFLTFC3 | 97.953 | 0 | 0 | 97.953 | 0 |
| EFOODS | 22.94 | 23.19 | 22.65 | 22.74 | 35,702 |
| EFUG | 35.3 | 35.5 | 35.3727 | 35.3727 | 101 |
| EFUL | 70.03 | 73 | 67.11 | 72.87 | 1,325 |
| ELSM | 18.45 | 19 | 19 | 18.45 | 50 |
| ENGRO | 98.54 | 99.49 | 97 | 98.41 | 2,045,831 |
| ENGRO-CDEC | 98.84 | 0 | 0 | 98.67 | 0 |
| ENGRO-CFEB | 101.28 | 0 | 0 | 101.1 | 0 |
| ENGRO-CJAN | 100.06 | 0 | 0 | 99.88 | 0 |
| ENGRO-DEC | 98.76 | 99.7 | 97.1 | 98.57 | 964,500 |
| EPCL | 7.3 | 7.34 | 7.25 | 7.29 | 65,941 |
| EXIDE | 158.03 | 160 | 157 | 159.6 | 906 |
| FABL | 8.17 | 8.47 | 8.11 | 8.17 | 60,574 |
| FATIMA | 23.17 | 23.36 | 22.99 | 23.16 | 4,793,037 |
| FCCL | 3.4 | 3.49 | 3.32 | 3.39 | 66,280 |
| FCSC | 1.83 | 1.89 | 1.62 | 1.85 | 11,079 |
| FDIBL | 0.88 | 0.99 | 0.94 | 0.88 | 22 |
| FDMF | 1.6 | 1.7 | 1.7 | 1.7 | 13,890 |
| FECTC | 4.8 | 4.8 | 4.6 | 4.63 | 650 |
| FEM | 0.9 | 1 | 0.77 | 0.77 | 1,001 |
| FEROZ | 74.62 | 77.99 | 72.51 | 76.08 | 520 |
| FFBL | 47.59 | 47.73 | 46.86 | 46.98 | 1,480,300 |
| FFBL-CDEC | 47.74 | 0 | 0 | 47.1 | 0 |
| FFBL-CFEB | 48.91 | 0 | 0 | 48.26 | 0 |
| FFBL-CJAN | 48.32 | 0 | 0 | 47.68 | 0 |
| FFBL-DEC | 47.62 | 47.7 | 46.91 | 47.08 | 390,500 |
| FFC | 154.35 | 154.99 | 153.11 | 153.82 | 972,955 |
| FFC-CDEC | 154.83 | 0 | 0 | 154.23 | 0 |
| FFC-CFEB | 158.64 | 0 | 0 | 158.02 | 0 |
| FFC-CJAN | 156.73 | 0 | 0 | 156.12 | 0 |
| FFC-DEC | 154.92 | 155 | 153.51 | 154.1 | 448,000 |
| FFLM | 1.6 | 1.63 | 1.63 | 1.6 | 94 |
| FHAM | 7.55 | 7.6 | 7.55 | 7.55 | 320,459 |
| FHBM | 7 | 7 | 6.9 | 6.98 | 10,200 |
| FLYNG | 0.85 | 0.89 | 0.7 | 0.81 | 4,849 |
| FNBM | 6.75 | 7 | 5.75 | 6.77 | 20,000 |
| FNEL | 2.55 | 3 | 2.35 | 2.55 | 44 |
| FPJM | 0.6 | 0.89 | 0.62 | 0.62 | 1,511 |
| FPRM | 10.53 | 11.49 | 11.39 | 10.53 | 150 |
| FUDLM | 6.5 | 6.5 | 6 | 6.19 | 15,103 |
| GADT | 42 | 42.89 | 42.89 | 42 | 1 |
| GAIL | 1.95 | 2.3 | 1.76 | 1.93 | 2,171 |
| GASF | 2.9 | 2.88 | 2.68 | 2.75 | 46,501 |
| GATI | 69.09 | 72 | 71.99 | 69.09 | 15 |
