| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 2.25 | 2.93 | 2.31 | 2.65 | 63,224 |
| ABL | 67.67 | 70 | 66.5 | 69.35 | 246,324 |
| ABL-CMAY | 70.36 | 0 | 0 | 72.08 | 0 |
| ABOT | 81.47 | 83.5 | 82 | 82.72 | 4,764 |
| ACPL | 50.5 | 52 | 50.02 | 50.6 | 84,453 |
| ADAMS | 14.5 | 15 | 13.55 | 14.94 | 10,740 |
| ADMM | 20.62 | 21.3 | 19.6 | 20.47 | 1,168 |
| ADOS | 11.41 | 12.4 | 11 | 11.5 | 3,608 |
| AGIC | 10.89 | 10.99 | 10.14 | 10.14 | 1,001 |
| AGIL | 72.5 | 72.95 | 70.5 | 72.5 | 17 |
| AGL | 23.05 | 23.84 | 23.5 | 23.5 | 5,010 |
| AGSML | 5.5 | 5.51 | 5.5 | 5.5 | 1,500 |
| AGTL | 225.13 | 235 | 225.72 | 228.11 | 5,913 |
| AHCL | 20.63 | 21.66 | 20.6 | 21.66 | 3,942,687 |
| AHI | 22.82 | 23.96 | 22.52 | 23.8 | 28,810 |
| AHL | 19.18 | 20.18 | 18.65 | 20.18 | 133,368 |
| AICL | 79.15 | 83.1 | 78.8 | 82.19 | 670,516 |
| AICL-CAPR | 81.25 | 0 | 0 | 84.33 | 0 |
| AICL-CFEBW5 | 79.15 | 0 | 0 | 82.15 | 0 |
| AICL-CMAR | 79.94 | 0 | 0 | 82.97 | 0 |
| AICL-CMAY | 82.3 | 0 | 0 | 85.43 | 0 |
| AICL-MAR | 79.45 | 83.39 | 79 | 82.68 | 98,000 |
| AKBL | 14.46 | 14.9 | 14.22 | 14.62 | 834,827 |
| AKBL-CAPR | 14.84 | 0 | 0 | 15 | 0 |
| AKBL-CFEBW5 | 14.46 | 0 | 0 | 14.61 | 0 |
| AKBL-CMAR | 14.6 | 0 | 0 | 14.76 | 0 |
| AKBL-CMAY | 15.04 | 0 | 0 | 15.2 | 0 |
| AKDCL | 39.26 | 41.22 | 38.01 | 41.2 | 2,539 |
| ALICO | 15.02 | 16 | 14.04 | 15.02 | 13 |
| AMMF | 9.81 | 10.35 | 9.99 | 10.01 | 736,502 |
| AMTEX | 2.73 | 2.83 | 2.65 | 2.79 | 542,820 |
| AMZV | 0.6 | 0.93 | 0.67 | 0.75 | 721,042 |
| ANL | 8.89 | 9.6 | 8.87 | 9.53 | 7,876,056 |
| ANL-CAPR | 9.13 | 0 | 0 | 9.78 | 0 |
| ANL-CFEBW5 | 8.89 | 0 | 0 | 9.53 | 0 |
| ANL-CMAR | 8.98 | 0 | 0 | 9.62 | 0 |
| ANL-CMAY | 9.24 | 0 | 0 | 9.91 | 0 |
| ANL-MAR | 8.91 | 9.7 | 8.86 | 9.61 | 1,276,000 |
| APL | 352.93 | 365.95 | 352.01 | 363.82 | 280,869 |
| ATBA | 191.01 | 192 | 185 | 187.23 | 12,023 |
| ATEL | 37.4 | 35.75 | 35.75 | 35.75 | 500 |
| ATFF | 5.22 | 6.22 | 6.14 | 6.21 | 25,700 |
| ATIL | 42.11 | 42.4 | 40.5 | 41.45 | 29,164 |
| ATLH | 134.15 | 136.89 | 130.01 | 131.48 | 6,439 |
| ATRL | 112.08 | 117.68 | 111.4 | 117.68 | 1,236,559 |
| ATRL-CAPR | 115.05 | 0 | 0 | 120.75 | 0 |
| ATRL-CFEBW5 | 112.08 | 0 | 0 | 117.62 | 0 |
| ATRL-CMAR | 113.19 | 0 | 0 | 118.8 | 0 |
| AZAMT | 2.12 | 2.49 | 2.1 | 2.1 | 9,388 |
| BAFL | 10.01 | 10.7 | 9.03 | 10 | 14,050,139 |
| BAFL-CAPR | 10.28 | 0 | 0 | 10.26 | 0 |
| BAFL-CFEBW5 | 10.01 | 0 | 0 | 10 | 0 |
| BAFL-CMAR | 10.11 | 0 | 0 | 10.09 | 0 |
| BAFS | 58 | 55.1 | 55.1 | 58 | 2 |
| BAHL | 27.96 | 28.5 | 27.22 | 28.19 | 342,569 |
| BAHL-CAPR | 36.49 | 0 | 0 | 28.93 | 0 |
| BAHL-CFEBW5 | 35.55 | 0 | 0 | 28.18 | 0 |
| BAHL-CMAR | 35.9 | 0 | 0 | 28.46 | 0 |
| BAHL-CMAY | 36.96 | 0 | 0 | 29.3 | 0 |
| BAPL | 7.21 | 8.21 | 8.21 | 7.21 | 1 |
