| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 3 | 3.13 | 2.95 | 2.95 | 5,405 |
| AASM | 25.5 | 26.76 | 26.76 | 25.5 | 1 |
| ABL | 60.55 | 61.84 | 59.61 | 60.09 | 9,373 |
| ABL-CAPRW2 | 60.67 | 0 | 0 | 60.18 | 0 |
| ABL-CJUN | 62.71 | 0 | 0 | 62.2 | 0 |
| ABL-CMAY | 61.9 | 0 | 0 | 61.39 | 0 |
| ABOT | 85 | 86.5 | 85 | 86.27 | 2,550 |
| ACPL | 56.11 | 55.5 | 55.1 | 55.35 | 3,037 |
| ADMM | 21.98 | 22.95 | 21.01 | 21.98 | 2 |
| ADOS | 8.07 | 8.3 | 8.3 | 8.07 | 2 |
| AGIC | 10.3 | 11.25 | 10.5 | 10.5 | 6,039 |
| AGIL | 72.49 | 72.85 | 70.11 | 71.85 | 5,579 |
| AGL | 22.74 | 23.18 | 22.01 | 22.74 | 2 |
| AGTL | 204.01 | 206.74 | 204 | 204.38 | 18,750 |
| AHCL | 24.21 | 24.2 | 23.81 | 23.93 | 1,073,184 |
| AHI | 22 | 23 | 22.48 | 22.75 | 57,729 |
| AHL | 18.93 | 19.93 | 18.31 | 18.72 | 25,825 |
| AICL | 70.52 | 71.87 | 70 | 70.52 | 87,484 |
| AICL-CAPR | 71.13 | 0 | 0 | 71.1 | 0 |
| AICL-CAPRW2 | 70.66 | 0 | 0 | 70.62 | 0 |
| AICL-CJUN | 73.04 | 0 | 0 | 73 | 0 |
| AICL-CMAY | 72.09 | 0 | 0 | 72.05 | 0 |
| AKBL | 12.43 | 12.52 | 12.35 | 12.4 | 86,815 |
| AKBL-CAPR | 12.54 | 0 | 0 | 12.5 | 0 |
| AKBL-CAPRW2 | 12.45 | 0 | 0 | 12.42 | 0 |
| AKBL-CJUN | 12.87 | 0 | 0 | 12.84 | 0 |
| AKBL-CMAY | 12.71 | 0 | 0 | 12.67 | 0 |
| AKDCL | 37.04 | 38.8 | 37 | 37.04 | 111 |
| ALICO | 15.99 | 16.5 | 16.5 | 15.99 | 12 |
| ALTN | 9 | 9 | 9 | 9 | 10,000 |
| AMMF | 10.16 | 10.2 | 10.1 | 10.15 | 8,377 |
| AMTEX | 2.43 | 2.49 | 2.38 | 2.4 | 97,055 |
| AMZV | 0.55 | 0.57 | 0.5 | 0.52 | 30,196 |
| ANL | 7.8 | 8.01 | 7.65 | 7.76 | 2,088,704 |
| ANL-CAPR | 7.87 | 0 | 0 | 7.82 | 0 |
| ANL-CAPRW2 | 7.82 | 0 | 0 | 7.77 | 0 |
| ANL-CJUN | 8.08 | 0 | 0 | 8.03 | 0 |
| ANL-CMAY | 7.97 | 0 | 0 | 7.93 | 0 |
| ANLNV | 14 | 13 | 13 | 13 | 0 |
| APL | 370.37 | 372 | 366.5 | 367.93 | 78,786 |
| ARM | 18.49 | 18.9 | 18 | 18.03 | 2,999 |
| ASFL | 3.55 | 4.55 | 4.55 | 4.55 | 1,000 |
| ATBA | 206.83 | 208 | 206.25 | 206.51 | 1,315 |
| ATEL | 35.5 | 37.27 | 33.73 | 36.7 | 27,066 |