| GATM | 18 | 18 | 17.51 | 17.52 | 2,189 |
| GENP | 0.38 | 0.38 | 0.29 | 0.31 | 4,012 |
| GFIL | 4.5 | 4.5 | 4.5 | 4.5 | 2,000 |
| GGL | 7.23 | 7.93 | 7.25 | 7.4 | 5,505 |
| GHGL | 41.86 | 41.95 | 40 | 41.88 | 307,959 |
| GHNI | 6.13 | 6.99 | 6.02 | 6.97 | 510 |
| GHNL | 2.34 | 2.7 | 2.36 | 2.34 | 34 |
| GLAXO | 64.05 | 65.97 | 64.25 | 64.25 | 307 |
| GSPM | 7.28 | 7.4 | 7.4 | 7.28 | 200 |
| GTYR | 18.31 | 18.5 | 18.48 | 18.31 | 70 |
| GWLC | 3.5 | 4.25 | 3.95 | 4.03 | 500 |
| HABSM | 26.65 | 27.24 | 26.8 | 27 | 28,605 |
| HADC | 0.33 | 0.4 | 0.4 | 0.33 | 1 |
| HAEL | 7 | 8 | 8 | 7 | 100 |
| HAJT | 0.74 | 0.22 | 0.22 | 0.22 | 5,000 |
| HBL | 108.06 | 108.96 | 107.71 | 107.8 | 17,729 |
| HCAR | 8.65 | 8.64 | 8.5 | 8.53 | 1,816 |
| HICL | 10.48 | 9.85 | 9.85 | 9.85 | 1,000 |
| HINOON | 29.74 | 30.6 | 28.65 | 30.22 | 3,344 |
| HIRAT | 3.6 | 4.05 | 3.7 | 3.96 | 204,901 |
| HMB | 16.5 | 16.9 | 16.7 | 16.72 | 2,850 |
| HSPI | 9 | 9 | 8.1 | 8.24 | 3,400 |
| HUBC | 34.58 | 34.48 | 34.05 | 34.3 | 326,703 |
| HUBC-CDEC | 34.69 | 0 | 0 | 34.39 | 0 |
| HUBC-CFEB | 35.54 | 0 | 0 | 35.24 | 0 |
| HUBC-CJAN | 35.11 | 0 | 0 | 34.81 | 0 |
| HUBC-DEC | 34.65 | 0 | 0 | 34.41 | 0 |
| IBFL | 27.99 | 27.99 | 27.05 | 27.31 | 3,310 |
| IBLHL | 13.44 | 13.6 | 13.55 | 13.55 | 7,173 |
| ICI | 118.68 | 119.99 | 113 | 114.68 | 133,554 |
| ICIBL | 0.21 | 0.3 | 0.24 | 0.21 | 3 |
| ICL | 32.95 | 33.65 | 33.5 | 33.65 | 1,500 |
| IDSM | 3.15 | 3.04 | 3.04 | 3.04 | 500 |
| IDYM | 382.7002 | 363.6 | 363.6 | 382.7 | 5 |
| IFSL | 7.15 | 7.6 | 7.04 | 7.6 | 10,502 |
| IGIBL | 1.05 | 1 | 0.86 | 1 | 501 |
| IGIIL | 42.65 | 44.7 | 42.75 | 43.48 | 522 |
| INDU | 201.91 | 204.6 | 200 | 204.11 | 3,987 |
| INIL | 31.09 | 32 | 30.25 | 32 | 8,057 |
| ISL | 9.9 | 10.24 | 9.86 | 10.24 | 6,000 |
| JDWS | 77 | 78 | 78 | 77 | 10 |
| JGICL | 53.5 | 53 | 53 | 53 | 1,000 |
| JKSM | 5.51 | 6 | 5.8 | 5.51 | 160 |
| JLICL | 60.5 | 60 | 60 | 60 | 1,000 |
| JOVC | 1.11 | 1.16 | 1.06 | 1.12 | 165,781 |