| BATA | 566.33 | 593.99 | 539 | 551.04 | 2,298 |
| BCL | 45.2 | 47.45 | 46.5 | 47.45 | 7,610 |
| BCML | 14.8 | 15.8 | 15 | 15.65 | 43,660 |
| BERG | 16.26 | 16.6 | 16.25 | 16.49 | 9,362 |
| BFMOD | 4.32 | 4.2 | 4.1 | 4.32 | 101 |
| BGL | 2.43 | 2.79 | 2.55 | 2.63 | 500 |
| BHAT | 259 | 265 | 265 | 259 | 1 |
| BILF | 0.95 | 1.95 | 1.25 | 0.95 | 315 |
| BIPL | 3.59 | 3.96 | 3.5 | 3.73 | 127,118 |
| BNWM | 16.42 | 16.9 | 15.75 | 15.92 | 31,040 |
| BOC | 88.02 | 90 | 88 | 88.02 | 129 |
| BOK | 4.47 | 4.65 | 4.35 | 4.4 | 50,961 |
| BOP | 7.23 | 7.6 | 7.15 | 7.43 | 3,254,389 |
| BOP-MAR | 7.25 | 7.69 | 7.38 | 7.51 | 182,500 |
| BROT | 0.35 | 0.4 | 0.4 | 0.4 | 800 |
| BRR | 1.55 | 1.59 | 1.4 | 1.4 | 5,642 |
| BUXL | 9 | 10 | 8.26 | 9 | 4 |
| BWCL | 12.67 | 13.59 | 11.67 | 12.67 | 2 |
| BWHL | 35.59 | 33.82 | 33.82 | 35.59 | 5 |
| BYCO | 9.5 | 10.29 | 9.5 | 9.87 | 3,718,197 |
| CENI | 9.28 | 9.95 | 9.26 | 9.69 | 14,916 |
| CEPB | 15.3 | 15.5 | 15.1 | 15.45 | 11,915 |
| CHAS | 8.05 | 9.05 | 8 | 9.05 | 3,258 |
| CHBL | 2.3 | 2.45 | 2.32 | 2.4 | 9,924 |
| CHCC | 9.11 | 9.74 | 9.15 | 9.49 | 55,256 |
| CICL | 75.67 | 79.33 | 73.1 | 77.98 | 3,561 |
| CJPL | 1.12 | 1 | 0.73 | 1 | 10,135 |
| CLCPS | 2.95 | 2.4 | 1.95 | 2.25 | 144,501 |
| CML | 2.13 | 2.63 | 2.3 | 2.6 | 65,113 |
| COLG | 859.9 | 895 | 830 | 859.9 | 4 |
| CPL | 194.16 | 196.98 | 194 | 194.23 | 57,034 |
| CPMFI | 2.5 | 1.95 | 1.95 | 2.5 | 100 |
| CPSL | 48.24 | 50.65 | 48.5 | 50.57 | 22,197 |
| CRTM | 15.0572 | 16 | 15.6 | 15.67 | 1,105 |
| CSAP | 28.01 | 28.5 | 28 | 28.16 | 29,030 |
| CSIL | 4.24 | 4.44 | 4 | 4.24 | 101 |
| CSM | 0.64 | 0.73 | 0.5 | 0.51 | 98,315 |
| CSMD | 6.5 | 6.75 | 6.25 | 6.25 | 10,500 |
| CSUML | 3.77 | 3.7 | 3 | 3.7 | 10,003 |
| DAWH | 256.6 | 262.99 | 255.11 | 257.11 | 578,379 |
| DBCI | 1.62 | 1.9 | 1.61 | 1.65 | 9,001 |
| DCH | 2.7 | 2.95 | 2.67 | 2.67 | 98,268 |
| DCL | 1.91 | 2.05 | 1.82 | 1.9 | 841,295 |
| DCM | 1.29 | 1.35 | 1.34 | 1.29 | 11 |
| DEL | 1.68 | 1.9 | 1.56 | 1.6 | 5,001 |
| DFML | 2 | 2.07 | 1.9 | 1.94 | 92,801 |
| DFSM | 4.2 | 3.2 | 3.2 | 4.2 | 5 |
| DGKC | 24.31 | 25.4 | 24.53 | 24.97 | 3,780,536 |
| DGKC-CAPR | 24.95 | 0 | 0 | 25.62 | 0 |
| DGKC-CFEBW5 | 24.31 | 0 | 0 | 24.96 | 0 |
| DGKC-CMAR | 24.55 | 0 | 0 | 25.21 | 0 |
| DGKC-CMAY | 25.28 | 0 | 0 | 25.95 | 0 |
| DGKC-MAR | 24.06 | 24.95 | 24.21 | 24.75 | 513,500 |
| DIIL | 10 | 9.9 | 9.9 | 10 | 10 |
| DLL | 43.34 | 45.4 | 42 | 42.18 | 77,204 |
| DMTM | 4.48 | 4.59 | 4 | 4.22 | 12,252 |
| DMTX | 2.45 | 2.5 | 2.5 | 2.5 | 1,000 |
| DOL | 6.65 | 6.8 | 6.51 | 6.71 | 202,033 |
| DSFL | 2.92 | 3.03 | 2.87 | 2.98 | 1,606,715 |
| DSIL | 1.5 | 1.58 | 1.45 | 1.46 | 15,967 |
| DSL | 2.11 | 2.19 | 2 | 2.13 | 14,769 |
| DWAE | 1.1 | 1.28 | 1.11 | 1.1 | 4 |
