| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 2.93 | 3.22 | 2.99 | 3.11 | 88,548 |
| AASM | 25.5 | 26.77 | 24.76 | 25.5 | 32 |
| AATM | 1.45 | 1.38 | 1.11 | 1.13 | 14,900 |
| ABL | 60.64 | 61 | 60.5 | 60.92 | 14,053 |
| ABL-CAPRW1 | 60.73 | 0 | 0 | 60.92 | 0 |
| ABL-CJUN | 62.98 | 0 | 0 | 63.18 | 0 |
| ABL-CMAY | 62.16 | 0 | 0 | 62.36 | 0 |
| ABOT | 84.71 | 84.9 | 84 | 84.57 | 3,780 |
| ACPL | 54.9 | 55.7 | 54.74 | 55.44 | 44,082 |
| ADAMS | 14 | 13.51 | 13 | 13 | 14,959 |
| ADMM | 20.86 | 21.9 | 19.9 | 21.02 | 11,689 |
| ADOS | 8.53 | 8.9 | 8.3 | 8.32 | 2,104 |
| AGIC | 11.5 | 11.5 | 11.45 | 11.45 | 3,870 |
| AGIL | 72.49 | 70.51 | 70.51 | 72.49 | 1 |
| AGL | 22.08 | 22.69 | 21.6 | 21.62 | 14,090 |
| AGTL | 207.06 | 206.02 | 204 | 205.02 | 990 |
| AHCL | 24.66 | 24.9 | 24.36 | 24.61 | 907,900 |
| AHL | 20.01 | 20.2 | 19.72 | 19.92 | 29,701 |
| AICL | 69.51 | 70.4 | 69.35 | 70.05 | 132,518 |
| AICL-CAPR | 70.32 | 0 | 0 | 70.76 | 0 |
| AICL-CAPRW1 | 69.61 | 0 | 0 | 70.05 | 0 |
| AICL-CJUN | 72.2 | 0 | 0 | 72.65 | 0 |
| AICL-CMAY | 71.26 | 0 | 0 | 71.71 | 0 |
| AKBL | 12.62 | 12.75 | 12.51 | 12.53 | 108,011 |
| AKBL-CAPR | 12.77 | 0 | 0 | 12.66 | 0 |
| AKBL-CAPRW1 | 12.64 | 0 | 0 | 12.53 | 0 |
| AKBL-CJUN | 13.11 | 0 | 0 | 13 | 0 |
| AKBL-CMAY | 12.94 | 0 | 0 | 12.83 | 0 |
| AKDCL | 39.63 | 39.5 | 37.7 | 38.21 | 2,502 |
| ALICO | 15.99 | 16.4 | 15.01 | 15.99 | 16 |
| ALQT | 9.775 | 10.77 | 10.5 | 10.77 | 2,500 |
| AMMF | 10.3 | 10.4 | 10.12 | 10.25 | 63,301 |
| AMTEX | 2.53 | 2.55 | 2.45 | 2.47 | 96,963 |
| AMZV | 0.54 | 0.55 | 0.5 | 0.52 | 51,841 |
| ANL | 8.31 | 8.41 | 8.2 | 8.23 | 554,177 |
| ANL-CAPR | 8.41 | 0 | 0 | 8.31 | 0 |
| ANL-CAPRW1 | 8.32 | 0 | 0 | 8.23 | 0 |
| ANL-CJUN | 8.63 | 0 | 0 | 8.54 | 0 |
| ANL-CMAY | 8.52 | 0 | 0 | 8.42 | 0 |
| ANSS | 6 | 6 | 6 | 6 | 500 |
| APL | 368.16 | 372 | 366.5 | 368.38 | 64,379 |
| AQTM | 2.49 | 2.3088 | 2.3088 | 2.3088 | 0 |
| ARM | 18.49 | 18.49 | 18.49 | 18.49 | 500 |
| ATBA | 206.67 | 208 | 203.25 | 203.65 | 4,857 |
| ATFF | 6.9 | 6.71 | 6.71 | 6.71 | 2,000 |
| ATIL | 28.5 | 28.8 | 28 | 28.28 | 1,101 |
| ATLH | 140.8 | 142.19 | 140 | 140.15 | 1,280 |
| ATRL | 125.27 | 129.1 | 124.71 | 126.9 | 2,352,601 |
| ATRL-APR | 126.18 | 129.99 | 125.5 | 128.12 | 726,500 |
| ATRL-CAPR | 126.72 | 0 | 0 | 128.19 | 0 |
| AZAMT | 2.5 | 2.74 | 2.4 | 2.45 | 8,906 |
| BAFL | 10.75 | 11.14 | 10.66 | 10.97 | 4,077,974 |
| BAFL-CAPR | 10.87 | 0 | 0 | 11.08 | 0 |
| BAHL | 29.52 | 30 | 29.45 | 29.69 | 767,812 |
| BAHL-CAPR | 29.86 | 0 | 0 | 29.99 | 0 |
| BAHL-CAPRW1 | 29.56 | 0 | 0 | 29.69 | 0 |
| BAHL-CJUN | 30.66 | 0 | 0 | 30.79 | 0 |
| BAHL-CMAY | 30.26 | 0 | 0 | 30.39 | 0 |
| BAPL | 7.73 | 8.73 | 7.95 | 8 | 619 |
| BATA | 525.19 | 551 | 520 | 520 | 489 |