| JPGL | 0.67 | 0.74 | 0.61 | 0.63 | 27,933 |
| JSBL | 1.8 | 1.79 | 1.66 | 1.66 | 49,701 |
| JSCL | 4.19 | 4.15 | 3.95 | 4.08 | 2,573,257 |
| JSGCL | 15.11 | 16.11 | 15.11 | 16.06 | 42,864 |
| JSGF | 4.95 | 4.85 | 4.8 | 4.82 | 500 |
| JSIL | 2.8 | 2.94 | 2.73 | 2.83 | 7,412 |
| JSVFL | 4.4 | 4.5 | 4.4 | 4.5 | 508 |
| KAPCO | 41.17 | 41.49 | 40.76 | 40.93 | 54,255 |
| KAPCO-CDEC | 41.3 | 0 | 0 | 41.04 | 0 |
| KAPCO-CFEB | 42.31 | 0 | 0 | 42.05 | 0 |
| KAPCO-CJAN | 41.81 | 0 | 0 | 41.54 | 0 |
| KAPCO-DEC | 41.32 | 0 | 0 | 41.06 | 0 |
| KASBB | 1.07 | 1.09 | 1.03 | 1.05 | 25,905 |
| KASBSL | 2.37 | 2.69 | 2.69 | 2.37 | 16 |
| KESC | 1.54 | 1.59 | 1.5 | 1.5 | 155,235 |
| KOHC | 8 | 7.98 | 7.95 | 7.96 | 905 |
| KOHE | 16.99 | 16.95 | 16.1 | 16.1 | 1,010 |
| KOHP | 1.7 | 1.5 | 1.5 | 1.7 | 2 |
| KOHTM | 1.31 | 0.42 | 0.42 | 0.42 | 1,000 |
| KOIL | 0.99 | 1.1 | 0.82 | 1.1 | 502 |
| KSBP | 24.51 | 25.6 | 25.6 | 24.51 | 410 |
| KTML | 3.47 | 3.55 | 3.05 | 3.47 | 19 |
| LINDE | 101 | 100.99 | 100 | 100.02 | 2,471 |
| LOTPTA | 9.67 | 9.77 | 9.45 | 9.56 | 573,539 |
| LOTPTA-CDEC | 9.7 | 0 | 0 | 9.59 | 0 |
| LOTPTA-CFEB | 9.94 | 0 | 0 | 9.82 | 0 |
| LOTPTA-CJAN | 9.82 | 0 | 0 | 9.7 | 0 |
| LOTPTA-DEC | 9.62 | 9.65 | 9.45 | 9.51 | 27,000 |
| LPCL | 1.82 | 1.89 | 1.65 | 1.76 | 39,205 |
| LPGL | 19.4 | 20.4 | 20.4 | 20.4 | 500 |
| LUCK | 78.88 | 78.9 | 77.9 | 78.09 | 180,262 |
| LUCK-CDEC | 79.12 | 0 | 0 | 78.3 | 0 |
| LUCK-CFEB | 81.07 | 0 | 0 | 80.22 | 0 |
| LUCK-CJAN | 80.1 | 0 | 0 | 79.26 | 0 |
| LUCK-DEC | 79 | 78.95 | 78.01 | 78.32 | 8,000 |
| MACFL | 6.99 | 7.37 | 7.37 | 6.99 | 5 |
| MARI | 84.51 | 85 | 83 | 83.67 | 43,221 |
| MBF | 8.9 | 8.99 | 8.99 | 8.99 | 1,000 |
| MCB | 141.5 | 142.6 | 138.5 | 139.83 | 375,824 |
| MCB-CDEC | 141.94 | 0 | 0 | 140.2 | 0 |
| MCB-CFEB | 145.43 | 0 | 0 | 143.65 | 0 |
| MCB-CJAN | 143.68 | 0 | 0 | 141.92 | 0 |
| MCB-DEC | 141.99 | 143 | 139.8 | 140.3 | 83,000 |
| MDTL | 7.64 | 8.64 | 7.95 | 8.41 | 3,783 |
| MEBL | 17.8 | 18.19 | 17.51 | 17.91 | 60,232 |
