| For: December 28, 2011 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 92.49 | 93.6 | 87.87 | 90.87 | 6,146 |
| AACIL | 2.32 | 2.6 | 2.3 | 2.45 | 317,920 |
| AASM | 24.5 | 25.69 | 25.69 | 24.5 | 15 |
| ABL | 55.34 | 55.1 | 54.7 | 55.1 | 6,999 |
| ABOT | 100 | 99.97 | 98.02 | 98.1 | 919 |
| ACPL | 50.99 | 50.8 | 50.25 | 50.25 | 625 |
| ADAMS | 18.9 | 19.5 | 19 | 19.02 | 6,538 |
| ADMM | 21.75 | 21.1 | 21.1 | 21.75 | 200 |
| ADOS | 5.31 | 6.31 | 5.1 | 5.31 | 274 |
| AGIC | 7.99 | 8.2 | 7.75 | 8.07 | 851 |
| AGIL | 57.5 | 57.5 | 55.01 | 57.5 | 29,740 |
| AGL | 16.44 | 17.44 | 15.5 | 15.92 | 38,820 |
| AGLPSR | 0.64 | 0.09 | 0.02 | 0.05 | 57,000 |
| AGTL | 180.75 | 187.49 | 176 | 184.51 | 2,010 |
| AHCL | 26.7 | 26.8 | 26.1 | 26.48 | 193,927 |
| AHCL-CDEC | 26.76 | 0 | 0 | 26.53 | 0 |
| AHCL-CFEB | 27.41 | 0 | 0 | 27.17 | 0 |
| AHCL-CJAN | 27.08 | 0 | 0 | 26.84 | 0 |
| AHCL-DEC | 26.73 | 26.7 | 26.22 | 26.5 | 12,000 |
| AHCL-JAN | 26.93 | 27 | 26.55 | 26.72 | 26,500 |
| AHI | 15.17 | 16 | 14.3 | 15.17 | 8 |
| AHL | 13.59 | 13.98 | 13 | 13.42 | 20,755 |
| AICL | 45.29 | 45.75 | 43.9 | 45.05 | 185,742 |
| AICL-CDEC | 45.39 | 0 | 0 | 45.13 | 0 |
| AICL-CFEB | 46.49 | 0 | 0 | 46.22 | 0 |
| AICL-CJAN | 45.93 | 0 | 0 | 45.67 | 0 |
| AICL-DEC | 45.39 | 0 | 0 | 45.13 | 0 |
| AKBL | 9.92 | 10 | 9.9 | 10 | 99,069 |
| AKBL-CDEC | 9.94 | 0 | 0 | 10.02 | 0 |
| AKBL-CFEB | 10.18 | 0 | 0 | 10.26 | 0 |
| AKBL-CJAN | 10.06 | 0 | 0 | 10.14 | 0 |
| AKBL-DEC | 9.94 | 0 | 0 | 10.02 | 0 |
| AKDCL | 25.01 | 23.85 | 23.76 | 23.78 | 1,096 |
| AKGL | 4.88 | 5.0961 | 5.0961 | 5.0961 | 0 |
| ALICO | 14 | 14.75 | 14.75 | 14 | 80 |
| AMTEX | 1.24 | 1.27 | 1.16 | 1.19 | 198,096 |
| AMZV | 0.34 | 0.31 | 0.3 | 0.34 | 2 |
| ANL | 3.11 | 3.19 | 3.07 | 3.15 | 175,967 |
| ANL-CDEC | 3.12 | 0 | 0 | 3.16 | 0 |
| ANL-CFEB | 3.19 | 0 | 0 | 3.23 | 0 |
| ANL-CJAN | 3.15 | 0 | 0 | 3.19 | 0 |
| ANL-DEC | 3.17 | 3.08 | 3.08 | 3.08 | 1,500 |
| APL | 419.75 | 419.95 | 416.8 | 418.62 | 4,048 |
| ATBA | 164.45 | 165 | 162 | 164.45 | 130 |
| ATEL | 58 | 58 | 58 | 58 | 900 |
| ATFF | 5.8 | 5.84 | 5.84 | 5.8 | 2 |
| ATIL | 36.62 | 37.5 | 37.5 | 36.62 | 50 |
| ATLH | 125.98 | 125.09 | 125 | 125 | 45,000 |
| ATRL | 108.56 | 109.65 | 108.36 | 109.12 | 338,520 |
| ATRL-CDEC | 108.8 | 0 | 0 | 109.31 | 0 |
| ATRL-CFEB | 111.44 | 0 | 0 | 111.96 | 0 |
| ATRL-CJAN | 110.09 | 0 | 0 | 110.61 | 0 |
| ATRL-DEC | 108.91 | 109.75 | 108.7 | 109.26 | 125,000 |
| ATRL-JAN | 109.94 | 110.51 | 109.7 | 110.23 | 127,000 |
| AZAMT | 1.11 | 1.6 | 1.6 | 1.11 | 1 |
| BAFL | 11.2 | 11.39 | 11.06 | 11.18 | 400,574 |