| ATIL | 28 | 28.05 | 27.7 | 27.81 | 7,609 |
| ATLH | 138.99 | 141.69 | 141.3 | 141.4 | 206 |
| ATRL | 125.2 | 126.01 | 123.51 | 124.33 | 422,442 |
| ATRL-APR | 126.14 | 126.5 | 124.5 | 125.16 | 101,000 |
| ATRL-CAPR | 126.29 | 0 | 0 | 125.35 | 0 |
| BAFL | 10.66 | 10.87 | 10.51 | 10.83 | 698,763 |
| BAFL-CAPR | 10.75 | 0 | 0 | 10.92 | 0 |
| BAFS | 58 | 55.1 | 55.1 | 55.1 | 0 |
| BAHL | 29.96 | 29.95 | 29.25 | 29.37 | 189,004 |
| BAHL-CAPR | 30.22 | 0 | 0 | 29.61 | 0 |
| BAHL-CAPRW2 | 30.02 | 0 | 0 | 29.41 | 0 |
| BAHL-CJUN | 31.03 | 0 | 0 | 30.4 | 0 |
| BAHL-CMAY | 30.63 | 0 | 0 | 30.01 | 0 |
| BAPL | 8 | 8.9 | 8.22 | 8.71 | 4,572 |
| BATA | 513.8 | 530 | 512 | 512.73 | 887 |
| BAWS | 7.0909 | 7.1 | 7.1 | 7.1 | 16,000 |
| BCL | 48.95 | 50.49 | 46.52 | 48.95 | 220 |
| BCML | 16.9 | 16.75 | 16.5 | 16.5 | 3,001 |
| BERG | 16.21 | 16.42 | 15.82 | 16.2 | 2,784 |
| BGL | 2.46 | 2.55 | 2.3 | 2.5 | 502 |
| BILF | 0.81 | 0.86 | 0.86 | 0.81 | 98 |
| BIPL | 3.96 | 4.18 | 3.92 | 4.04 | 196,302 |
| BNWM | 20.57 | 20.97 | 20.01 | 20.05 | 81,334 |
| BOC | 90.9 | 94.5 | 91.5 | 93.19 | 12,391 |
| BOK | 4.25 | 4.25 | 4.2 | 4.25 | 32,223 |
| BOP | 6.18 | 6.4 | 6.15 | 6.22 | 728,492 |
| BRR | 1.6 | 1.73 | 1.46 | 1.5 | 25,506 |
| BUXL | 9 | 9.02 | 8.17 | 9 | 12 |
| BWHL | 36.5 | 34.7 | 34.7 | 36.5 | 10 |
| BYCO | 9.1 | 9.14 | 8.95 | 8.99 | 573,583 |
| CENI | 9.99 | 10 | 9.73 | 9.99 | 16,631 |
| CEPB | 16.01 | 16.15 | 15.76 | 15.78 | 3,720 |
| CFL | 12.2 | 11.56 | 11.2 | 11.2 | 7,616 |
| CHAS | 9.5 | 9.9 | 9.1 | 9.9 | 1,748 |
| CHBL | 2.53 | 2.75 | 2.53 | 2.55 | 2,304 |
| CHCC | 10.34 | 10.9 | 10.05 | 10.11 | 2,594 |
| CICL | 107.4 | 108.89 | 104.26 | 108.31 | 920 |
| CJPL | 0.63 | 0.98 | 0.6 | 0.98 | 2,206 |
| CLOV | 61.22 | 64.15 | 64.15 | 61.22 | 25 |
| CML | 2.2 | 2.4 | 2.1 | 2.12 | 707,449 |
| COLG | 669.04 | 695 | 670 | 669.04 | 29 |
| COTT | 1.7 | 1.89 | 1.7 | 1.89 | 1,000 |
| CPL | 145.15 | 146 | 144.52 | 144.93 | 11,497 |
| CPMFI | 2.51 | 2.94 | 2.27 | 2.51 | 42 |