| MEHT | 50.6 | 50 | 50 | 50 | 651 |
| MFFL | 81.98 | 82.1 | 81.98 | 81.98 | 134 |
| MIRKS | 42.52 | 43.5 | 42.56 | 42.52 | 482 |
| MLCF | 1.91 | 1.94 | 1.8 | 1.82 | 38,631 |
| MODAM | 0.64 | 0.9 | 0.18 | 0.61 | 503 |
| MQTM | 8 | 8.5 | 8.5 | 8 | 100 |
| MRNS | 47.5 | 47 | 47 | 47.5 | 100 |
| MSCL | 9.57 | 10 | 8.6 | 9.57 | 352 |
| MSOT | 14 | 14.5 | 14.5 | 14 | 8 |
| MTL | 364.74 | 364 | 360.1 | 362.09 | 5,043 |
| MUBT | 0.36 | 1 | 0.7 | 1 | 7,043 |
| MUKT | 0.34 | 0.39 | 0.3 | 0.3 | 1,001 |
| MUREB | 63.73 | 64.98 | 63.52 | 63.68 | 1,135 |
| MWMP | 0.41 | 0.47 | 0.47 | 0.47 | 3,102 |
| MZSM | 1.5 | 1.7 | 1.6 | 1.69 | 1,500 |
| NBP | 41.19 | 41.9 | 40.85 | 41.22 | 1,946,184 |
| NBP-CDEC | 41.32 | 0 | 0 | 41.33 | 0 |
| NBP-CFEB | 42.33 | 0 | 0 | 42.35 | 0 |
| NBP-CJAN | 41.83 | 0 | 0 | 41.84 | 0 |
| NBP-DEC | 41.26 | 41.96 | 40.8 | 41.37 | 554,000 |
| NCL | 18.2 | 18.7 | 18.01 | 18.5 | 889,086 |
| NCL-CDEC | 18.26 | 0 | 0 | 18.55 | 0 |
| NCL-CFEB | 18.71 | 0 | 0 | 19 | 0 |
| NCL-CJAN | 18.48 | 0 | 0 | 18.78 | 0 |
| NCL-DEC | 18.26 | 0 | 0 | 18.56 | 0 |
| NCPL | 13.08 | 13.38 | 12.99 | 13.26 | 84,777 |
| NESTLE | 2696.43 | 2831.25 | 2818 | 2831.25 | 61 |
| NETSOL | 9.1 | 9.15 | 8.94 | 9 | 41,720 |
| NETSOL-CDEC | 9.13 | 0 | 0 | 9.02 | 0 |
| NETSOL-CFEB | 9.35 | 0 | 0 | 9.25 | 0 |
| NETSOL-CJAN | 9.24 | 0 | 0 | 9.13 | 0 |
| NETSOL-DEC | 9.07 | 0 | 0 | 9.03 | 0 |
| NIB | 1.3 | 1.51 | 1.29 | 1.49 | 1,983,741 |
| NIBTFC | 98.005 | 0 | 0 | 98.005 | 0 |
| NICL | 2.2 | 2.35 | 2.15 | 2.22 | 78,145 |
| NMBL | 5.14 | 5.5 | 5.5 | 5.5 | 511 |
| NML | 41.17 | 41.38 | 40.81 | 41.03 | 133,343 |
| NML-CDEC | 41.3 | 0 | 0 | 41.14 | 0 |
| NML-CFEB | 42.31 | 0 | 0 | 42.15 | 0 |
| NML-CJAN | 41.81 | 0 | 0 | 41.64 | 0 |
| NML-DEC | 41.3 | 41.3 | 41.05 | 41.14 | 32,500 |
| NPL | 12.7 | 12.89 | 12.55 | 12.75 | 57,518 |
| NPL-CDEC | 12.74 | 0 | 0 | 12.78 | 0 |
| NPL-CFEB | 13.05 | 0 | 0 | 13.1 | 0 |
| NPL-CJAN | 12.9 | 0 | 0 | 12.94 | 0 |