| DWSM | 3 | 3.64 | 3.02 | 3.2 | 8,430 |
| DYNO | 10.82 | 11 | 11 | 10.82 | 1 |
| ECOP | 2.14 | 2.45 | 2.04 | 2.25 | 24,904 |
| EFUG | 34.14 | 35.84 | 34 | 35.84 | 132,245 |
| EFUL | 53.63 | 56.31 | 53.01 | 56.31 | 38,505 |
| ELCM | 3.5 | 4.5 | 4 | 4 | 10 |
| ELSM | 25.99 | 26.5 | 26 | 26.35 | 3,835 |
| EMCO | 1.9 | 2.35 | 1.85 | 2.1 | 5,021 |
| ENGRO | 216.29 | 227.1 | 215.51 | 226.57 | 5,080,545 |
| ENGRO-CAPR | 222.03 | 0 | 0 | 232.48 | 0 |
| ENGRO-CFEBW5 | 216.29 | 0 | 0 | 226.46 | 0 |
| ENGRO-CMAR | 218.44 | 0 | 0 | 228.72 | 0 |
| ENGRO-CMAY | 224.9 | 0 | 0 | 235.49 | 0 |
| ENGRO-MAR | 180.35 | 189.36 | 180.72 | 189.02 | 948,500 |
| EPCL | 12.37 | 12.85 | 12.45 | 12.57 | 397,065 |
| EPCL-CMAY | 12.86 | 0 | 0 | 13.06 | 0 |
| ESBL | 2.01 | 2.5 | 2.39 | 2.39 | 501 |
| EWLA | 1.95 | 2.45 | 2.45 | 1.95 | 1 |
| EXIDE | 183.01 | 190 | 180 | 180 | 2,779 |
| FABL | 12.84 | 13.84 | 12.5 | 13.84 | 343,116 |
| FANM | 3.3 | 3.45 | 3.05 | 3.45 | 5,000 |
| FATIMA | 11.91 | 12.08 | 11.82 | 11.97 | 2,634,790 |
| FCCL | 4.17 | 4.36 | 4.2 | 4.23 | 170,738 |
| FCIBL | 3.05 | 3.25 | 3 | 3.25 | 30,148 |
| FCONM | 1.39 | 1.47 | 0.9 | 1.2 | 522 |
| FCSC | 3.12 | 3.37 | 3.06 | 3.24 | 82,602 |
| FDIBL | 1.61 | 1.63 | 1.62 | 1.63 | 6,149 |
| FDMF | 2.14 | 2.38 | 2 | 2.09 | 47,221 |
| FECM | 2.75 | 2.98 | 2.98 | 2.75 | 68 |
| FECS | 36.91 | 35.07 | 35.07 | 36.91 | 2 |
| FECTC | 6.75 | 7 | 7 | 7 | 1,700 |
| FEM | 1.8 | 1.96 | 1.71 | 1.72 | 706 |
| FEROZ | 86.91 | 91.25 | 86.9 | 90 | 3,962 |
| FFBL | 41.24 | 42.98 | 41.27 | 42.69 | 15,962,542 |
| FFBL-CAPR | 42.33 | 0 | 0 | 43.8 | 0 |
| FFBL-CFEBW5 | 41.24 | 0 | 0 | 42.67 | 0 |
| FFBL-CMAR | 41.65 | 0 | 0 | 43.09 | 0 |
| FFBL-CMAY | 42.88 | 0 | 0 | 44.37 | 0 |
| FFBL-MAR | 38.34 | 40 | 38.6 | 39.7 | 664,500 |
| FFC | 119.82 | 125.81 | 120.2 | 125.25 | 5,488,878 |
| FFC-CAPR | 123 | 0 | 0 | 128.52 | 0 |
| FFC-CFEBW5 | 119.82 | 0 | 0 | 125.19 | 0 |
| FFC-CMAR | 121.01 | 0 | 0 | 126.44 | 0 |
| FFC-CMAY | 124.59 | 0 | 0 | 130.18 | 0 |
| FFC-MAR | 120.19 | 126.19 | 120.25 | 125.81 | 444,000 |
| FFLM | 1.3 | 1.74 | 1.7 | 1.3 | 10 |
| FHBM | 7.1 | 7.1 | 7.1 | 7.1 | 11,008 |
| FIBLM | 1.62 | 1.5 | 1.5 | 1.62 | 1 |
| FIMM | 63 | 59.85 | 59.85 | 59.85 | 500 |
| FLYNG | 1.48 | 1.66 | 1.49 | 1.59 | 116,913 |
| FPJM | 1.24 | 1.24 | 1.2 | 1.24 | 1,016 |
| FRCL | 2 | 2.2 | 1.15 | 2 | 2 |
| FRSM | 19.15 | 19 | 18.71 | 18.76 | 552 |
| FTSM | 1.2 | 2.2 | 1.45 | 1.2 | 110 |
| FZTM | 409.93 | 424.99 | 399.99 | 409.93 | 2 |
| GADT | 82.01 | 86.11 | 83.5 | 86.1 | 19,722 |
| GAIL | 4.4 | 4.24 | 3.71 | 3.72 | 1,012 |
| GASF | 3.36 | 3.45 | 3.3 | 3.37 | 87,013 |
| GATI | 45.42 | 47 | 46 | 45.42 | 200 |
| GATM | 36.56 | 36.7 | 35.5 | 36.56 | 300 |
| GENP | 0.7 | 0.79 | 0.7 | 0.75 | 10,302 |