| CPSL | 52.77 | 54.38 | 52.75 | 53.6 | 35,987 |
| CPSLR | 10.54 | 10.95 | 10.2 | 10.64 | 109,628 |
| CSAP | 27.98 | 28 | 27.52 | 27.58 | 2,316 |
| CSIL | 3.73 | 3.71 | 3.71 | 3.73 | 100 |
| CSM | 0.55 | 0.6 | 0.5 | 0.57 | 7,184 |
| CSMD | 7.05 | 7.85 | 7.85 | 7.85 | 500 |
| CSUML | 2.8 | 2.61 | 2.45 | 2.49 | 58,502 |
| DATM | 0.45 | 0.4 | 0.4 | 0.4 | 5,000 |
| DAWH | 67.24 | 67.79 | 65.75 | 65.97 | 422,721 |
| DBCI | 1.87 | 1.92 | 1.78 | 1.86 | 23,003 |
| DCH | 2.81 | 2.98 | 2.72 | 2.74 | 23,003 |
| DCL | 1.68 | 1.74 | 1.57 | 1.65 | 28,100 |
| DCM | 1.52 | 1.64 | 1.37 | 1.37 | 27,476 |
| DEL | 1.55 | 1.67 | 1.41 | 1.57 | 2,450 |
| DFML | 2 | 1.95 | 1.9 | 1.9 | 16,200 |
| DGKC | 24.51 | 24.7 | 23.97 | 24.15 | 1,998,343 |
| DGKC-APR | 24.68 | 24.75 | 24.1 | 24.31 | 182,500 |
| DGKC-CAPR | 24.72 | 0 | 0 | 24.35 | 0 |
| DGKC-CAPRW2 | 24.56 | 0 | 0 | 24.18 | 0 |
| DGKC-CJUN | 25.39 | 0 | 0 | 25 | 0 |
| DGKC-CMAY | 25.05 | 0 | 0 | 24.67 | 0 |
| DGKCR1 | 4.93 | 5.1 | 4.44 | 4.8 | 5,432,807 |
| DIIL | 8.15 | 7.6 | 7.5 | 8.15 | 6 |
| DINT | 31 | 31 | 30 | 30 | 501 |
| DKTM | 1.75 | 1.75 | 1.75 | 1.75 | 1,500 |
| DLL | 43.99 | 44.49 | 43 | 44 | 18,026 |
| DMTM | 4.15 | 4.06 | 4.06 | 4.06 | 1,000 |
| DOL | 8.64 | 8.78 | 8.5 | 8.56 | 457,690 |
| DSFL | 2.68 | 2.7 | 2.57 | 2.61 | 489,121 |
| DSIL | 1.14 | 1.28 | 1.13 | 1.19 | 47,343 |
| DSL | 2 | 2.09 | 1.95 | 2 | 95,224 |
| DSML | 3.83 | 3.5 | 2.86 | 3.83 | 2 |
| DWAE | 1.15 | 1.2 | 1.2 | 1.2 | 2,000 |
| DWSM | 3.02 | 3.1 | 3.1 | 3.1 | 1,000 |
| ECOP | 1.84 | 1.82 | 1.71 | 1.8 | 2,508 |
| EFUG | 34.47 | 34.85 | 34.5 | 34.76 | 12,515 |
| EFUL | 62.46 | 63.95 | 62 | 62.85 | 12,740 |
| ELSM | 26.25 | 27 | 26.9 | 27 | 4,024 |
| EMCO | 2.01 | 2.01 | 1.9 | 1.9 | 24,995 |
| ENGRO | 202.24 | 202.85 | 198.1 | 198.8 | 2,070,145 |
| ENGRO-APR | 203.69 | 203.5 | 199.25 | 199.91 | 528,500 |
| ENGRO-CAPR | 204 | 0 | 0 | 200.43 | 0 |
| ENGRO-CAPRW2 | 202.63 | 0 | 0 | 199.09 | 0 |
| ENGRO-CJUN | 209.47 | 0 | 0 | 205.78 | 0 |
| ENGRO-CMAY | 206.73 | 0 | 0 | 203.1 | 0 |