| NPL-DEC | 12.74 | 0 | 0 | 12.79 | 0 |
| NRL | 242.36 | 247 | 241.4 | 244.88 | 58,236 |
| OGDC | 155.61 | 157.4 | 154.02 | 154.8 | 193,317 |
| OGDC-CDEC | 156.09 | 0 | 0 | 155.21 | 0 |
| OGDC-CFEB | 159.93 | 0 | 0 | 159.03 | 0 |
| OGDC-CJAN | 158.01 | 0 | 0 | 157.12 | 0 |
| OGDC-DEC | 155.78 | 156.99 | 154.5 | 154.77 | 27,000 |
| OLPL | 6.75 | 6.91 | 6.38 | 6.75 | 3 |
| PACE | 1.29 | 1.4 | 1.3 | 1.33 | 28,054 |
| PAEL | 3.6 | 3.8 | 3.43 | 3.5 | 12,504 |
| PAKD | 34.5 | 36.22 | 35 | 34.5 | 101 |
| PAKMI | 1.97 | 1.6046 | 1.24 | 1.6046 | 50 |
| PAKRI | 14.7 | 14.69 | 14.4 | 14.62 | 58,229 |
| PAKRI-CDEC | 14.75 | 0 | 0 | 14.66 | 0 |
| PAKRI-CFEB | 15.11 | 0 | 0 | 15.02 | 0 |
| PAKRI-CJAN | 14.93 | 0 | 0 | 14.84 | 0 |
| PAKRI-DEC | 14.75 | 0 | 0 | 14.67 | 0 |
| PAKT | 57.92 | 56 | 55.03 | 55.5 | 2,025 |
| PASL | 0.78 | 0.76 | 0.76 | 0.78 | 101 |
| PCAL | 32 | 33.49 | 33 | 32 | 103 |
| PEF | 7.05 | 7.08 | 6.8 | 6.96 | 15,300 |
| PGF | 12.1 | 12.15 | 12 | 12.1 | 11,950 |
| PIAA | 1.77 | 2 | 1.77 | 1.8 | 16,515 |
| PICT | 64.09 | 63 | 62 | 62.86 | 1,232 |
| PIF | 5.2 | 5.5 | 5.15 | 5.45 | 126,994 |
| PIL | 5 | 6 | 4.75 | 5 | 6,501 |
| PINL | 7.95 | 7.78 | 7.67 | 7.73 | 800 |
| PIOC | 3.5 | 3.65 | 3.22 | 3.3 | 26,297 |
| PKGP | 11.39 | 11.75 | 11.08 | 11.2 | 4,918 |
| PKGS | 80 | 81.9 | 80 | 80.75 | 2,690 |
| PMI | 1 | 1 | 1 | 1 | 100 |
| PMTFC6 | 98.3129 | 0 | 0 | 98.3129 | 0 |
| PNGRS | 2.83 | 3.45 | 2.77 | 3.33 | 2,331 |
| PNSC | 13.15 | 13.45 | 13 | 13.02 | 8,500 |
| POL | 353.2 | 355.3 | 351.01 | 352.7 | 247,633 |
| POL-CDEC | 354.29 | 0 | 0 | 353.63 | 0 |
| POL-CFEB | 363.02 | 0 | 0 | 362.33 | 0 |
| POL-CJAN | 358.65 | 0 | 0 | 357.98 | 0 |
| POL-DEC | 354.62 | 356 | 352.7 | 353.58 | 77,000 |
| PPL | 169.84 | 170 | 168.5 | 168.83 | 90,603 |
| PPL-CDEC | 170.36 | 0 | 0 | 169.28 | 0 |
| PPL-CFEB | 174.56 | 0 | 0 | 173.44 | 0 |
| PPL-CJAN | 172.46 | 0 | 0 | 171.36 | 0 |
| PPL-DEC | 170.25 | 169.6 | 169.02 | 169.12 | 7,000 |
| PPP | 31.15 | 31 | 31 | 31 | 500 |