| BAWS | 7.75 | 7.75 | 7 | 7 | 3,002 |
| BCL | 44.94 | 45.5 | 42.7 | 44.94 | 148 |
| BCML | 17.19 | 17.01 | 16.99 | 16.99 | 7,510 |
| BERG | 16.49 | 16.15 | 16.15 | 16.49 | 10 |
| BGL | 2.25 | 2.7 | 2.35 | 2.47 | 19,507 |
| BIPL | 3.99 | 4 | 3.86 | 3.9 | 62,695 |
| BNWM | 21.47 | 22.39 | 21.1 | 21.58 | 58,106 |
| BOC | 94.75 | 96.49 | 95 | 95.32 | 9,141 |
| BOK | 4.2 | 4.21 | 4.19 | 4.2 | 6,642 |
| BOP | 6.47 | 6.45 | 6.3 | 6.34 | 1,232,155 |
| BRR | 1.66 | 1.69 | 1.67 | 1.67 | 1,001 |
| BYCO | 9.3 | 9.67 | 9.18 | 9.41 | 1,565,099 |
| CENI | 10.01 | 10.2 | 9.92 | 9.98 | 13,967 |
| CEPB | 16.59 | 17 | 16.27 | 16.69 | 6,059 |
| CHAS | 9 | 9 | 9 | 9 | 1,000 |
| CHBL | 2.7 | 2.89 | 2.51 | 2.53 | 18,500 |
| CHCC | 10.37 | 11.2 | 10.3 | 11.05 | 370,139 |
| CICL | 109.29 | 111 | 107.64 | 108.52 | 1,490 |
| CJPL | 0.97 | 1.4 | 0.55 | 0.75 | 10,723 |
| CLOV | 61.22 | 63.49 | 63.49 | 61.22 | 10 |
| CML | 2.2 | 2.2 | 2.1 | 2.1 | 26,806 |
| COLG | 680 | 700 | 650 | 676.81 | 71 |
| CPL | 140.95 | 142 | 141 | 141.5 | 643 |
| CPSL | 54.96 | 56.9 | 53.5 | 54.08 | 140,415 |
| CPSLR | 10.09 | 11.09 | 11.09 | 11.09 | 16,144 |
| CRTM | 13.85 | 14 | 13.31 | 13.75 | 11,072 |
| CSAP | 27.5 | 27.64 | 27.1 | 27.11 | 510 |
| CSIL | 3.4 | 3.9 | 3.11 | 3.14 | 2,293 |
| CSM | 0.56 | 0.65 | 0.6 | 0.56 | 91 |
| CSMD | 7 | 7 | 7 | 7 | 5,099 |
| CSUML | 2.86 | 2.82 | 2.3 | 2.62 | 10,001 |
| CWSM | 1.25 | 1.49 | 1.49 | 1.25 | 10 |
| DATM | 0.45 | 0.45 | 0.45 | 0.45 | 1,001 |
| DAWH | 72.83 | 72.49 | 69.19 | 69.19 | 376,051 |
| DBCI | 1.8 | 1.93 | 1.73 | 1.83 | 21,967 |
| DCH | 2.73 | 2.98 | 2.67 | 2.91 | 341,425 |
| DCL | 1.7 | 1.8 | 1.7 | 1.76 | 112,597 |
| DCM | 1.3 | 1.74 | 1.74 | 1.3 | 1 |
| DEL | 1.57 | 1.69 | 1.52 | 1.52 | 502 |
| DFML | 2.04 | 2.1 | 2.03 | 2.03 | 5,600 |
| DGKC | 25.39 | 26.24 | 25.4 | 26.12 | 3,137,783 |
| DGKC-APR | 25.64 | 26.4 | 25.55 | 26.3 | 937,000 |
| DGKC-CAPR | 25.68 | 0 | 0 | 26.38 | 0 |
| DGKC-CAPRW1 | 25.43 | 0 | 0 | 26.12 | 0 |
| DGKC-CJUN | 26.37 | 0 | 0 | 27.09 | 0 |
| DGKC-CMAY | 26.03 | 0 | 0 | 26.74 | 0 |
| DKTM | 1.75 | 1.55 | 1.51 | 1.51 | 10,002 |
| DLL | 44.97 | 45.44 | 43.6 | 43.82 | 5,714 |
| DMTM | 4.05 | 4 | 4 | 4.05 | 230 |
| DOL | 9.01 | 9 | 8.81 | 8.85 | 309,490 |
| DSFL | 2.81 | 2.84 | 2.75 | 2.78 | 292,155 |
| DSIL | 1.39 | 1.47 | 1.3 | 1.31 | 36,536 |
| DSL | 2.1 | 2.1 | 1.96 | 2.06 | 36,621 |
| DSML | 3.83 | 2.83 | 2.83 | 3.83 | 1 |
| DWAE | 1.16 | 1.39 | 1.2 | 1.2 | 3,330 |
| DWSM | 3.1 | 3.15 | 3.1 | 3.1 | 2,012 |
| ECOP | 1.78 | 1.92 | 1.76 | 1.79 | 51,399 |
| EFUG | 33.99 | 35 | 33.9 | 34.38 | 60,953 |
| EFUL | 62.23 | 63 | 61.6 | 62.31 | 9,947 |
| ELSM | 26.5 | 26.75 | 25.9 | 25.9 | 802 |
| EMCO | 1.92 | 2.25 | 2.25 | 1.92 | 20 |