| EPCL | 12.86 | 12.9 | 12.7 | 12.72 | 211,994 |
| EPCL-CAPRW2 | 12.88 | 0 | 0 | 12.74 | 0 |
| EPCL-CJUN | 13.32 | 0 | 0 | 13.17 | 0 |
| EPCL-CMAY | 13.15 | 0 | 0 | 13 | 0 |
| ESBL | 2 | 1.82 | 1.81 | 1.82 | 1,667 |
| EWLA | 1.8 | 1.95 | 1.95 | 1.8 | 1 |
| EXIDE | 197 | 199.88 | 194 | 194.77 | 136 |
| FABL | 10.54 | 10.84 | 10.35 | 10.5 | 115,926 |
| FANM | 3.45 | 3.5 | 3.3 | 3.3 | 211,400 |
| FATIMA | 13.06 | 13.1 | 12.95 | 13 | 395,022 |
| FCCL | 4.44 | 4.5 | 4.35 | 4.39 | 82,326 |
| FCIBL | 4.65 | 4.89 | 4 | 4.65 | 11 |
| FCONM | 1.47 | 1.47 | 1.16 | 1.2 | 10,027 |
| FCSC | 3.01 | 3.17 | 2.98 | 3 | 172,182 |
| FDIBL | 1.5 | 1.6 | 1.46 | 1.52 | 11,097 |
| FDMF | 2.1 | 2.05 | 1.97 | 1.98 | 17,301 |
| FECM | 2.99 | 3 | 3 | 2.99 | 151 |
| FECS | 38 | 38.0227 | 38.0227 | 38.0227 | 0 |
| FECTC | 8 | 8.35 | 8 | 8 | 47,100 |
| FEM | 1.7 | 1.82 | 1.61 | 1.7 | 204 |
| FEROZ | 93 | 94.1 | 92.75 | 93.02 | 719 |
| FFBL | 40.99 | 41.08 | 40.28 | 40.44 | 1,899,870 |
| FFBL-APR | 41.28 | 41.15 | 40.6 | 40.71 | 125,500 |
| FFBL-CAPR | 41.35 | 0 | 0 | 40.77 | 0 |
| FFBL-CAPRW2 | 41.07 | 0 | 0 | 40.5 | 0 |
| FFBL-CJUN | 42.46 | 0 | 0 | 41.86 | 0 |
| FFBL-CMAY | 41.9 | 0 | 0 | 41.32 | 0 |
| FFC | 137.43 | 138.5 | 137.12 | 137.44 | 705,641 |
| FFC-APR | 137.9 | 138.8 | 137.45 | 138.04 | 83,000 |
| FFC-CAPR | 138.62 | 0 | 0 | 138.56 | 0 |
| FFC-CAPRW2 | 137.7 | 0 | 0 | 137.64 | 0 |
| FFC-CJUN | 142.34 | 0 | 0 | 142.27 | 0 |
| FFC-CMAY | 140.48 | 0 | 0 | 140.42 | 0 |
| FFLM | 1.3 | 1.55 | 1.4 | 1.4 | 22,503 |
| FHAM | 7.61 | 7.77 | 7.5 | 7.53 | 552 |
| FIBLM | 1.62 | 1.3 | 1.3 | 1.62 | 1 |
| FLYNG | 1.52 | 1.58 | 1.48 | 1.5 | 33,190 |
| FNBM | 6.05 | 6 | 6 | 6 | 10,000 |
| FPJM | 1.01 | 1.44 | 1.15 | 1.15 | 5,252 |
| FPRM | 8.75 | 9 | 9 | 8.75 | 41 |
| FRCL | 2.2 | 2.01 | 2 | 2 | 1,000 |
| FTSM | 0.8 | 1.44 | 0.8 | 0.8 | 2,620 |
| FUDLM | 6.7 | 6.6 | 5.9 | 6.55 | 9,125 |
| FZTM | 335.04 | 351.79 | 318.29 | 325.64 | 336 |
| GADT | 91.68 | 93.3 | 92 | 91.68 | 27 |