| GGL | 10.83 | 11.4 | 10.85 | 11.01 | 33,074 |
| GHGL | 50.99 | 51.5 | 50.6 | 51 | 3,568 |
| GHNI | 9.1 | 9.5 | 9.1 | 9.45 | 39,959 |
| GHNL | 3.4 | 3.68 | 3.45 | 3.46 | 7,767 |
| GLAXO | 70.31 | 73.75 | 68.65 | 71.38 | 3,175 |
| GLOT | 10 | 10 | 10 | 10 | 500 |
| GLPL | 55.99 | 57.99 | 57.98 | 55.99 | 100 |
| GRAYS | 47.82 | 48 | 48 | 48 | 500 |
| GRYL | 3.25 | 3 | 2.25 | 3 | 26,032 |
| GSPM | 10.85 | 10.84 | 10.05 | 10.69 | 167,405 |
| GTYR | 22.8 | 23.39 | 22.75 | 22.75 | 1,405 |
| GUSM | 9 | 9.15 | 8.8 | 9.11 | 24,238 |
| GUTM | 19.35 | 20 | 20 | 19.35 | 10 |
| GWLC | 7.76 | 8.25 | 7.4 | 7.92 | 1,840 |
| HABSM | 21.3 | 21.5 | 21 | 21.49 | 33,900 |
| HADC | 0.47 | 0.59 | 0.5 | 0.52 | 1,312 |
| HAJT | 1.05 | 1.05 | 1.05 | 1.05 | 100 |
| HAL | 12 | 11.51 | 11.05 | 11.05 | 1,000 |
| HBL | 123 | 129.15 | 122 | 129.14 | 756,419 |
| HBL-CMAY | 127.89 | 0 | 0 | 134.22 | 0 |
| HCAR | 10.41 | 10.5 | 10.1 | 10.43 | 22,040 |
| HICL | 13.1 | 13.49 | 13 | 13.14 | 13,509 |
| HINO | 128 | 122 | 121.6 | 128 | 54 |
| HINOON | 25.56 | 26.53 | 26.53 | 25.56 | 1 |
| HIRAT | 4.81 | 4.9 | 4.56 | 4.7 | 156,068 |
| HMB | 23.25 | 24 | 23.05 | 23.41 | 207,403 |
| HSPI | 13.36 | 13.8 | 13.49 | 13.8 | 8,563 |
| HUBC | 39.56 | 40.75 | 39.65 | 39.94 | 2,385,529 |
| HUBC-CAPR | 40.61 | 0 | 0 | 40.98 | 0 |
| HUBC-CFEBW5 | 39.56 | 0 | 0 | 39.92 | 0 |
| HUBC-CMAR | 39.95 | 0 | 0 | 40.32 | 0 |
| HUBC-CMAY | 41.13 | 0 | 0 | 41.51 | 0 |
| HUBC-MAR | 39.58 | 40.6 | 40.1 | 40.1 | 2,000 |
| HUMNL | 20.87 | 21.5 | 19.83 | 20.88 | 175,850 |
| HUSI | 6.25 | 7 | 5.3 | 6.09 | 577 |
| IBFL | 47.64 | 49.8 | 45.5 | 49.18 | 133,762 |
| IBLHL | 10.21 | 10.85 | 10.15 | 10.69 | 3,051 |
| ICCT | 1.49 | 1.55 | 1.03 | 1.03 | 1,434 |
| ICI | 160.69 | 163.99 | 160.1 | 160.89 | 417,376 |
| ICI-CMAY | 167.08 | 0 | 0 | 167.22 | 0 |
| ICIBL | 0.52 | 0.7 | 0.54 | 0.7 | 51,921 |
| ICL | 29.55 | 29 | 28.89 | 28.99 | 850 |
| IDRT | 3.68 | 4 | 3.05 | 3.97 | 29,534 |
| IDSM | 9.98 | 10.8 | 8.98 | 9.98 | 129 |
| IDYM | 273.91 | 280 | 260.22 | 273.91 | 62 |
| IFSL | 6 | 6.95 | 6 | 6 | 3,505 |
| IGIBL | 2 | 2.29 | 2.1 | 2.1 | 989 |
| IGIIL | 98.82 | 100.9 | 99.5 | 100 | 11,687 |
| INDU | 226.03 | 235 | 225.25 | 227.36 | 15,456 |
| INIL | 50.01 | 51.35 | 48.51 | 50.51 | 30,191 |
| ISIL | 82.13 | 79 | 78.03 | 82.13 | 249 |
| JDMT | 16.49 | 17.47 | 15.85 | 16 | 8,504 |
| JDWS | 74.9 | 75.95 | 71.22 | 74.69 | 4,898 |
| JOPP | 10.55 | 10.99 | 10.99 | 10.55 | 100 |
| JOVC | 3.4 | 3.78 | 3.41 | 3.54 | 246,231 |
| JPGL | 1.55 | 1.65 | 1.52 | 1.62 | 46,102 |
| JSBL | 3.1 | 3.12 | 3.01 | 3.03 | 78,860 |
| JSCL | 9.32 | 10.05 | 9.35 | 9.75 | 7,296,442 |
| JSGCL | 22 | 23.1 | 22.5 | 23.1 | 12,132 |
| JSGF | 5.99 | 6.43 | 5.9 | 6.3 | 1,469,646 |