| BAFL-CDEC | 11.22 | 0 | 0 | 11.2 | 0 |
| BAFL-CFEB | 11.5 | 0 | 0 | 11.47 | 0 |
| BAFL-CJAN | 11.36 | 0 | 0 | 11.33 | 0 |
| BAFL-DEC | 11.15 | 11.2 | 11.15 | 11.15 | 13,000 |
| BAFL-JAN | 11.36 | 11.3 | 11.3 | 11.3 | 5,000 |
| BAHL | 27.88 | 28 | 27.6 | 27.75 | 47,667 |
| BAHL-CDEC | 27.94 | 0 | 0 | 27.8 | 0 |
| BAHL-CFEB | 28.62 | 0 | 0 | 28.47 | 0 |
| BAHL-CJAN | 28.27 | 0 | 0 | 28.13 | 0 |
| BAHL-DEC | 27.94 | 0 | 0 | 27.8 | 0 |
| BAHL-JAN | 28.29 | 0 | 0 | 28.14 | 0 |
| BAHLTFC2 | 103.96 | 0 | 0 | 103.96 | 0 |
| BAPL | 5 | 5 | 5 | 5 | 2,500 |
| BATA | 778.74 | 800 | 775 | 794.29 | 50 |
| BERG | 13.3 | 14.2 | 13.49 | 14.19 | 1,153 |
| BGL | 1.77 | 2.25 | 1.65 | 2.07 | 11,450 |
| BIFO | 64.99 | 61.78 | 61.78 | 61.78 | 500 |
| BIPL | 3.3 | 3.5 | 3.17 | 3.24 | 87,223 |
| BNWM | 14.26 | 14.75 | 14.12 | 14.16 | 4,721 |
| BOK | 4.4 | 5.4 | 4.4 | 5.4 | 3,356,017 |
| BOP | 4.93 | 5.3 | 4.91 | 5.2 | 2,043,632 |
| BPL | 22.52 | 22.74 | 22.48 | 22.52 | 40 |
| BROT | 0.43 | 0.5 | 0.49 | 0.43 | 3 |
| BRR | 2.06 | 2.35 | 2.2 | 2.35 | 9,891 |
| BWHL | 23.7 | 24.87 | 24.87 | 23.7 | 100 |
| BYCO | 6.75 | 6.75 | 6.6 | 6.63 | 59,375 |
| CENI | 6.54 | 6.95 | 6.94 | 6.94 | 501 |
| CEPB | 13.02 | 13.2 | 12.77 | 12.77 | 3,892 |
| CHBL | 1.15 | 1.25 | 1.05 | 1.12 | 6,021 |
| CHCC | 6.75 | 6.9 | 6.56 | 6.68 | 16,710 |
| CJPL | 0.41 | 0.75 | 0.42 | 0.41 | 3 |
| CLCPS | 1.1179 | 0.36 | 0.36 | 0.36 | 8,805 |
| CML | 1 | 1.09 | 0.9 | 1 | 11 |
| COLG | 639.11 | 668 | 640 | 639.11 | 15 |
| CPL | 149.3 | 151 | 149 | 149.02 | 697 |
| CPPL | 27.23 | 27.3 | 27.3 | 27.3 | 1,150 |
| CRTM | 8.23 | 9.12 | 9 | 8.23 | 395 |
| CSAP | 18.74 | 18.59 | 18.15 | 18.5 | 27,400 |
| CSM | 0.5 | 0.5 | 0.42 | 0.5 | 2 |
| CSUML | 1.6 | 1.6 | 1.5 | 1.52 | 8,763 |
| CWSM | 1.01 | 1.1 | 1.1 | 1.01 | 1 |
| DADX | 49.43 | 51.9 | 51.9 | 51.9 | 195 |
| DATM | 0.25 | 0.21 | 0.21 | 0.25 | 10 |
| DAWH | 39.58 | 41.55 | 40.7 | 41.55 | 1,077,350 |
| DBCI | 1.41 | 1.8 | 1.8 | 1.41 | 1 |
| DCH | 1.46 | 1.58 | 1.35 | 1.35 | 5,001 |
| DCL | 1.13 | 1.2 | 1.11 | 1.15 | 6,353 |
| DEL | 0.7 | 0.67 | 0.6 | 0.67 | 501 |
| DFML | 1.62 | 1.77 | 1.6 | 1.77 | 28,082 |
| DGKC | 18.83 | 18.95 | 18.8 | 18.91 | 381,600 |
| DGKC-CDEC | 18.87 | 0 | 0 | 18.94 | 0 |
| DGKC-CFEB | 19.33 | 0 | 0 | 19.4 | 0 |
| DGKC-CJAN | 19.1 | 0 | 0 | 19.17 | 0 |
| DGKC-DEC | 18.89 | 19 | 18.85 | 18.96 | 129,500 |
| DGKC-JAN | 19.07 | 19.1 | 19.02 | 19.1 | 208,500 |
| DLL | 27.7 | 29.08 | 29.08 | 29.08 | 576 |
| DOL | 3.76 | 3.84 | 3.65 | 3.7 | 43,821 |
| DREL | 545 | 527 | 527 | 527 | 0 |