| GAIL | 3.5 | 3.85 | 3.8 | 3.8 | 501 |
| GASF | 3.58 | 3.75 | 3.55 | 3.61 | 4,105 |
| GATI | 48.61 | 50 | 49.77 | 50 | 1,700 |
| GATM | 50 | 51.98 | 51.98 | 50 | 18 |
| GENP | 0.69 | 0.69 | 0.5 | 0.51 | 2,891 |
| GFIL | 5.5 | 5.2 | 5.2 | 5.2 | 1,000 |
| GGL | 12.98 | 13.34 | 12.96 | 13.18 | 486,260 |
| GHGL | 53.21 | 53.5 | 53 | 53.5 | 10,573 |
| GHNI | 9.74 | 10 | 9.51 | 9.99 | 3,906 |
| GHNL | 4 | 3.95 | 3.7 | 4 | 3 |
| GLAXO | 73.04 | 73 | 72 | 72.75 | 12,705 |
| GLPL | 54.4 | 53.75 | 53.75 | 54.4 | 16 |
| GRYL | 3 | 2.77 | 2.77 | 2.77 | 1,000 |
| GSPM | 11.04 | 10.98 | 10.5 | 10.5 | 7,956 |
| GTYR | 23.62 | 24.8 | 23.7 | 24.38 | 82,318 |
| GUSM | 7.53 | 7.55 | 7.25 | 7.55 | 13,201 |
| GUTM | 20.5 | 21.52 | 20 | 20 | 2,011 |
| GVGL | 23.5 | 22.5 | 22.33 | 22.5 | 505 |
| GWLC | 6.87 | 7.75 | 6.1 | 7.37 | 21,537 |
| HABSM | 23.8 | 23.9 | 23.6 | 23.74 | 15,873 |
| HADC | 0.42 | 0.55 | 0.4 | 0.4 | 2,092 |
| HAJT | 0.75 | 0.9 | 0.9 | 0.9 | 500 |
| HAL | 11.31 | 11.99 | 11.99 | 11.31 | 48 |
| HBL | 121.06 | 122.9 | 121 | 122.02 | 69,187 |
| HBL-CAPRW2 | 121.29 | 0 | 0 | 122.2 | 0 |
| HBL-CJUN | 125.39 | 0 | 0 | 126.31 | 0 |
| HBL-CMAY | 123.75 | 0 | 0 | 124.66 | 0 |
| HCAR | 10.5 | 10.45 | 10.2 | 10.3 | 7,000 |
| HICL | 15.54 | 15.61 | 15 | 15.01 | 15,430 |
| HINO | 110.2 | 111 | 111 | 110.2 | 7 |
| HINOON | 31.87 | 31.99 | 31.43 | 31.83 | 7,043 |
| HIRAT | 4.77 | 4.85 | 4.58 | 4.62 | 34,179 |
| HMB | 19.95 | 19.95 | 19.15 | 19.7 | 11,936 |
| HMIM | 1 | 1.6 | 1.05 | 1.49 | 29,225 |
| HSPI | 12.73 | 13 | 12.72 | 12.95 | 603 |
| HUBC | 37.43 | 37.6 | 36.95 | 37 | 564,357 |
| HUBC-APR | 37.5 | 37.4 | 36.8 | 37.25 | 34,000 |
| HUBC-CAPR | 37.76 | 0 | 0 | 37.3 | 0 |
| HUBC-CAPRW2 | 37.5 | 0 | 0 | 37.05 | 0 |
| HUBC-CJUN | 38.77 | 0 | 0 | 38.3 | 0 |
| HUBC-CMAY | 38.26 | 0 | 0 | 37.8 | 0 |
| HUMNL | 19.98 | 19.98 | 19.1 | 19.79 | 4,523 |
| IBFL | 48 | 48.24 | 47.01 | 48.07 | 679 |
| IBLHL | 11 | 11.2 | 11 | 11 | 14,703 |
| ICI | 169.95 | 171.2 | 167.9 | 168.37 | 304,453 |