| JSIL | 5.75 | 6.02 | 5.75 | 5.77 | 215,064 |
| JSVFL | 5.35 | 5.6 | 5.1 | 5.52 | 108,388 |
| KAPCO | 43.98 | 44.99 | 43.8 | 44.63 | 760,057 |
| KAPCO-CAPR | 45.15 | 0 | 0 | 45.79 | 0 |
| KAPCO-CFEBW5 | 43.98 | 0 | 0 | 44.61 | 0 |
| KAPCO-CMAR | 44.42 | 0 | 0 | 45.05 | 0 |
| KAPCO-CMAY | 45.73 | 0 | 0 | 46.39 | 0 |
| KASBB | 1.49 | 1.55 | 1.47 | 1.51 | 46,808 |
| KASBM | 3.03 | 3.03 | 3.03 | 3.03 | 40,000 |
| KASBSL | 4.4 | 4.97 | 4.3 | 4.48 | 2,530 |
| KESC | 2.73 | 2.89 | 2.72 | 2.74 | 1,147,046 |
| KOHC | 5.62 | 6 | 5.25 | 5.91 | 13,302 |
| KOHE | 16.63 | 16.78 | 16.35 | 16.5 | 792 |
| KOHP | 3.95 | 4.95 | 3.98 | 3.95 | 3 |
| KOHS | 3.4 | 4 | 4 | 3.4 | 1 |
| KOHTM | 1 | 1.59 | 1.59 | 1 | 1 |
| KOIL | 1.7 | 1.8 | 1.7 | 1.79 | 57,923 |
| KOSM | 1.11 | 1.2 | 1.1 | 1.2 | 6,002 |
| KSBP | 57.1 | 58.69 | 55.25 | 57.1 | 111 |
| KSTM | 1.1 | 1.24 | 1 | 1.01 | 26,473 |
| KTML | 4.73 | 5.58 | 4.4 | 4.77 | 1,849 |
| LAKST | 252.08 | 262 | 257 | 252.08 | 2 |
| LATM | 6.5 | 7.5 | 6 | 6.5 | 22 |
| LEUL | 2.1 | 3.1 | 3.1 | 2.1 | 10 |
| LOTPTA | 16.01 | 16.24 | 15.8 | 15.98 | 27,335,096 |
| LPCL | 2.82 | 3.04 | 2.83 | 2.95 | 554,221 |
| LPGL | 13.16 | 14.16 | 14.16 | 14.16 | 1,863 |
| LUCK | 63.32 | 66.48 | 63.3 | 66.48 | 1,281,078 |
| LUCK-CAPR | 65 | 0 | 0 | 68.21 | 0 |
| LUCK-CFEBW5 | 63.32 | 0 | 0 | 66.45 | 0 |
| LUCK-CMAR | 63.95 | 0 | 0 | 67.11 | 0 |
| LUCK-CMAY | 65.84 | 0 | 0 | 69.1 | 0 |
| LUCK-MAR | 63.62 | 66.8 | 63.99 | 66.8 | 34,000 |
| MACFL | 5.15 | 6.15 | 6.15 | 6.15 | 29,812 |
| MARI | 106.06 | 109.99 | 107 | 108.7 | 58,109 |
| MBF | 8.7 | 9.15 | 8.62 | 8.81 | 48,002 |
| MCB | 213.32 | 219.4 | 212.5 | 216.48 | 1,830,120 |
| MCB-CAPR | 218.98 | 0 | 0 | 222.13 | 0 |
| MCB-CFEBW5 | 213.32 | 0 | 0 | 216.38 | 0 |
| MCB-CMAR | 215.44 | 0 | 0 | 218.53 | 0 |
| MCB-CMAY | 221.81 | 0 | 0 | 225 | 0 |
| MCB-MAR | 193.1 | 198.99 | 191.1 | 196.24 | 327,000 |
| MDTL | 17.8 | 16.8 | 16.8 | 16.8 | 1,800 |
| MEBL | 18.1 | 19 | 18.1 | 18.99 | 195,528 |
| MERIT | 29.72 | 30 | 29.1 | 29.11 | 3,520 |
| MFTM | 0.61 | 0.9 | 0.9 | 0.9 | 1,999 |
| MLCF | 2.14 | 2.33 | 2.11 | 2.23 | 174,697 |
| MODAM | 1.15 | 1.6 | 1.18 | 1.2 | 2,029 |
| MOON | 15.69 | 15.99 | 15.99 | 15.99 | 1,000 |
| MRNS | 51.82 | 51.1 | 51.1 | 51.82 | 2 |
| MTIL | 0.36 | 0.47 | 0.33 | 0.36 | 3 |
| MTL | 517.45 | 531 | 519 | 526.47 | 41,725 |
| MUKT | 0.4 | 0.5 | 0.47 | 0.4 | 284 |
| MUREB | 97 | 100 | 93.5 | 94 | 441 |
| MWMP | 0.82 | 1.24 | 0.9 | 0.82 | 116 |
| MYBL | 2.07 | 2.3 | 2.1 | 2.21 | 278,302 |
| MZSM | 3.78 | 4.18 | 3.51 | 3.52 | 3,940 |
| NATF | 54.41 | 55 | 53.8 | 54 | 2,208 |
| NATM | 19 | 20 | 18 | 19.96 | 510 |
| NBP | 78.91 | 81.78 | 78.27 | 80.57 | 11,919,326 |
| NBP-CAPR | 81 | 0 | 0 | 82.67 | 0 |
| NBP-CFEBW5 | 78.91 | 0 | 0 | 80.53 | 0 |