| ENGRO | 205.23 | 206.19 | 203.3 | 203.8 | 927,249 |
| ENGRO-APR | 206.94 | 207.35 | 204.8 | 205.43 | 232,500 |
| ENGRO-CAPR | 207.61 | 0 | 0 | 205.86 | 0 |
| ENGRO-CAPRW1 | 205.53 | 0 | 0 | 203.8 | 0 |
| ENGRO-CJUN | 213.16 | 0 | 0 | 211.37 | 0 |
| ENGRO-CMAY | 210.38 | 0 | 0 | 208.62 | 0 |
| EPCL | 13.28 | 13.35 | 13.05 | 13.09 | 230,923 |
| EPCL-CAPRW1 | 13.3 | 0 | 0 | 13.09 | 0 |
| EPCL-CJUN | 13.79 | 0 | 0 | 13.58 | 0 |
| EPCL-CMAY | 13.61 | 0 | 0 | 13.4 | 0 |
| ESBL | 2.07 | 2.24 | 1.65 | 2 | 101,501 |
| EWLA | 1.93 | 2 | 1.9 | 1.9 | 501 |
| EXIDE | 193.01 | 192 | 191 | 193.01 | 126 |
| FABL | 11.18 | 11.3 | 11.05 | 11.23 | 76,915 |
| FANM | 3.15 | 3.31 | 3.3 | 3.3 | 1,000 |
| FATIMA | 13.16 | 13.25 | 13.04 | 13.15 | 458,965 |
| FCCL | 4.5 | 4.65 | 4.4 | 4.59 | 449,671 |
| FCIBL | 3.96 | 4.96 | 3.33 | 4.96 | 363,702 |
| FCONM | 1.25 | 1.8 | 1.47 | 1.25 | 262 |
| FCSC | 3.25 | 3.26 | 3.19 | 3.22 | 47,134 |
| FDIBL | 1.56 | 1.89 | 1.5 | 1.5 | 25,225 |
| FDMF | 2.16 | 2 | 1.85 | 2 | 63,418 |
| FECM | 2.99 | 3 | 2.99 | 2.99 | 1,500 |
| FECTC | 8.27 | 8.44 | 7.8 | 8.01 | 52,292 |
| FEM | 1.67 | 1.94 | 1.62 | 1.7 | 43,059 |
| FEROZ | 93.87 | 93.5 | 93.5 | 93.5 | 310 |
| FFBL | 41.56 | 41.78 | 41.25 | 41.32 | 985,524 |
| FFBL-APR | 41.75 | 41.7 | 41.35 | 41.42 | 210,000 |
| FFBL-CAPR | 42.04 | 0 | 0 | 41.74 | 0 |
| FFBL-CAPRW1 | 41.62 | 0 | 0 | 41.32 | 0 |
| FFBL-CJUN | 43.17 | 0 | 0 | 42.86 | 0 |
| FFBL-CMAY | 42.6 | 0 | 0 | 42.3 | 0 |
| FFC | 138.82 | 139.21 | 137.01 | 137.88 | 888,877 |
| FFC-APR | 139.48 | 139.5 | 138 | 138.7 | 195,500 |
| FFC-CAPR | 140.43 | 0 | 0 | 139.28 | 0 |
| FFC-CAPRW1 | 139.02 | 0 | 0 | 137.88 | 0 |
| FFC-CJUN | 144.18 | 0 | 0 | 143 | 0 |
| FFC-CMAY | 142.31 | 0 | 0 | 141.14 | 0 |
| FFLM | 1.3 | 1.7 | 1.7 | 1.3 | 1 |
| FHAM | 7.31 | 7.8 | 7.25 | 7.8 | 32,001 |
| FHBM | 8.1 | 8.48 | 7.5 | 7.5 | 694 |
| FIBLM | 1.62 | 1.5 | 1.5 | 1.62 | 1 |
| FLYNG | 1.42 | 1.54 | 1.5 | 1.52 | 62,602 |
| FPJM | 1.48 | 1.5 | 1.03 | 1.48 | 298 |
| FRCL | 2.49 | 3 | 2.2 | 2.2 | 2,001 |
| FRSM | 18.55 | 18.5825 | 18.5825 | 18.5825 | 0 |
| FUDLM | 6.47 | 6.7 | 6.35 | 6.47 | 447 |
| FZTM | 369.97 | 384.99 | 351.48 | 352.66 | 162 |
| GADT | 92.4 | 92.75 | 89.66 | 92.7 | 2,150 |
| GAIL | 3.83 | 4 | 3.99 | 3.83 | 2 |
| GASF | 3.54 | 3.95 | 3.45 | 3.6 | 3,028,718 |
| GATM | 46.01 | 46.85 | 46.85 | 46.85 | 500 |
| GENP | 0.6 | 0.72 | 0.52 | 0.7 | 7,905 |
| GFIL | 4.4 | 4.5 | 4.5 | 4.5 | 0 |
| GGL | 12.45 | 13.45 | 12.3 | 13.4 | 1,644,369 |
| GHGL | 52.95 | 53.5 | 52.15 | 53.5 | 7,275 |
| GHNI | 10.21 | 10.4 | 10.1 | 10.34 | 4,303 |
| GHNL | 4.05 | 4.1 | 3.97 | 4 | 28,782 |
| GLAXO | 87.26 | 90 | 87.05 | 88.76 | 397,660 |
| GLPL | 56.21 | 55.5 | 55.5 | 56.21 | 5 |
| GRAYS | 44.59 | 45.99 | 45 | 45.53 | 950 |