| ICI-CAPRW2 | 170.28 | 0 | 0 | 168.61 | 0 |
| ICI-CJUN | 176.02 | 0 | 0 | 174.28 | 0 |
| ICI-CMAY | 173.73 | 0 | 0 | 172.02 | 0 |
| ICIBL | 0.45 | 0.73 | 0.46 | 0.45 | 102 |
| IDRT | 5.24 | 5.49 | 5.01 | 5.05 | 2,172 |
| IDSM | 8.56 | 8.9 | 7.56 | 8.56 | 6 |
| IDYM | 303.46 | 288.38 | 288.29 | 288.35 | 168 |
| IFSL | 7.93 | 8 | 7.54 | 8 | 11,516 |
| IGIBL | 1.8 | 1.8 | 1.75 | 1.75 | 133,000 |
| IGIIL | 100.23 | 101.9 | 99.05 | 99.4 | 3,332 |
| INDU | 221.5 | 226.5 | 221.01 | 222.56 | 5,021 |
| INIL | 53.02 | 53.25 | 52.85 | 53.01 | 44,150 |
| INKL | 8.8879 | 9.88 | 9.88 | 8.89 | 10 |
| ISIL | 82.13 | 79.99 | 79.99 | 82.13 | 2 |
| ISTM | 6.9 | 6.91 | 6 | 6 | 1,001 |
| JDMT | 16.3 | 15.51 | 15.4 | 15.41 | 501 |
| JDWS | 73.08 | 73.3 | 73.25 | 73.08 | 126 |
| JOPP | 7.93 | 7.5 | 7.5 | 7.93 | 1 |
| JOVC | 3.07 | 3.17 | 3 | 3.03 | 72,766 |
| JPGL | 1.27 | 1.46 | 1.26 | 1.27 | 13,265 |
| JSBL | 2.7 | 2.82 | 2.71 | 2.71 | 15,484 |
| JSCL | 7.63 | 7.77 | 7.5 | 7.55 | 1,258,287 |
| JSGCL | 22.2 | 22.4 | 21.09 | 21.76 | 56,280 |
| JSGF | 6.75 | 7.05 | 6.66 | 7 | 211,817 |
| JSIL | 5.45 | 5.7 | 5.4 | 5.4 | 17,671 |
| JSVFL | 6.05 | 6.05 | 5.83 | 5.85 | 18,730 |
| KAPCO | 41.3 | 42 | 41.16 | 41.32 | 2,393,843 |
| KAPCO-CAPR | 41.66 | 0 | 0 | 41.66 | 0 |
| KAPCO-CAPRW2 | 41.38 | 0 | 0 | 41.38 | 0 |
| KAPCO-CJUN | 42.78 | 0 | 0 | 42.77 | 0 |
| KAPCO-CMAY | 42.22 | 0 | 0 | 42.21 | 0 |
| KASBB | 1.3 | 1.46 | 1.2 | 1.39 | 145,636 |
| KASBM | 3.05 | 3.05 | 3.04 | 3.05 | 1,001 |
| KASBSL | 4.28 | 4.28 | 4.03 | 4.25 | 4,925 |
| KESC | 2.56 | 2.63 | 2.54 | 2.54 | 74,124 |
| KML | 2 | 2.49 | 1.62 | 2 | 2 |
| KOHC | 7.35 | 7.53 | 7.2 | 7.36 | 75,456 |
| KOHE | 18 | 18.15 | 18.15 | 18 | 44 |
| KOHP | 3.3 | 3.44 | 3.11 | 3.3 | 8 |
| KOHS | 3.75 | 4.69 | 3.5 | 4.69 | 501 |
| KOIL | 1.53 | 1.6 | 1.4 | 1.56 | 544 |
| KSBP | 49.01 | 49.39 | 47 | 47.19 | 1,468 |
| KSTM | 1.15 | 1.29 | 1 | 1.01 | 4,072 |
| KTML | 4.5 | 4.5 | 4.48 | 4.5 | 15 |
| LEUL | 2.71 | 1.74 | 1.74 | 2.71 | 5 |