| DSFL | 1.18 | 1.22 | 1.15 | 1.2 | 84,512 |
| DSIL | 0.76 | 0.79 | 0.7 | 0.78 | 21,611 |
| DSL | 1.1 | 1.16 | 1.1 | 1.16 | 12,056 |
| DWAE | 0.75 | 0.75 | 0.75 | 0.75 | 1 |
| DYNO | 8.53 | 9.34 | 9.34 | 8.53 | 1 |
| ECOP | 3.7 | 3.88 | 3.88 | 3.7 | 100 |
| EFLTFC | 100 | 0 | 0 | 100 | 0 |
| EFLTFC3 | 97.953 | 0 | 0 | 97.953 | 0 |
| EFOODS | 23 | 23 | 22.8 | 22.99 | 2,027 |
| EFUG | 36 | 37.73 | 36.22 | 37.54 | 33,691 |
| EFUL | 73.82 | 74.97 | 70.13 | 74.33 | 17,220 |
| ELCM | 4.5 | 5.5 | 5.5 | 5.5 | 0 |
| EMCO | 1.9 | 1.9 | 1.85 | 1.85 | 19,956 |
| ENGRO | 97.97 | 98.74 | 96.6 | 97.41 | 1,425,082 |
| ENGRO-CDEC | 98.19 | 0 | 0 | 97.58 | 0 |
| ENGRO-CFEB | 100.57 | 0 | 0 | 99.95 | 0 |
| ENGRO-CJAN | 99.35 | 0 | 0 | 98.74 | 0 |
| ENGRO-DEC | 98.04 | 98.7 | 96.7 | 97.67 | 652,000 |
| ENGRO-JAN | 99.04 | 99.51 | 97.65 | 98.52 | 660,500 |
| EPCL | 7.3 | 7.55 | 7.21 | 7.25 | 44,792 |
| EWLA | 1.7 | 1.8 | 1.8 | 1.7 | 50 |
| EXIDE | 159.6 | 164 | 161 | 162.1 | 1,243 |
| FABL | 8.12 | 8.18 | 8.01 | 8.07 | 29,185 |
| FANM | 4.3 | 4.2 | 4.2 | 4.2 | 1,500 |
| FATIMA | 22.96 | 23.01 | 22.31 | 22.54 | 5,193,644 |
| FCCL | 3.32 | 3.39 | 3.29 | 3.35 | 66,783 |
| FCIBL | 3.5 | 3.89 | 3.89 | 3.5 | 100 |
| FCSC | 1.7 | 1.8 | 1.64 | 1.7 | 24,663 |
| FDIBL | 0.88 | 0.89 | 0.67 | 0.75 | 28,258 |
| FDMF | 1.7 | 1.7 | 1.65 | 1.7 | 27,024 |
| FECM | 2.55 | 2.89 | 2.89 | 2.55 | 250 |
| FEM | 0.75 | 1 | 0.7 | 1 | 603 |
| FEROZ | 75.44 | 79.21 | 76 | 79.21 | 1,819 |
| FFBL | 46.3 | 46.26 | 45.56 | 45.66 | 1,434,886 |
| FFBL-CDEC | 46.4 | 0 | 0 | 45.74 | 0 |
| FFBL-CFEB | 47.53 | 0 | 0 | 46.85 | 0 |
| FFBL-CJAN | 46.95 | 0 | 0 | 46.28 | 0 |
| FFBL-DEC | 46.45 | 46.2 | 45.7 | 45.75 | 276,000 |
| FFBL-JAN | 46.7 | 46.4 | 46 | 46.09 | 242,500 |
| FFC | 154.05 | 154.44 | 152.27 | 152.65 | 873,577 |
| FFC-CDEC | 154.39 | 0 | 0 | 152.92 | 0 |
| FFC-CFEB | 158.13 | 0 | 0 | 156.63 | 0 |
| FFC-CJAN | 156.23 | 0 | 0 | 154.74 | 0 |
| FFC-DEC | 154.38 | 154.7 | 152.85 | 153.03 | 257,000 |
| FFC-JAN | 155.44 | 155.81 | 154 | 154.21 | 236,000 |
| FHAM | 7.26 | 7.35 | 7.21 | 7.21 | 12,330 |
| FHBM | 7.07 | 7.05 | 6.9 | 6.9 | 4,695 |
| FIMM | 52.65 | 51.5 | 51.5 | 52.65 | 100 |
| FLYNG | 0.82 | 0.88 | 0.7 | 0.81 | 38,424 |
| FNBM | 7.19 | 7.15 | 7.15 | 7.15 | 20,000 |
| FNEL | 2.54 | 2.7 | 2.7 | 2.54 | 1 |
| FPJM | 0.8 | 0.8 | 0.78 | 0.8 | 4,509 |
| FPRM | 10.54 | 11.49 | 9.75 | 10.54 | 102 |
| FRCL | 1.5 | 2.26 | 2.1 | 2.1 | 2,050 |
| FUDLM | 6.5 | 6.69 | 6.45 | 6.5 | 25,002 |
| FZCM | 70 | 70 | 69 | 70 | 324 |
| GAIL | 1.85 | 1.89 | 1.8 | 1.85 | 70,132 |