| GSPM | 10.25 | 10.2 | 10.2 | 10.25 | 100 |
| GTYR | 23.4 | 23.5 | 23.5 | 23.4 | 459 |
| GUSM | 7.75 | 7.75 | 7.3 | 7.3 | 13,806 |
| GWLC | 5.8 | 6 | 5.95 | 6 | 6,798 |
| HABSM | 23.67 | 23.87 | 23.62 | 23.8 | 1,886 |
| HADC | 0.41 | 0.74 | 0.5 | 0.41 | 210 |
| HAL | 12.14 | 12.05 | 11.92 | 11.99 | 1,220 |
| HBL | 121.97 | 121.98 | 120.25 | 121.23 | 66,865 |
| HBL-CAPRW1 | 122.15 | 0 | 0 | 121.23 | 0 |
| HBL-CJUN | 126.68 | 0 | 0 | 125.73 | 0 |
| HBL-CMAY | 125.03 | 0 | 0 | 124.1 | 0 |
| HCAR | 10.05 | 10.08 | 10.06 | 10.07 | 1,000 |
| HICL | 14.99 | 15.3 | 14.66 | 15.19 | 44,637 |
| HINO | 110.2 | 111 | 111 | 110.2 | 1 |
| HINOON | 31.25 | 32.5 | 31.01 | 32.01 | 22,836 |
| HIRAT | 4.33 | 4.55 | 4.3 | 4.3 | 43,433 |
| HMB | 19.99 | 20.25 | 19.9 | 19.91 | 802,401 |
| HSPI | 12.77 | 13.18 | 12.75 | 13.1 | 615 |
| HUBC | 37.48 | 37.49 | 36.84 | 37.18 | 409,743 |
| HUBC-APR | 37.85 | 38.5 | 37.1 | 37.5 | 33,000 |
| HUBC-CAPR | 37.91 | 0 | 0 | 37.56 | 0 |
| HUBC-CAPRW1 | 37.53 | 0 | 0 | 37.18 | 0 |
| HUBC-CJUN | 38.93 | 0 | 0 | 38.56 | 0 |
| HUBC-CMAY | 38.42 | 0 | 0 | 38.06 | 0 |
| HUMNL | 20 | 20 | 19.22 | 20 | 1,020 |
| HUSS | 8.95 | 9.5 | 9.49 | 8.95 | 10 |
| HWQS | 13.73 | 14 | 14 | 14 | 500 |
| IBFL | 48.84 | 48.5 | 47.52 | 48.5 | 666 |
| IBLHL | 11.67 | 12.48 | 11.25 | 11.36 | 611 |
| ICCT | 1.07 | 1.5 | 1.38 | 1.07 | 135 |
| ICI | 165.95 | 167.99 | 165.3 | 166.11 | 246,120 |
| ICI-CAPRW1 | 166.19 | 0 | 0 | 166.11 | 0 |
| ICI-CJUN | 172.36 | 0 | 0 | 172.28 | 0 |
| ICI-CMAY | 170.12 | 0 | 0 | 170.04 | 0 |
| ICIBL | 0.5 | 0.68 | 0.4 | 0.45 | 15,423 |
| IDRT | 5.65 | 5.8 | 5.26 | 5.46 | 12,101 |
| IDSM | 8.56 | 9.39 | 8 | 8.56 | 2 |
| IDYM | 305.46 | 290.36 | 290.19 | 290.3 | 186 |
| IFSL | 6.31 | 7.01 | 6.4 | 7 | 1,596,892 |
| IGIBL | 2 | 2.15 | 2 | 2.01 | 14,379 |
| IGIIL | 100.5 | 99.39 | 97.11 | 98.95 | 22,907 |
| ILTM | 210.5 | 210.01 | 210.01 | 210.5 | 20 |
| INDU | 226.69 | 228.79 | 220.12 | 225.96 | 187,184 |
| INIL | 52.65 | 53 | 52.11 | 52.37 | 29,809 |
| ISTM | 6 | 6.9 | 6.5 | 6.9 | 1,520 |
| JDWS | 73.37 | 73.51 | 72 | 72.14 | 25,104 |
| JKSM | 7.5 | 8 | 8 | 8 | 1,500 |
| JOVC | 3.25 | 3.4 | 3.13 | 3.17 | 26,745 |
| JPGL | 1.34 | 1.38 | 1.33 | 1.33 | 2,300 |
| JSBL | 2.7 | 2.85 | 2.7 | 2.71 | 68,626 |
| JSCL | 8.2 | 8.26 | 8.1 | 8.14 | 738,875 |
| JSGCL | 22.53 | 22.79 | 22.1 | 22.55 | 5,512 |
| JSGF | 6.72 | 6.8 | 6.53 | 6.62 | 68,754 |
| JSIL | 5.61 | 6 | 5.5 | 5.75 | 164,992 |
| JSVFL | 5.73 | 5.9 | 5.57 | 5.83 | 89,593 |
| KAPCO | 41.2 | 41.25 | 41 | 41.01 | 153,757 |
| KAPCO-CAPR | 41.68 | 0 | 0 | 41.43 | 0 |
| KAPCO-CAPRW1 | 41.26 | 0 | 0 | 41.01 | 0 |
| KAPCO-CJUN | 42.79 | 0 | 0 | 42.53 | 0 |
| KAPCO-CMAY | 42.23 | 0 | 0 | 41.98 | 0 |
| KASBB | 1.4 | 1.44 | 1.32 | 1.4 | 32,830 |