| NBP-CMAR | 79.69 | 0 | 0 | 81.33 | 0 |
| NBP-CMAY | 82.05 | 0 | 0 | 83.74 | 0 |
| NBP-MAR | 78.87 | 82 | 78.25 | 80.9 | 1,878,500 |
| NCL | 26.22 | 27.49 | 25.84 | 27.32 | 5,711,466 |
| NCL-CMAY | 27.26 | 0 | 0 | 28.4 | 0 |
| NCL-MAR | 26.15 | 27.1 | 25.65 | 26.96 | 85,000 |
| NCLNCP | 24.5067 | 25 | 25 | 25 | 36,500 |
| NCPL | 15.24 | 15.77 | 15.11 | 15.29 | 2,658,232 |
| NESTLE | 3466.13 | 3500 | 3340 | 3410.21 | 20 |
| NETSOL | 22.24 | 23.35 | 22.15 | 23.35 | 1,354,150 |
| NETSOL-CAPR | 22.83 | 0 | 0 | 23.96 | 0 |
| NETSOL-CFEB5 | 22.24 | 0 | 0 | 23.34 | 0 |
| NETSOL-CMAR | 22.46 | 0 | 0 | 23.57 | 0 |
| NETSOL-CMAY | 23.12 | 0 | 0 | 24.27 | 0 |
| NETSOL-MAR | 22.36 | 23.47 | 22.77 | 23.47 | 52,000 |
| NIB | 2.22 | 2.3 | 2.17 | 2.23 | 1,276,734 |
| NICL | 2.76 | 2.9 | 2.69 | 2.71 | 705,534 |
| NJICL | 59.9 | 60.4 | 59.52 | 60.06 | 33,546 |
| NJLIC | 44.99 | 45.9 | 44.5 | 45.29 | 4,210 |
| NMBL | 1.41 | 1.94 | 1.92 | 1.41 | 13 |
| NML | 64.98 | 66.5 | 64.3 | 65.85 | 4,597,776 |
| NML-CAPR | 66.7 | 0 | 0 | 67.57 | 0 |
| NML-CFEBW5 | 64.98 | 0 | 0 | 65.82 | 0 |
| NML-CMAR | 65.63 | 0 | 0 | 66.47 | 0 |
| NML-CMAY | 67.57 | 0 | 0 | 68.44 | 0 |
| NML-MAR | 65.17 | 66.6 | 64.3 | 65.87 | 578,500 |
| NONS | 11 | 11.55 | 11.5 | 11 | 200 |
| NOPK | 20.09 | 20.94 | 20.62 | 20.09 | 391 |
| NPL | 16.6 | 16.8 | 16.31 | 16.45 | 711,275 |
| NPL-CMAY | 17.26 | 0 | 0 | 17.1 | 0 |
| NRL | 287.03 | 301.35 | 287 | 295.71 | 244,668 |
| OGDC | 151.58 | 155.9 | 151.41 | 154.67 | 697,430 |
| OGDC-CAPR | 155.6 | 0 | 0 | 158.7 | 0 |
| OGDC-CFEBW5 | 151.58 | 0 | 0 | 154.6 | 0 |
| OGDC-CMAR | 153.09 | 0 | 0 | 156.14 | 0 |
| OGDC-CMAY | 157.61 | 0 | 0 | 160.76 | 0 |
| OGDC-MAR | 151.44 | 154.9 | 151.4 | 154.53 | 44,000 |
| OLPL | 5.67 | 6.25 | 5.61 | 6.21 | 1,049 |
| PACE | 2.76 | 2.88 | 2.7 | 2.86 | 342,229 |
| PAEL | 12.94 | 13.4 | 12.76 | 13.11 | 185,101 |
| PAKD | 54.18 | 51.48 | 51.48 | 51.48 | 1,369 |
| PAKMI | 0.9 | 1.08 | 0.99 | 0.9 | 302 |
| PAKRI | 16.15 | 17.15 | 15.85 | 17.14 | 1,584,392 |
| PAKRI-CMAY | 16.79 | 0 | 0 | 17.81 | 0 |
| PAKT | 95.68 | 100 | 91.01 | 98.01 | 913 |
| PASL | 1.98 | 2.05 | 1.85 | 1.93 | 410,353 |
| PASM | 13.4 | 14 | 13.25 | 13.98 | 38,100 |
| PCAL | 53.81 | 55.5 | 52.13 | 54 | 2,711 |
| PECO | 139.85 | 139.99 | 139.99 | 139.85 | 1 |
| PEF | 7.42 | 7.65 | 7.2 | 7.52 | 9,297 |
| PGCL | 17 | 18 | 18 | 18 | 1,600 |
| PGF | 12.46 | 13.09 | 12.6 | 13.01 | 348,677 |
| PIAA | 2.68 | 2.88 | 2.62 | 2.71 | 100,917 |
| PICT | 68 | 69.68 | 67 | 68 | 14,300 |
| PIF | 5.75 | 6.1 | 5.6 | 5.86 | 50,144 |
| PIL | 10.04 | 10 | 10 | 10 | 1,247 |
| PINL | 10.9 | 11.89 | 10.8 | 11.34 | 13,565 |
| PIOC | 5.74 | 6 | 5.61 | 5.76 | 14,444 |
| PKGI | 8.88 | 8.01 | 7.91 | 7.98 | 1,349 |