| GAMON | 1.5 | 1 | 0.71 | 1 | 999 |
| GASF | 2.79 | 2.89 | 2.88 | 2.79 | 450 |
| GATI | 69.09 | 69.75 | 69.75 | 69.09 | 300 |
| GATM | 17.2 | 17.26 | 16.76 | 17.21 | 1,411 |
| GENP | 0.27 | 0.38 | 0.26 | 0.26 | 13,210 |
| GGL | 7.12 | 7.49 | 7.15 | 7.4 | 1,278 |
| GHGL | 42.85 | 42.8 | 42 | 42.74 | 10,361 |
| GHNI | 6.7 | 6.83 | 6.13 | 6.7 | 2 |
| GHNL | 2.34 | 2.96 | 2.1 | 2.5 | 26,003 |
| GLAXO | 66.68 | 68 | 67 | 67.07 | 3,241 |
| GLPL | 45.9 | 43.65 | 43.61 | 45.9 | 32 |
| GRAYS | 23.75 | 23 | 23 | 23.75 | 19 |
| GTYR | 19.46 | 20.3 | 18.5 | 20.3 | 4,063 |
| GUSM | 4.1 | 4.2 | 4.2 | 4.1 | 100 |
| GUTM | 24.95 | 23.71 | 23.71 | 24.95 | 20 |
| GWLC | 4.01 | 4.9 | 3.6 | 4.39 | 18,732 |
| HABSM | 25.54 | 25.99 | 24.27 | 24.27 | 120,869 |
| HADC | 0.33 | 0.4 | 0.3 | 0.3 | 5,002 |
| HBL | 107.17 | 108 | 106.96 | 107 | 253,213 |
| HCAR | 8.5 | 8.75 | 8.05 | 8.39 | 28,793 |
| HICL | 9.85 | 10.3 | 10 | 10 | 5,400 |
| HINOON | 30.23 | 28.76 | 28.76 | 28.76 | 1,004 |
| HIRAT | 3.65 | 4.1 | 3.67 | 3.97 | 120,756 |
| HMB | 16.5 | 16.7 | 16.5 | 16.5 | 79,501 |
| HUBC | 34.11 | 34.6 | 33.91 | 34.5 | 13,817,674 |
| HUBC-CDEC | 34.19 | 0 | 0 | 34.56 | 0 |
| HUBC-CFEB | 35.01 | 0 | 0 | 35.4 | 0 |
| HUBC-CJAN | 34.59 | 0 | 0 | 34.97 | 0 |
| HUBC-DEC | 34.19 | 34.6 | 34.25 | 34.43 | 10,000 |
| HUBC-JAN | 34.61 | 0 | 0 | 34.99 | 0 |
| HWQS | 8.35 | 7.5 | 7.35 | 8.35 | 120 |
| IBLHL | 14 | 15 | 14.25 | 15 | 60,178 |
| ICI | 115.38 | 116.95 | 112.55 | 114.58 | 216,526 |
| ICIBL | 0.21 | 0.26 | 0.24 | 0.21 | 41 |
| IDRT | 4.29 | 4 | 4 | 4.29 | 1 |
| IDYM | 382.7 | 367.1548 | 363.57 | 367.1548 | 1 |
| IFSL | 7.6 | 7.25 | 7.05 | 7.05 | 1,500 |
| IGIBL | 1 | 1 | 0.89 | 1 | 1,055 |
| IGIIL | 43.46 | 44.5 | 44 | 44.5 | 777 |
| INIL | 34.46 | 36.18 | 33.19 | 35.7 | 220,153 |
| ISIL | 70.69 | 69.99 | 69 | 70.69 | 2 |
| ISL | 10.47 | 11.39 | 9.85 | 11.36 | 56,908 |
| JDMT | 13.36 | 12.36 | 12.36 | 13.36 | 1 |
| JKSM | 5.51 | 6.5 | 4.53 | 5.51 | 18 |
| JLICL | 60 | 61 | 60 | 60 | 368 |
| JOVC | 1.05 | 1.15 | 1.05 | 1.08 | 73,653 |
| JPGL | 0.63 | 0.63 | 0.59 | 0.6 | 156,500 |
| JSBL | 1.65 | 1.65 | 1.6 | 1.65 | 71,424 |
| JSCL | 4.07 | 4.14 | 3.95 | 4.02 | 1,488,914 |
| JSGCL | 16.32 | 15.66 | 15.34 | 15.63 | 501 |
| JSGF | 4.99 | 4.99 | 4.7 | 4.7 | 5,503 |
| JSIL | 2.66 | 2.98 | 2.54 | 2.58 | 35,129 |
| JSVFL | 4.41 | 4.4 | 4.1 | 4.1 | 8,000 |
| KAPCO | 40.79 | 41 | 40.51 | 40.64 | 26,871 |
| KAPCO-CDEC | 40.88 | 0 | 0 | 40.71 | 0 |
| KAPCO-CFEB | 41.87 | 0 | 0 | 41.7 | 0 |
| KAPCO-CJAN | 41.37 | 0 | 0 | 41.2 | 0 |
| KAPCO-DEC | 40.88 | 0 | 0 | 40.71 | 0 |