| KASBSL | 4.11 | 4.29 | 4.25 | 4.25 | 1,315 |
| KESC | 2.69 | 2.75 | 2.65 | 2.7 | 97,549 |
| KOHC | 7.13 | 7.5 | 7 | 7.48 | 71,009 |
| KOHE | 17.59 | 17.98 | 17.41 | 17.94 | 2,507 |
| KOHP | 3.42 | 3.6 | 3.35 | 3.36 | 655 |
| KOHS | 3 | 3.9 | 3.8 | 3.9 | 501 |
| KOIL | 1.53 | 1.6 | 1.4 | 1.49 | 2,037 |
| KSBP | 49.43 | 49.99 | 46.96 | 47.3 | 8,758 |
| KSTM | 1.18 | 1.2 | 1.2 | 1.18 | 1 |
| KTML | 4.5 | 4.69 | 4.16 | 4.5 | 202 |
| LEUL | 2.71 | 1.73 | 1.73 | 2.71 | 5 |
| LOTPTA | 15.86 | 15.96 | 15.67 | 15.74 | 3,518,892 |
| LPCL | 3.25 | 3.38 | 3.2 | 3.27 | 919,221 |
| LPGL | 21.17 | 22.22 | 22.0291 | 22.0291 | 50 |
| LUCK | 68.67 | 70.6 | 68.7 | 70.14 | 4,558,776 |
| LUCK-APR | 69.09 | 70.75 | 69.3 | 70.54 | 385,500 |
| LUCK-CAPR | 69.47 | 0 | 0 | 70.85 | 0 |
| LUCK-CAPRW1 | 68.77 | 0 | 0 | 70.14 | 0 |
| LUCK-CJUN | 71.32 | 0 | 0 | 72.75 | 0 |
| LUCK-CMAY | 70.39 | 0 | 0 | 71.8 | 0 |
| MACFL | 12.63 | 13.63 | 13.12 | 13.63 | 354,502 |
| MARI | 109.01 | 110.5 | 109 | 109.73 | 15,615 |
| MBF | 9.25 | 9.1 | 9.05 | 9.05 | 7,500 |
| MCB | 206.63 | 207.15 | 204.5 | 205.2 | 293,238 |
| MCB-APR | 207.63 | 207.3 | 205.75 | 206.29 | 115,500 |
| MCB-CAPR | 209.03 | 0 | 0 | 207.28 | 0 |
| MCB-CAPRW1 | 206.93 | 0 | 0 | 205.2 | 0 |
| MCB-CJUN | 214.61 | 0 | 0 | 212.82 | 0 |
| MCB-CMAY | 211.82 | 0 | 0 | 210.05 | 0 |
| MDTL | 18.5 | 18.95 | 18.95 | 18.5 | 50 |
| MEBL | 17.87 | 18.19 | 17.5 | 18 | 442,505 |
| MERIT | 30.69 | 31.24 | 30 | 30.99 | 4,801 |
| MFFL | 70 | 72 | 71.99 | 70 | 313 |
| MFTM | 0.82 | 0.81 | 0.76 | 0.76 | 10,600 |
| MIRKS | 41.79 | 43.49 | 43.49 | 41.79 | 2 |
| MLCF | 2.49 | 2.62 | 2.51 | 2.55 | 409,571 |
| MODAM | 1.05 | 1.29 | 1.29 | 1.05 | 2 |
| MOON | 16 | 16.99 | 16.99 | 16 | 5 |
| MQTM | 8.225 | 9.19 | 8.4 | 8.4 | 501 |
| MRNS | 53 | 54.89 | 52.05 | 52.76 | 1,054 |
| MSOT | 17.95 | 18.8 | 18.7 | 17.95 | 255 |
| MTIL | 0.74 | 0.64 | 0.64 | 0.74 | 499 |
| MTL | 528.69 | 528 | 517 | 518.21 | 60,493 |
| MUCL | 9.48 | 10.48 | 8.48 | 8.92 | 38,500 |
| MUKT | 0.44 | 0.44 | 0.44 | 0.44 | 500 |
| MUREB | 100.5 | 100 | 99 | 99.5 | 840 |
| MWMP | 1.18 | 1.4 | 1.1 | 1.21 | 110,498 |
| MYBL | 2.06 | 2.33 | 2.19 | 2.32 | 517,552 |
| MZSM | 3 | 3 | 2.71 | 2.71 | 4,136 |
| NATF | 59.85 | 62.84 | 62.75 | 62.84 | 11,475 |
| NBF | 4.92 | 4 | 4 | 4 | 500 |
| NBP | 56.96 | 57.29 | 56.56 | 56.89 | 1,602,928 |
| NBP-APR | 57.46 | 57.55 | 57.05 | 57.35 | 224,000 |
| NBP-CAPR | 57.62 | 0 | 0 | 57.47 | 0 |
| NBP-CAPRW1 | 57.04 | 0 | 0 | 56.89 | 0 |
| NBP-CJUN | 59.16 | 0 | 0 | 59 | 0 |
| NBP-CMAY | 58.39 | 0 | 0 | 58.23 | 0 |
| NCL | 28.04 | 28.19 | 27.7 | 27.77 | 249,076 |
| NCL-CAPRW1 | 28.08 | 0 | 0 | 27.77 | 0 |
| NCL-CJUN | 29.12 | 0 | 0 | 28.8 | 0 |
| NCL-CMAY | 28.74 | 0 | 0 | 28.43 | 0 |