| PRL | 62.04 | 63.94 | 60.11 | 62.45 | 1,669 |
| PRWM | 8.85 | 8.85 | 8.85 | 8.85 | 100 |
| PSEL | 138.65 | 140 | 140 | 138.65 | 4 |
| PSMC | 63 | 65.49 | 60.05 | 62.84 | 1,010 |
| PSO | 231.21 | 234.02 | 230.05 | 231.28 | 177,561 |
| PSO-CDEC | 231.92 | 0 | 0 | 231.89 | 0 |
| PSO-CFEB | 237.64 | 0 | 0 | 237.59 | 0 |
| PSO-CJAN | 234.78 | 0 | 0 | 234.74 | 0 |
| PSO-DEC | 232.07 | 234.5 | 230.8 | 231.88 | 48,500 |
| PSYL | 17.9 | 18.05 | 17.05 | 17.99 | 5,012 |
| PTC | 10.18 | 10.27 | 9.85 | 9.88 | 1,071,377 |
| PTC-CDEC | 10.21 | 0 | 0 | 9.91 | 0 |
| PTC-CFEB | 10.46 | 0 | 0 | 10.15 | 0 |
| PTC-CJAN | 10.34 | 0 | 0 | 10.03 | 0 |
| PTC-DEC | 10.22 | 10 | 10 | 10 | 1,000 |
| QUET | 36.63 | 34.8 | 34.8 | 36.63 | 27 |
| RAVT | 0.6 | 0.78 | 0.53 | 0.6 | 35 |
| REWM | 8.09 | 8.5 | 8.2 | 8.39 | 800 |
| RUPL | 31.65 | 32 | 31 | 31.65 | 110 |
| SAIF | 4.89 | 4.9 | 4.55 | 4.72 | 550 |
| SANE | 1.52 | 1.54 | 1.54 | 1.54 | 561 |
| SANSM | 10.5 | 10.5 | 10.5 | 10.5 | 200 |
| SAPL | 138 | 144.9 | 140.1 | 144.81 | 695 |
| SAZEW | 18.47 | 18.01 | 18 | 18 | 996 |
| SBL | 1.38 | 1.49 | 1.11 | 1.3 | 76,513 |
| SCBPL | 7.91 | 8.05 | 7.81 | 7.81 | 5,555 |
| SCBPTFC3 | 102.375 | 0 | 0 | 102.375 | 0 |
| SCLL | 2.8 | 3.24 | 3.24 | 2.8 | 197 |
| SCM | 10.06 | 10.25 | 10.25 | 10.25 | 5,549 |
| SEARL | 44.7 | 44.9 | 44.9 | 44.7 | 405 |
| SEL | 15.6 | 16 | 15 | 15.99 | 602 |
| SEPCO | 0.71 | 0.85 | 0.6 | 0.63 | 39,368 |
| SEPL | 35.2 | 36.48 | 35.3 | 35.95 | 545 |
| SFL | 101.98 | 103 | 103 | 102.01 | 564 |
| SGML | 5 | 5.69 | 5.69 | 5.69 | 1,000 |
| SHCI | 1.73 | 1.75 | 1.75 | 1.73 | 1 |
| SHEL | 189.89 | 190 | 188.21 | 189.86 | 1,112 |
| SHFA | 28.58 | 29.45 | 27.16 | 28.58 | 347 |
| SHJS | 83.95 | 85.99 | 85.98 | 83.95 | 3 |
| SHNI | 9.25 | 10.13 | 10.09 | 10.1 | 4,262 |
| SHTM | 0.3 | 0.54 | 0.17 | 0.3 | 8 |
| SIEM | 848.6 | 890 | 813.05 | 888.89 | 83 |
| SILK | 1.54 | 1.65 | 1.36 | 1.48 | 1,916,494 |
| SING | 15.94 | 14.94 | 14.94 | 15.94 | 1 |
| SITC | 71.75 | 70 | 70 | 70 | 520 |