| KAPCO-JAN | 41.38 | 0 | 0 | 41.21 | 0 |
| KASBB | 1.1 | 1.19 | 1.03 | 1.12 | 53,416 |
| KASBM | 2.1 | 2.5 | 2.5 | 2.5 | 500 |
| KASBSL | 2.5 | 2.33 | 2.1 | 2.23 | 40,889 |
| KESC | 1.59 | 1.6 | 1.55 | 1.57 | 94,503 |
| KML | 1.8 | 1.13 | 1.13 | 1.8 | 73 |
| KOHC | 8 | 8.2 | 8 | 8.2 | 13,177 |
| KOHE | 15.51 | 16.28 | 14.75 | 14.81 | 10,473 |
| KOHP | 1.7 | 2 | 1.6 | 1.6 | 603 |
| KOHS | 3.59 | 2.59 | 2.59 | 3.59 | 1 |
| KSBP | 24.51 | 25.73 | 24.4 | 25.55 | 4,106 |
| KSTM | 1.01 | 1.5 | 1.5 | 1.01 | 36 |
| KTML | 3.39 | 3.5 | 2.71 | 3.39 | 46 |
| LEUL | 4.11 | 5.11 | 5.11 | 5.11 | 650 |
| LINDE | 100.02 | 100.01 | 100.01 | 100.02 | 10 |
| LOTPTA | 9.21 | 9.34 | 9.11 | 9.19 | 331,047 |
| LOTPTA-CDEC | 9.23 | 0 | 0 | 9.21 | 0 |
| LOTPTA-CFEB | 9.45 | 0 | 0 | 9.43 | 0 |
| LOTPTA-CJAN | 9.34 | 0 | 0 | 9.32 | 0 |
| LOTPTA-DEC | 9.25 | 9.25 | 9.2 | 9.2 | 9,000 |
| LOTPTA-JAN | 9.33 | 9.45 | 9.26 | 9.27 | 9,500 |
| LPCL | 1.7 | 1.78 | 1.65 | 1.7 | 58,202 |
| LPGL | 22.3 | 21.19 | 21.19 | 23.24 | 750 |
| LUCK | 76.86 | 77 | 75.5 | 75.9 | 188,676 |
| LUCK-CDEC | 77.03 | 0 | 0 | 76.03 | 0 |
| LUCK-CFEB | 78.9 | 0 | 0 | 77.88 | 0 |
| LUCK-CJAN | 77.95 | 0 | 0 | 76.94 | 0 |
| LUCK-DEC | 76.96 | 77.15 | 75.5 | 76 | 44,000 |
| LUCK-JAN | 77.51 | 77.5 | 76.3 | 76.4 | 24,000 |
| MACFL | 6.99 | 7.5 | 6.9 | 7.49 | 5,002 |
| MARI | 82.74 | 83.96 | 80.01 | 81.57 | 504,080 |
| MBF | 8.99 | 8.8 | 8.8 | 8.8 | 2,400 |
| MCB | 136.84 | 137.99 | 136.66 | 137.04 | 218,488 |
| MCB-CDEC | 137.14 | 0 | 0 | 137.28 | 0 |
| MCB-CFEB | 140.47 | 0 | 0 | 140.61 | 0 |
| MCB-CJAN | 138.77 | 0 | 0 | 138.92 | 0 |
| MCB-DEC | 137.11 | 138.4 | 136.7 | 137.11 | 117,500 |
| MCB-JAN | 138.44 | 138.99 | 138 | 138.45 | 113,500 |
| MDTL | 10.41 | 11.41 | 10.89 | 11.41 | 6,042 |
| MEBL | 17.95 | 18.25 | 18 | 18.23 | 25,566 |
| MEHT | 50 | 50.5667 | 50.5667 | 50.5667 | 0 |
| MFTM | 0.6 | 0.55 | 0.55 | 0.55 | 578 |
| MIRKS | 42.25 | 43.95 | 42.01 | 42.25 | 194 |
| MLCF | 1.85 | 1.85 | 1.72 | 1.79 | 133,422 |
| MODAM | 0.87 | 0.85 | 0.84 | 0.87 | 200 |
| MSCL | 9.57 | 9.95 | 8.6 | 9.57 | 2 |
| MSOT | 14 | 15 | 14.99 | 15 | 2,000 |
| MTIL | 0.14 | 0.39 | 0.1541 | 0.1541 | 1 |
| MTL | 366.04 | 369.9 | 365 | 365.55 | 6,028 |
| MUBT | 1 | 0.8 | 0.8 | 0.8 | 2,000 |
| MUREB | 64.08 | 64.99 | 64.55 | 64.08 | 25 |
| MWMP | 0.49 | 0.54 | 0.45 | 0.49 | 3 |
| MZSM | 1.69 | 1.64 | 1.64 | 1.69 | 100 |
| NATF | 63.5 | 63.6 | 63.59 | 63.5 | 46 |
| NBP | 40.95 | 41.33 | 40.7 | 41.24 | 454,535 |
| NBP-CDEC | 41.04 | 0 | 0 | 41.31 | 0 |
| NBP-CFEB | 42.04 | 0 | 0 | 42.31 | 0 |