| NCPL | 15.71 | 15.89 | 15.47 | 15.68 | 500,666 |
| NESTLE | 3567.07 | 3700 | 3517 | 3563.38 | 304 |
| NETSOL | 23.98 | 24.4 | 23.95 | 24.09 | 224,391 |
| NETSOL-CAPR | 24.26 | 0 | 0 | 24.33 | 0 |
| NETSOL-CAPR1 | 24.01 | 0 | 0 | 24.09 | 0 |
| NETSOL-CJUN | 24.91 | 0 | 0 | 24.98 | 0 |
| NETSOL-CMAY | 24.58 | 0 | 0 | 24.66 | 0 |
| NIB | 2.1 | 2.1 | 2.03 | 2.06 | 393,446 |
| NICL | 3.1 | 3.15 | 3 | 3.14 | 557,691 |
| NJICL | 71.21 | 71.87 | 70.5 | 71.58 | 407 |
| NJLIC | 46 | 48.3 | 45.5 | 48 | 36,609 |
| NMBL | 1.45 | 1.5 | 0.8 | 1.45 | 2 |
| NML | 64.05 | 64.25 | 63.5 | 63.8 | 606,888 |
| NML-APR | 64.65 | 64.5 | 64 | 64.27 | 85,000 |
| NML-CAPR | 64.79 | 0 | 0 | 64.45 | 0 |
| NML-CAPRW1 | 64.14 | 0 | 0 | 63.8 | 0 |
| NML-CJUN | 66.52 | 0 | 0 | 66.17 | 0 |
| NML-CMAY | 65.66 | 0 | 0 | 65.31 | 0 |
| NONS | 14.3 | 14.12 | 14.12 | 14.3 | 11 |
| NOPK | 22.03 | 23.09 | 20.93 | 20.97 | 31,057 |
| NOPKNV | 14.77 | 14.25 | 14.25 | 14.77 | 100 |
| NPL | 17 | 17.2 | 16.8 | 16.82 | 33,101 |
| NPL-CAPRW1 | 17.02 | 0 | 0 | 16.82 | 0 |
| NPL-CJUN | 17.66 | 0 | 0 | 17.44 | 0 |
| NPL-CMAY | 17.43 | 0 | 0 | 17.22 | 0 |
| NRL | 318.7 | 328.8 | 317.6 | 324.69 | 373,230 |
| OGDC | 135.03 | 135.49 | 132.59 | 132.85 | 270,050 |
| OGDC-CAPR | 136.6 | 0 | 0 | 134.2 | 0 |
| OGDC-CAPRW1 | 135.23 | 0 | 0 | 132.85 | 0 |
| OGDC-CJUN | 140.25 | 0 | 0 | 137.79 | 0 |
| OGDC-CMAY | 138.42 | 0 | 0 | 135.99 | 0 |
| OLPL | 5.91 | 5.95 | 5.31 | 5.9 | 4,519 |
| PACE | 3.72 | 3.74 | 3.51 | 3.57 | 2,717,123 |
| PAEL | 14.02 | 14.01 | 13.75 | 13.96 | 97,041 |
| PAKD | 47.7 | 47.5 | 46.5 | 47.44 | 511 |
| PAKMI | 0.9 | 1.05 | 0.75 | 0.75 | 1,502 |
| PAKRI | 19.83 | 20.8 | 20.1 | 20.2 | 6,632,086 |
| PAKRI-CAPRW1 | 19.86 | 0 | 0 | 20.2 | 0 |
| PAKRI-CJUN | 20.6 | 0 | 0 | 20.95 | 0 |
| PAKRI-CMAY | 20.33 | 0 | 0 | 20.68 | 0 |
| PAKT | 103 | 102 | 98 | 99.06 | 303 |
| PASL | 1.96 | 1.98 | 1.91 | 1.91 | 49,080 |
| PCAL | 52.52 | 54 | 54 | 52.52 | 1 |
| PECO | 95.06 | 95.2 | 92 | 95.2 | 3,042 |
| PEF | 7.59 | 7.5 | 7.3 | 7.4 | 17,000 |
| PGCL | 16.42 | 15.5 | 15.5 | 16.42 | 5 |
| PGF | 12.65 | 13 | 12.5 | 12.51 | 35,260 |
| PIAA | 2.68 | 3.2 | 2.62 | 2.7 | 5,732,195 |
| PICT | 72 | 73.85 | 69.1 | 72.5 | 5,488 |
| PIF | 5.67 | 5.82 | 5.52 | 5.65 | 48,999 |
| PIL | 11.9 | 11.6 | 11 | 11.05 | 14,000 |
| PINL | 10.8 | 10.9 | 10.57 | 10.6 | 31,687 |
| PIOC | 6 | 6.19 | 6.01 | 6.16 | 23,307 |
| PKGI | 7.05 | 7.09 | 6.36 | 6.49 | 2,345 |
| PKGS | 118 | 118.99 | 117.99 | 118.07 | 1,199 |
| PMI | 0.95 | 0.99 | 0.86 | 0.95 | 2,502 |
| PMPK | 245.19 | 244 | 233.01 | 245.19 | 16 |
| PNGRS | 3.96 | 4.68 | 3.95 | 3.96 | 102 |
| PNSC | 30.9 | 30.98 | 29.4 | 29.44 | 22,581 |
| POL | 322.31 | 323 | 321 | 322.55 | 461,868 |