| PKGS | 114.91 | 118.7 | 109.91 | 115.88 | 62,448 |
| PMI | 1 | 1.1 | 1.1 | 1 | 1 |
| PMRS | 39.79 | 41 | 37.81 | 37.81 | 10,001 |
| PNGRS | 3.99 | 4.1 | 3.7 | 3.99 | 308 |
| PNSC | 33.42 | 33 | 32.25 | 33 | 579 |
| POL | 316.3 | 326.9 | 314.6 | 321.2 | 4,173,090 |
| POL-CAPR | 324.69 | 0 | 0 | 329.58 | 0 |
| POL-CFEBW5 | 316.3 | 0 | 0 | 321.05 | 0 |
| POL-CMAR | 319.45 | 0 | 0 | 324.25 | 0 |
| POL-CMAY | 328.89 | 0 | 0 | 333.84 | 0 |
| POL-MAR | 317.18 | 326.98 | 315 | 321.86 | 1,019,000 |
| POML | 42 | 44.1 | 44 | 44.1 | 3,500 |
| PPL | 208.52 | 212.99 | 207.5 | 209.49 | 1,344,673 |
| PPL-CAPR | 214.05 | 0 | 0 | 214.95 | 0 |
| PPL-CFEBW5 | 208.52 | 0 | 0 | 209.39 | 0 |
| PPL-CMAR | 210.59 | 0 | 0 | 211.48 | 0 |
| PPL-CMAY | 216.82 | 0 | 0 | 217.74 | 0 |
| PPL-MAR | 208.13 | 213 | 207.25 | 210.42 | 204,000 |
| PPP | 36.23 | 37 | 36 | 36.17 | 1,600 |
| PRL | 95.32 | 100.08 | 95.89 | 100.08 | 88,785 |
| PRWM | 14.01 | 14.3 | 14.25 | 14.01 | 58 |
| PSMC | 65.83 | 67 | 63.6 | 64.29 | 106,174 |
| PSO | 281.47 | 294.49 | 282.4 | 290.64 | 1,163,942 |
| PSO-MAR | 283.13 | 294.5 | 283 | 292.17 | 196,000 |
| PSYL | 15.99 | 16.95 | 16.01 | 16.3 | 432,170 |
| PTC | 17.91 | 18.39 | 17.81 | 18.17 | 6,039,611 |
| PTC-CAPR | 18.39 | 0 | 0 | 18.64 | 0 |
| PTC-CFEBW5 | 17.91 | 0 | 0 | 18.16 | 0 |
| PTC-CMAR | 18.09 | 0 | 0 | 18.34 | 0 |
| PTC-CMAY | 18.62 | 0 | 0 | 18.89 | 0 |
| PTC-MAR | 18.03 | 18.55 | 18.25 | 18.3 | 62,000 |
| QUET | 41.03 | 43.08 | 43.08 | 41.03 | 50 |
| QUICE | 2.95 | 3.2 | 2.99 | 3.2 | 19,000 |
| RAVT | 1.1 | 1.22 | 1.05 | 1.15 | 26,687 |
| RCML | 39.64 | 41.5 | 41.49 | 41.49 | 510 |
| REWM | 12.5 | 12.99 | 12.5 | 12.5 | 8,610 |
| RICL | 6.5 | 6.8 | 6.51 | 6.8 | 5,200 |
| RMPL | 2612.46 | 2743 | 2500 | 2720.02 | 43 |
| RUPL | 41.09 | 42.4 | 40.3 | 41.87 | 19,098 |
| SAIF | 9.01 | 10.01 | 9.9 | 10 | 48,919 |
| SANE | 4.03 | 4.25 | 4.25 | 4.03 | 10 |
| SANSM | 11.5 | 11.98 | 11.26 | 11.93 | 502 |
| SAPL | 145 | 149.98 | 144 | 145 | 137 |
| SASML | 8 | 7.9952 | 7.9952 | 7.9952 | 0 |
| SAZEW | 21.98 | 23.07 | 21.4 | 22.51 | 808 |
| SBL | 1.73 | 1.89 | 1.71 | 1.83 | 128,985 |
| SCBPL | 6.9 | 7.9 | 7.2 | 7.9 | 36,250 |
| SCLL | 2.28 | 3 | 2.65 | 2.65 | 15,010 |
| SCM | 9.51 | 9.9 | 9.89 | 9.9 | 1,019 |
| SEARL | 58.89 | 61.83 | 60 | 61.5 | 38,209 |
| SEL | 17.38 | 17.6 | 16.75 | 17.6 | 1,000 |
| SEPCO | 1.7 | 1.75 | 1.65 | 1.73 | 114,577 |
| SEPL | 36.26 | 37.25 | 36 | 37.24 | 2,999 |
| SFWF | 6.54 | 6.02 | 6.02 | 6.02 | 1,000 |
| SGLL | 27.3 | 27 | 26.5 | 26.9 | 2,599 |
| SGML | 5.23 | 5.93 | 4.8 | 4.84 | 83,565 |
| SHCI | 2.14 | 2.45 | 2 | 2.13 | 38,570 |
| SHCM | 13.9 | 12.9 | 12.9 | 13.9 | 2 |
| SHEL | 202.81 | 205.9 | 192.67 | 199.65 | 300,147 |
| SHEZ | 154.07 | 160 | 146.37 | 155.46 | 25,858 |