| NBP-CJAN | 41.53 | 0 | 0 | 41.8 | 0 |
| NBP-DEC | 40.98 | 41.35 | 40.96 | 41.27 | 240,000 |
| NBP-JAN | 41.35 | 41.75 | 41.35 | 41.69 | 153,500 |
| NCL | 18.11 | 18.15 | 17.8 | 17.88 | 22,195 |
| NCL-CDEC | 18.15 | 0 | 0 | 17.91 | 0 |
| NCL-CFEB | 18.59 | 0 | 0 | 18.35 | 0 |
| NCL-CJAN | 18.37 | 0 | 0 | 18.12 | 0 |
| NCL-DEC | 18.01 | 0 | 0 | 17.91 | 0 |
| NCL-JAN | 18.37 | 0 | 0 | 18.13 | 0 |
| NCPL | 13.32 | 13.35 | 13.03 | 13.12 | 55,305 |
| NESTLE | 3118.4 | 3274.32 | 3210 | 3274.32 | 441 |
| NETSOL | 8.96 | 9.08 | 8.9 | 8.9 | 65,371 |
| NETSOL-CDEC | 8.98 | 0 | 0 | 8.92 | 0 |
| NETSOL-CFEB | 9.2 | 0 | 0 | 9.13 | 0 |
| NETSOL-CJAN | 9.09 | 0 | 0 | 9.02 | 0 |
| NETSOL-DEC | 9.03 | 0 | 0 | 8.92 | 0 |
| NETSOL-JAN | 9.09 | 0 | 0 | 9.03 | 0 |
| NIB | 1.46 | 1.51 | 1.43 | 1.49 | 1,802,418 |
| NIBTFC | 98.0071 | 0 | 0 | 98.0071 | 0 |
| NICL | 2.3 | 2.35 | 2.26 | 2.28 | 119,866 |
| NMBL | 5.5 | 6.5 | 6.5 | 5.5 | 100 |
| NML | 41.12 | 41.5 | 40.8 | 41.01 | 39,149 |
| NML-CDEC | 41.21 | 0 | 0 | 41.08 | 0 |
| NML-CFEB | 42.21 | 0 | 0 | 42.08 | 0 |
| NML-CJAN | 41.7 | 0 | 0 | 41.57 | 0 |
| NML-DEC | 41.21 | 41.19 | 40.92 | 41.17 | 26,500 |
| NML-JAN | 41.48 | 41.5 | 41.3 | 41.3 | 20,500 |
| NONS | 13.84 | 14.45 | 13.06 | 13.33 | 500 |
| NOPK | 15.49 | 16.48 | 15.6 | 16.48 | 1,202 |
| NPL | 12.71 | 12.8 | 12.36 | 12.5 | 187,073 |
| NPL-CDEC | 12.74 | 0 | 0 | 12.52 | 0 |
| NPL-CFEB | 13.05 | 0 | 0 | 12.83 | 0 |
| NPL-CJAN | 12.89 | 0 | 0 | 12.67 | 0 |
| NPL-DEC | 12.74 | 0 | 0 | 12.52 | 0 |
| NPL-JAN | 12.9 | 0 | 0 | 12.68 | 0 |
| NRL | 243.12 | 244.27 | 241.1 | 242.39 | 17,651 |
| OGDC | 152.63 | 153.75 | 152.1 | 153.14 | 120,330 |
| OGDC-CDEC | 152.97 | 0 | 0 | 153.41 | 0 |
| OGDC-CFEB | 156.67 | 0 | 0 | 157.13 | 0 |
| OGDC-CJAN | 154.79 | 0 | 0 | 155.24 | 0 |
| OGDC-DEC | 153.06 | 153.5 | 152.5 | 153.22 | 56,000 |
| OGDC-JAN | 152.15 | 152.75 | 151.75 | 152.58 | 52,500 |
| OLPL | 6.88 | 6.9 | 6.6 | 6.75 | 1,031 |
| PACE | 1.25 | 1.33 | 1.25 | 1.3 | 64,670 |
| PAEL | 3.59 | 3.59 | 3.42 | 3.5 | 12,505 |
| PAKMI | 1 | 1.1 | 1 | 1 | 6,310 |
| PAKRI | 14.56 | 15.09 | 14.5 | 14.75 | 214,700 |
| PAKRI-CDEC | 14.59 | 0 | 0 | 14.78 | 0 |
| PAKRI-CFEB | 14.95 | 0 | 0 | 15.13 | 0 |
| PAKRI-CJAN | 14.77 | 0 | 0 | 14.95 | 0 |
| PAKRI-DEC | 14.59 | 15 | 15 | 15 | 2,000 |
| PAKRI-JAN | 14.77 | 0 | 0 | 14.96 | 0 |
| PASL | 0.76 | 0.78 | 0.7 | 0.73 | 140,473 |
| PASM | 9.35 | 10.15 | 8.51 | 9.35 | 4 |
| PEF | 7.12 | 7.19 | 7 | 7.12 | 12,359 |
| PGCL | 38.77 | 40.7 | 37.88 | 40.65 | 2,381 |
| PGF | 12.11 | 12.24 | 12.1 | 12.16 | 66,300 |
| PIAA | 1.84 | 2 | 1.83 | 1.9 | 17,682 |