| POL-APR | 324.96 | 325.2 | 323.5 | 324.87 | 223,000 |
| POL-CAPR | 326.05 | 0 | 0 | 325.82 | 0 |
| POL-CAPRW1 | 322.78 | 0 | 0 | 322.55 | 0 |
| POL-CJUN | 334.76 | 0 | 0 | 334.53 | 0 |
| POL-CMAY | 330.41 | 0 | 0 | 330.18 | 0 |
| PPL | 208.2 | 208.4 | 206.5 | 207.29 | 257,011 |
| PPL-APR | 209.07 | 209 | 207.6 | 208.51 | 87,500 |
| PPL-CAPR | 210.61 | 0 | 0 | 209.39 | 0 |
| PPL-CAPRW1 | 208.5 | 0 | 0 | 207.29 | 0 |
| PPL-CJUN | 216.25 | 0 | 0 | 214.99 | 0 |
| PPL-CMAY | 213.43 | 0 | 0 | 212.19 | 0 |
| PPP | 38.24 | 38 | 37.18 | 37.26 | 5,230 |
| PRL | 89.85 | 91.3 | 85.36 | 86.21 | 573,135 |
| PRWM | 14.83 | 14.8 | 14.5 | 14.57 | 1,100 |
| PSMC | 73.99 | 76 | 74 | 75.79 | 117,016 |
| PSO | 270.54 | 273.3 | 270.1 | 272.36 | 449,907 |
| PSYL | 19.13 | 19.5 | 18.13 | 19.02 | 23,087 |
| PTC | 16.71 | 16.8 | 16.5 | 16.6 | 605,493 |
| PTC-APR | 16.87 | 16.85 | 16.65 | 16.79 | 66,500 |
| PTC-CAPR | 16.9 | 0 | 0 | 16.77 | 0 |
| PTC-CAPRW1 | 16.73 | 0 | 0 | 16.6 | 0 |
| PTC-CJUN | 17.36 | 0 | 0 | 17.22 | 0 |
| PTC-CMAY | 17.13 | 0 | 0 | 16.99 | 0 |
| PTEC | 2.13 | 2.35 | 2.01 | 2.29 | 18,314 |
| QUICE | 2.85 | 3.4 | 3.25 | 3.25 | 20,500 |
| RAVT | 1.18 | 1.25 | 1.01 | 1.13 | 18,098 |
| RCML | 31.75 | 31 | 31 | 31.75 | 15 |
| REDT | 0.4 | 0.4 | 0.34 | 0.34 | 13,500 |
| REGT | 19 | 19 | 19 | 19 | 25,000 |
| REWM | 12.15 | 12.9 | 12.9 | 12.15 | 50 |
| RICL | 7.45 | 7.5 | 7.3 | 7.3 | 3,308 |
| RMPL | 2404.74 | 2405 | 2300 | 2400 | 1,605 |
| RUPL | 41.42 | 41.3 | 40.85 | 41.03 | 12,900 |
| SAIF | 9 | 9.0525 | 9.0525 | 9.0525 | 0 |
| SALT | 61.53 | 60.5 | 60.05 | 61.53 | 20 |
| SAPL | 153.92 | 154.89 | 154.89 | 153.92 | 10 |
| SAZEW | 23.5 | 23.6 | 23 | 23.25 | 6,477 |
| SBL | 1.85 | 2 | 1.82 | 1.89 | 246,664 |
| SCBPL | 8.45 | 8.79 | 8.3 | 8.67 | 33,055 |
| SCL | 85.5 | 89.75 | 89.75 | 85.5 | 1 |
| SCLL | 2.84 | 2.84 | 2.51 | 2.51 | 7,502 |
| SCM | 9.88 | 10 | 9.56 | 9.85 | 9,602 |
| SEARL | 65 | 65.97 | 65 | 65 | 5,436 |
| SEL | 15.52 | 15.9 | 15.35 | 15.5 | 26,094 |
| SEPCO | 1.7 | 1.8 | 1.64 | 1.71 | 115,177 |
| SEPL | 38.02 | 38.5 | 37.75 | 38.46 | 1,060 |
| SFL | 115.76 | 117.99 | 117.99 | 115.76 | 1 |
| SGLL | 24.75 | 24.89 | 24.22 | 24.33 | 3,454 |
| SGML | 6 | 6.5 | 6 | 6.23 | 3,691 |
| SGPL | 0.6 | 0.7 | 0.7 | 0.6 | 100 |
| SHCI | 2.37 | 2.4 | 2.32 | 2.39 | 1,222 |
| SHEL | 208.04 | 211.5 | 208 | 210.7 | 46,037 |
| SHEZ | 140.5 | 141.99 | 136.1 | 136.56 | 1,315 |
| SHFA | 31.45 | 31.45 | 30 | 30.27 | 1,325 |
| SHNI | 13.1 | 13.9 | 12.75 | 13.1 | 250 |
| SHSML | 9.05 | 9.42 | 8.85 | 9.32 | 44,619 |
| SIBL | 2.55 | 3.54 | 2.95 | 3.32 | 75,405 |
| SIEM | 1051 | 1051 | 1051 | 1051 | 17 |
| SILK | 2.15 | 2.19 | 2.06 | 2.09 | 1,249,160 |
| SING | 20.38 | 20.97 | 19.42 | 20.38 | 80 |
| SITC | 109 | 108 | 105.5 | 106.4 | 391 |