| SKFL | 4.25 | 5 | 5 | 5 | 500 |
| SMBL | 1.75 | 1.79 | 1.57 | 1.59 | 77,116 |
| SMCPL | 4.89 | 4.99 | 4.99 | 4.99 | 500 |
| SMTM | 4.05 | 4.98 | 4.98 | 4.05 | 1 |
| SNAI | 34.93 | 35 | 34.5 | 34.93 | 345 |
| SNBL | 3.72 | 3.81 | 3.75 | 3.8 | 66,832 |
| SNBLTFC | 100.17 | 0 | 0 | 100.17 | 0 |
| SNGP | 16 | 16.25 | 15.95 | 16 | 97,206 |
| SPL | 9.89 | 10.09 | 9.8 | 9.81 | 10,821 |
| SPLC | 0.48 | 0.5 | 0.31 | 0.48 | 6 |
| SRVI | 192.77 | 190.01 | 190.01 | 192.77 | 2 |
| SSGC | 18.97 | 19.8 | 18.45 | 19.56 | 214,239 |
| SSIC | 4.2 | 4.39 | 4.39 | 4.2 | 39 |
| SSML | 1 | 1 | 1 | 1 | 535 |
| SSOM | 6 | 6.1 | 6 | 6.1 | 1,500 |
| STJT | 20.4 | 21.4 | 21.4 | 20.4 | 11 |
| STPL | 6.66 | 6.85 | 6.55 | 6.66 | 2,401 |
| TDIL | 10 | 10 | 9.28 | 10 | 307 |
| TELE | 0.8 | 0.83 | 0.72 | 0.75 | 28,667 |
| TGL | 8.27 | 8.85 | 8.3 | 8.5 | 7,216 |
| THALL | 78.18 | 78.49 | 76.4 | 78.2 | 1,003 |
| THCCL | 21.5 | 22.25 | 22 | 22.01 | 3,855 |
| TREET | 38.06 | 39 | 37.4 | 38.52 | 4,456 |
| TRG | 1.15 | 1.23 | 1.11 | 1.15 | 404,969 |
| TRIBL | 0.99 | 1.13 | 1.13 | 0.99 | 1 |
| TRIPF | 165 | 167.8 | 162.05 | 167.65 | 297 |
| TRSM | 1.9 | 2 | 1.9 | 1.9 | 6,701 |
| TSBL | 0.51 | 0.75 | 0.75 | 0.51 | 200 |
| TSPL | 0.57 | 0.75 | 0.66 | 0.7 | 17,772 |
| UBL | 52.97 | 53.41 | 52.7 | 52.72 | 18,166 |
| UBL-CDEC | 53.13 | 0 | 0 | 52.86 | 0 |
| UBL-CFEB | 54.44 | 0 | 0 | 54.16 | 0 |
| UBL-CJAN | 53.79 | 0 | 0 | 53.51 | 0 |
| UBL-DEC | 53.16 | 0 | 0 | 52.88 | 0 |
| UBLTFC4 | 99.6996 | 0 | 0 | 99.6996 | 0 |
| UDPL | 10.05 | 9.05 | 9.05 | 10.05 | 5 |
| ULEVER | 5547.5 | 5790 | 5500 | 5524.17 | 231 |
| UNIC | 4.5 | 5.2 | 5.2 | 4.5 | 8 |
| UPFL | 1700 | 1705 | 1700 | 1700 | 10 |
| UVIC | 1.56 | 1.5 | 1.5 | 1.5 | 3,000 |
| WAZIR | 12.49 | 13.35 | 13.35 | 12.49 | 1 |
| WTCL | 1.79 | 1.9 | 1.75 | 1.78 | 113,636 |
| WTL | 0.9 | 0.95 | 0.86 | 0.88 | 202,079 |
| WYETH | 785.05 | 823 | 745.8 | 781.9 | 1,172 |
KSE EOD Daily Share Price Data - 23/12/2011
No comments:
Post a Comment