| PICT | 61.23 | 64.28 | 61 | 64.27 | 3,484 |
| PIF | 5.45 | 5.55 | 5.45 | 5.45 | 100,983 |
| PIL | 4.51 | 5.45 | 5 | 5 | 6,901 |
| PINL | 7.86 | 8.2 | 8 | 8.09 | 662 |
| PIOC | 3.4 | 3.35 | 3.2 | 3.2 | 2,097 |
| PKGI | 5.7 | 6.3 | 6.3 | 5.7 | 64 |
| PKGP | 11.29 | 11.5 | 11.25 | 11.47 | 4,516 |
| PKGS | 80.74 | 80.5 | 79.13 | 79.5 | 982 |
| PMI | 1 | 1.1 | 1.09 | 1 | 51 |
| PMTFC6 | 98.1627 | 0 | 0 | 98.1627 | 0 |
| PNGRS | 2.94 | 2.8 | 2.8 | 2.94 | 100 |
| PNSC | 13 | 12.97 | 12.95 | 13 | 274 |
| POAF | 7.16 | 8.11 | 6.25 | 7.16 | 201 |
| POL | 349.9 | 351 | 348.01 | 349.3 | 277,123 |
| POL-CDEC | 350.67 | 0 | 0 | 349.92 | 0 |
| POL-CFEB | 359.17 | 0 | 0 | 358.4 | 0 |
| POL-CJAN | 354.84 | 0 | 0 | 354.08 | 0 |
| POL-DEC | 350.59 | 351 | 348.75 | 349.93 | 117,500 |
| POL-JAN | 352.18 | 353 | 350.6 | 352.09 | 72,500 |
| PPL | 169 | 170 | 168.6 | 169.58 | 146,611 |
| PPL-CDEC | 169.37 | 0 | 0 | 169.88 | 0 |
| PPL-CFEB | 173.48 | 0 | 0 | 174 | 0 |
| PPL-CJAN | 171.39 | 0 | 0 | 171.9 | 0 |
| PPL-DEC | 169.07 | 170.39 | 169 | 169.5 | 17,000 |
| PPL-JAN | 170.32 | 171.01 | 170.25 | 170.82 | 11,500 |
| PPP | 31 | 31.5 | 31 | 31 | 1,600 |
| PRL | 65.68 | 65.9 | 64.13 | 65.65 | 5,062 |
| PSMC | 61 | 61.01 | 59.01 | 60 | 11,697 |
| PSO | 230.19 | 232.99 | 229.12 | 231.87 | 100,805 |
| PSO-CDEC | 230.7 | 0 | 0 | 232.28 | 0 |
| PSO-CFEB | 236.29 | 0 | 0 | 237.91 | 0 |
| PSO-CJAN | 233.44 | 0 | 0 | 235.04 | 0 |
| PSO-DEC | 230.57 | 233 | 230 | 232.47 | 51,500 |
| PSO-JAN | 232.53 | 234.38 | 231.95 | 234.31 | 21,500 |
| PSYL | 17.96 | 17.93 | 16.98 | 17.93 | 5,092 |
| PTC | 10 | 10.09 | 9.95 | 10 | 236,375 |
| PTC-CDEC | 10.02 | 0 | 0 | 10.02 | 0 |
| PTC-CFEB | 10.26 | 0 | 0 | 10.26 | 0 |
| PTC-CJAN | 10.14 | 0 | 0 | 10.14 | 0 |
| PTC-DEC | 10.02 | 0 | 0 | 10.02 | 0 |
| PTC-JAN | 10.15 | 0 | 0 | 10.14 | 0 |
| PTEC | 2.18 | 3.05 | 3.05 | 2.18 | 1 |
| QUICE | 2.95 | 3 | 3 | 2.95 | 304 |
| RAVT | 0.6 | 0.79 | 0.46 | 0.55 | 1,021 |
| RMPL | 2464.17 | 2550 | 2505 | 2513.28 | 15 |
| RUPL | 30.97 | 32.5 | 31.9 | 32.5 | 1,000 |
| SANSM | 10.5 | 10.25 | 10.25 | 10.5 | 350 |
| SASML | 5.01 | 5 | 5 | 5 | 602 |
| SAZEW | 18 | 18 | 18 | 18 | 2,579 |
| SBL | 1.35 | 1.4 | 1.26 | 1.4 | 11,993 |
| SCBPL | 7.91 | 7.9 | 7.8 | 7.85 | 5,002 |
| SCBPTFC3 | 102.375 | 0 | 0 | 102.375 | 0 |
| SCLL | 2.8 | 3 | 3 | 2.8 | 287 |
| SCM | 10.22 | 10.34 | 10.34 | 10.22 | 1 |
| SEARL | 45.8 | 46.79 | 46.79 | 45.8 | 1 |
| SEPCO | 0.63 | 0.69 | 0.64 | 0.68 | 28,709 |
| SEPL | 35.88 | 36.34 | 36.33 | 36.33 | 570 |
| SGML | 4.77 | 4.75 | 4.75 | 4.75 | 999 |