| SKFL | 2 | 2 | 1.7 | 2 | 3,500 |
| SLYT | 7.28 | 7.48 | 6.87 | 7 | 39,349 |
| SMBL | 2.71 | 2.95 | 2.7 | 2.91 | 190,969 |
| SMCPL | 5.1 | 5.08 | 5.08 | 5.1 | 1 |
| SMTM | 6 | 6 | 5.5 | 6 | 4 |
| SNAI | 41.1 | 41.89 | 41.89 | 41.1 | 4 |
| SNBL | 6.17 | 6.18 | 6.1 | 6.1 | 18,340 |
| SNGP | 20.51 | 20.59 | 20.2 | 20.22 | 19,762 |
| SNGP-CAPRW1 | 20.54 | 0 | 0 | 20.22 | 0 |
| SNGP-CJUN | 21.3 | 0 | 0 | 20.97 | 0 |
| SNGP-CMAY | 21.03 | 0 | 0 | 20.7 | 0 |
| SPL | 19.26 | 19.39 | 18.82 | 18.96 | 707,456 |
| SRSM | 4.2 | 4 | 3.8 | 4.2 | 200 |
| SRVI | 179.2 | 179.99 | 178.65 | 179.29 | 537 |
| SSGC | 24.29 | 24.48 | 24.08 | 24.24 | 15,105 |
| SSIC | 6.62 | 6.85 | 6.63 | 6.7 | 9,812 |
| SSOM | 4.49 | 4.21 | 4.16 | 4.16 | 5,000 |
| STCL | 7.7 | 7.5 | 7.5 | 7.5 | 1,000 |
| STPL | 9 | 9 | 8.95 | 8.95 | 1,620 |
| SURC | 37.33 | 37.05 | 37.05 | 37.33 | 1 |
| SUTM | 36.23 | 36.5 | 36.5 | 36.5 | 0 |
| TATM | 40 | 40 | 40 | 40 | 161 |
| TELE | 1.88 | 1.98 | 1.84 | 1.92 | 178,476 |
| TGL | 13.25 | 14.25 | 13.25 | 14.25 | 394,246 |
| TGLR | 0.67 | 1.67 | 0.7 | 1.56 | 2,633,148 |
| THALL | 108.95 | 108.5 | 107.1 | 107.66 | 8,464 |
| THCCL | 17.46 | 18.39 | 17.98 | 18.33 | 11,140 |
| TICL | 59.2 | 59.2 | 59.2 | 59.2 | 2 |
| TOWL | 8.08 | 8 | 8 | 8.08 | 4 |
| TREET | 50.55 | 50.95 | 49.76 | 49.91 | 32,364 |
| TREI | 1.6 | 1.55 | 1.55 | 1.55 | 6,000 |
| TRG | 3 | 3.07 | 3.01 | 3.01 | 933,050 |
| TRIBL | 1.9 | 1.99 | 1.57 | 1.57 | 1,487 |
| TRIPF | 159.19 | 160.45 | 155.5 | 157.41 | 11,964 |
| TRPOL | 0.73 | 0.75 | 0.7 | 0.7 | 1,150 |
| TRSM | 1.75 | 1.5 | 1.5 | 1.5 | 2,345 |
| TSBL | 3.02 | 4 | 3.99 | 3.02 | 100 |
| TSMF | 1.03 | 1.27 | 1.04 | 1.26 | 1,551 |
| TSPL | 0.81 | 0.82 | 0.79 | 0.82 | 5,750 |
| UBDL | 28.92 | 27.48 | 27.48 | 28.92 | 2 |
| UBL | 64.51 | 64.55 | 63.7 | 64.03 | 305,656 |
| UBL-APR | 65 | 65.75 | 64.25 | 64.75 | 41,500 |
| UBL-CAPR | 65.26 | 0 | 0 | 64.68 | 0 |
| UBL-CAPRW1 | 64.6 | 0 | 0 | 64.03 | 0 |
| UBL-CJUN | 67 | 0 | 0 | 66.41 | 0 |
| UBL-CMAY | 66.13 | 0 | 0 | 65.54 | 0 |
| UDPL | 14.6 | 15 | 14.65 | 14.85 | 4,000 |
| ULEVER | 5703.03 | 5988.18 | 5417.88 | 5427.05 | 535 |
| UNIC | 7.9 | 7.9 | 7.75 | 7.82 | 10,112 |
| UPFL | 1338.3 | 1380 | 1300 | 1307.27 | 22 |
| UVIC | 2.55 | 3 | 2.5 | 2.5 | 6,011 |
| WAHN | 34.95 | 35.1 | 35.1 | 35.1 | 1,000 |
| WAZIR | 6.14 | 7 | 7 | 6.14 | 103 |
| WTCL | 3 | 3.06 | 2.9 | 3.04 | 307,523 |
| WTL | 2.65 | 2.74 | 2.57 | 2.61 | 191,403 |
| WYETH | 950 | 995 | 920.09 | 950 | 6 |
| YOUW | 1.2 | 1.2 | 1.2 | 1.2 | 3,500 |
| ZAHT | 5.5 | 6.5 | 5.5 | 6.04 | 6,283 |
| ZHCM | 0.7 | 0.42 | 0.41 | 0.42 | 17,000 |
| ZIL | 63.51 | 65.44 | 63.6 | 63.81 | 5,250 |
| ZTL | 3.99 | 3.9 | 2.99 | 3.99 | 12 |
KSE EOD Share Price Data - 07/04/2011