| SHFA | 31 | 31.01 | 31 | 31 | 10,000 |
| SHNI | 10.39 | 11.1 | 11.1 | 10.39 | 10 |
| SHSML | 8.1 | 8.9 | 8.9 | 8.9 | 500 |
| SHTM | 0.37 | 0.26 | 0.15 | 0.37 | 30 |
| SIBL | 3.01 | 3.88 | 3.24 | 3.01 | 3 |
| SIEM | 977 | 975.06 | 975.06 | 977 | 2 |
| SILK | 2.3 | 2.37 | 2.29 | 2.31 | 788,036 |
| SING | 21.64 | 20.6 | 20.6 | 21.64 | 200 |
| SITC | 98.97 | 103.91 | 97 | 97.14 | 1,109 |
| SLYT | 5.07 | 6.07 | 5.4 | 5.73 | 132,014 |
| SMBL | 3 | 3.15 | 2.9 | 3.01 | 100,830 |
| SMBLR | 0.01 | 0.01 | 0.01 | 0.01 | 11,294 |
| SMCPL | 6 | 6.85 | 6 | 6.71 | 601 |
| SMTM | 6.4 | 6.9 | 6 | 6.58 | 8,230 |
| SNAI | 41 | 41.1 | 40.5 | 40.55 | 1,067 |
| SNBL | 5.7 | 6.7 | 5.31 | 6.64 | 718,456 |
| SNGP | 20.41 | 21.32 | 20.2 | 21 | 198,805 |
| SNGP-CMAY | 21.22 | 0 | 0 | 21.83 | 0 |
| SPL | 12.67 | 13.24 | 12.7 | 12.9 | 64,693 |
| SRSM | 3.57 | 3.6 | 3.6 | 3.57 | 400 |
| SRVI | 202.71 | 210.99 | 204 | 207.88 | 2,320 |
| SSGC | 24.8 | 25.5 | 24.77 | 25.28 | 315,248 |
| SSIC | 6.98 | 7.51 | 6.7 | 6.71 | 2,003 |
| SSOM | 3.85 | 4.25 | 4.1 | 4.18 | 7,500 |
| STCL | 6.51 | 7.5 | 6.17 | 6.51 | 215 |
| STJT | 22 | 22 | 22 | 22 | 1,000 |
| STPL | 9 | 9 | 9 | 9 | 5,000 |
| SURC | 38.5 | 39 | 39 | 39 | 500 |
| SZTM | 6.99 | 7.98 | 7.98 | 6.99 | 10 |
| TATM | 39.68 | 40.5 | 40 | 40 | 1,850 |
| TELE | 2.09 | 2.35 | 2.04 | 2.12 | 2,828,674 |
| TGL | 13.88 | 14.88 | 13.5 | 14.86 | 33,729 |
| THALL | 113.78 | 117.4 | 113.9 | 115.79 | 37,563 |
| THCCL | 18.46 | 19.1 | 18.1 | 18.66 | 5,004 |
| TREET | 48.61 | 50.1 | 48.5 | 49.46 | 55,912 |
| TREI | 1.3 | 1.31 | 1.3 | 1.3 | 3,994 |
| TRG | 3.22 | 3.54 | 3.15 | 3.47 | 6,346,156 |
| TRIBL | 1.99 | 2 | 1.54 | 1.99 | 41,007 |
| TRIPF | 137.17 | 140 | 135.5 | 139.05 | 12,913 |
| TRPOL | 0.59 | 0.99 | 0.99 | 0.59 | 10 |
| TRSM | 1.99 | 2 | 2 | 1.99 | 48 |
| TSBL | 4.9 | 5.85 | 5.8 | 4.9 | 3 |
| TSMF | 0.81 | 1.5 | 1.5 | 0.81 | 10 |
| TSPL | 0.56 | 0.8 | 0.8 | 0.56 | 10 |
| UBL | 63.66 | 66.8 | 63.16 | 66.12 | 1,275,196 |
| UBL-CAPR | 65.35 | 0 | 0 | 67.84 | 0 |
| UBL-CFEBW5 | 63.66 | 0 | 0 | 66.09 | 0 |
| UBL-CMAR | 64.29 | 0 | 0 | 66.75 | 0 |
| UBL-CMAY | 66.19 | 0 | 0 | 68.72 | 0 |
| UBL-MAR | 63.6 | 66.78 | 64 | 66.54 | 10,000 |
| UDPL | 13.28 | 14.25 | 13 | 13.35 | 6,816 |
| ULEVER | 4608.41 | 4790 | 4630 | 4700.03 | 33 |
| UNIC | 6.01 | 6.5 | 5.8 | 6.01 | 380 |
| UNIM | 0.05 | 0.0526 | 0.0526 | 0.0526 | 0 |
| UPFL | 1197.58 | 1139.1 | 1138 | 1197.58 | 2 |
| WAHN | 36.03 | 36.7 | 36.68 | 36.7 | 1,325 |
| WTCL | 3.01 | 3.2 | 3 | 3.12 | 312,047 |
| WTL | 2.56 | 2.68 | 2.5 | 2.54 | 756,716 |
| YOUW | 1.59 | 1.45 | 1.3 | 1.33 | 600 |
| ZHCM | 0.45 | 0.45 | 0.45 | 0.45 | 500 |
| ZIL | 67.2 | 69 | 66 | 67.05 | 6,537 |
| ZTL | 3.9 | 3.5 | 3.15 | 3.5 | 2,050 |
KSE EOD Share Price Data - 04/03/2011