| SHCI | 1.73 | 1.75 | 1.6 | 1.75 | 2,521 |
| SHEL | 192.89 | 192.2 | 190 | 190.59 | 1,550 |
| SHFA | 28.58 | 28.39 | 27.17 | 27.17 | 1,198 |
| SHJS | 83.95 | 86.99 | 85 | 83.95 | 32 |
| SHNI | 11.79 | 12.7 | 10.79 | 11.13 | 22,165 |
| SHSML | 10.07 | 10.4 | 9.8 | 9.8 | 37,323 |
| SHTM | 0.3 | 0.2 | 0.15 | 0.3 | 2 |
| SIBL | 1.5 | 1.55 | 1.55 | 1.5 | 100 |
| SIEM | 979.15 | 1024 | 935.51 | 990.81 | 407 |
| SILK | 1.66 | 1.74 | 1.61 | 1.68 | 762,403 |
| SING | 15.94 | 14.94 | 14.94 | 15.94 | 1 |
| SITC | 70 | 72.94 | 71 | 72.55 | 500 |
| SKFL | 4.5 | 4.75 | 4.75 | 4.75 | 500 |
| SLYT | 3.2 | 2.55 | 2.55 | 2.96 | 600 |
| SMBL | 1.69 | 1.74 | 1.61 | 1.71 | 18,914 |
| SMCPL | 4.79 | 5.38 | 5.38 | 5.38 | 500 |
| SMTM | 4.05 | 5 | 3.4 | 4.05 | 3 |
| SNBL | 3.7 | 3.72 | 3.6 | 3.7 | 83,951 |
| SNBLTFC | 100.17 | 0 | 0 | 100.17 | 0 |
| SNGP | 15.75 | 16.3 | 15.68 | 15.75 | 26,015 |
| SPL | 9.7 | 9.92 | 9.5 | 9.55 | 5,303 |
| SPLC | 0.48 | 0.5 | 0.41 | 0.48 | 13 |
| SSGC | 19.45 | 19.64 | 19 | 19.46 | 2,026,362 |
| SSIC | 4.2 | 4.5 | 4.47 | 4.5 | 545 |
| SSOM | 6.5 | 6.65 | 6.5 | 6.65 | 4,000 |
| STCL | 8 | 8 | 7.52 | 8 | 1,223 |
| STPL | 6.59 | 6.65 | 6.65 | 6.59 | 1 |
| SUTM | 32 | 30.4 | 30.4 | 32 | 10 |
| TDIL | 9.82 | 10 | 9.54 | 9.82 | 204 |
| TELE | 0.8 | 0.82 | 0.75 | 0.81 | 54,991 |
| TGL | 8.12 | 8.9 | 8.29 | 8.3 | 532 |
| THALL | 81.12 | 81.9 | 79.51 | 81.85 | 6,748 |
| THCCL | 24.01 | 24.01 | 24 | 24 | 2,500 |
| TREET | 38.53 | 38.94 | 37.86 | 38.36 | 2,807 |
| TREI | 0.56 | 1.25 | 0.5 | 0.56 | 3 |
| TRG | 1.15 | 1.17 | 1.12 | 1.13 | 485,705 |
| TRIPF | 164.83 | 172.5 | 158.04 | 161.78 | 10,530 |
| TRPOL | 0.6 | 1 | 0.46 | 1 | 55,002 |
| TRSM | 1.9 | 1.9 | 1.9 | 1.9 | 20 |
| TSMF | 0.56 | 1.2 | 0.85 | 1.2 | 5,001 |
| TSPL | 0.7 | 0.75 | 0.61 | 0.7 | 101 |
| UBL | 52.73 | 53 | 52.51 | 52.92 | 7,886 |
| UBL-CDEC | 52.85 | 0 | 0 | 53.01 | 0 |
| UBL-CFEB | 54.13 | 0 | 0 | 54.3 | 0 |
| UBL-CJAN | 53.48 | 0 | 0 | 53.64 | 0 |
| UBL-DEC | 52.85 | 0 | 0 | 53.01 | 0 |
| UBL-JAN | 53.5 | 0 | 0 | 53.67 | 0 |
| UBLTFC4 | 99.7065 | 0 | 0 | 99.7065 | 0 |
| ULEVER | 5649.62 | 5920 | 5600 | 5729.85 | 965 |
| UNIC | 4.5 | 4.9 | 4.89 | 4.9 | 511 |
| UPFL | 1708.18 | 1710 | 1633 | 1710 | 95 |
| WAHN | 34.53 | 35 | 34.45 | 35 | 3,500 |
| WTCL | 1.75 | 1.8 | 1.75 | 1.75 | 68,275 |
| WTL | 0.84 | 0.89 | 0.83 | 0.86 | 370,630 |
| WYETH | 786.32 | 825.63 | 747.01 | 799.7 | 1,547 |
| ZIL | 33.12 | 33.58 | 32 | 33.56 | 1,125 |
| ZTL | 1.85 | 2.38 | 1.81 | 1.81 | 34,505 |
KSE EOD Daily Share Price Data - 28/12/2011
No comments:
Post a Comment