| LOTPTA | 15.77 | 15.85 | 15.66 | 15.72 | 2,435,336 |
| LPCL | 3.15 | 3.26 | 3.11 | 3.15 | 192,310 |
| LPGL | 24.2 | 25.41 | 22.99 | 25.41 | 2,544 |
| LUCK | 70.04 | 70.3 | 69.45 | 69.71 | 641,157 |
| LUCK-APR | 70.27 | 70.58 | 69.65 | 70.02 | 76,500 |
| LUCK-CAPR | 70.65 | 0 | 0 | 70.28 | 0 |
| LUCK-CAPRW2 | 70.18 | 0 | 0 | 69.81 | 0 |
| LUCK-CJUN | 72.54 | 0 | 0 | 72.16 | 0 |
| LUCK-CMAY | 71.6 | 0 | 0 | 71.22 | 0 |
| MACFL | 12.52 | 12.5 | 11.8 | 11.89 | 60,347 |
| MARI | 109 | 109.5 | 108.05 | 108.15 | 9,519 |
| MBF | 9.2 | 9.15 | 9.15 | 9.15 | 500 |
| MCB | 205.42 | 206.4 | 203 | 204.71 | 129,128 |
| MCB-APR | 206.78 | 206.2 | 205.35 | 206 | 33,500 |
| MCB-CAPR | 207.21 | 0 | 0 | 206.38 | 0 |
| MCB-CAPRW2 | 205.82 | 0 | 0 | 205.01 | 0 |
| MCB-CJUN | 212.76 | 0 | 0 | 211.9 | 0 |
| MCB-CMAY | 209.98 | 0 | 0 | 209.14 | 0 |
| MEBL | 17.79 | 18 | 17.7 | 18 | 25,102 |
| MEHT | 59.63 | 59.1 | 59 | 59.63 | 400 |
| MERIT | 30.02 | 31 | 29.6 | 29.72 | 2,041 |
| MFFL | 71 | 74.5 | 74.5 | 71 | 13 |
| MIRKS | 41.86 | 43.5 | 40.25 | 41.86 | 58 |
| MLCF | 2.41 | 2.55 | 2.4 | 2.4 | 13,132 |
| MLCFPS | 2.87 | 2.27 | 2.27 | 2.87 | 5 |
| MRNS | 56.97 | 57.85 | 55.4 | 56.1 | 1,006 |
| MSOT | 17.5 | 17.6 | 17.6 | 17.6 | 700 |
| MTL | 515.02 | 518.98 | 515 | 516.6 | 24,421 |
| MUKT | 0.31 | 0.42 | 0.31 | 0.42 | 1,004 |
| MUREB | 97.9 | 102.49 | 98 | 98.44 | 468 |
| MWMP | 1.04 | 1.2 | 1.02 | 1.03 | 16,958 |
| MYBL | 2.31 | 2.42 | 2.35 | 2.35 | 5,602 |
| MZSM | 2.95 | 2.96 | 2.87 | 2.95 | 8,600 |
| NATF | 62 | 63 | 62.35 | 62.48 | 626 |
| NBP | 56.06 | 56.3 | 55.6 | 55.9 | 721,167 |
| NBP-APR | 56.39 | 56.35 | 55.9 | 56.23 | 148,500 |
| NBP-CAPR | 56.55 | 0 | 0 | 56.36 | 0 |
| NBP-CAPRW2 | 56.17 | 0 | 0 | 55.98 | 0 |
| NBP-CJUN | 58.06 | 0 | 0 | 57.86 | 0 |
| NBP-CMAY | 57.31 | 0 | 0 | 57.11 | 0 |
| NCL | 27.6 | 28.2 | 27.7 | 27.88 | 970,994 |
| NCL-CAPRW2 | 27.65 | 0 | 0 | 27.92 | 0 |
| NCL-CJUN | 28.59 | 0 | 0 | 28.86 | 0 |
| NCL-CMAY | 28.21 | 0 | 0 | 28.48 | 0 |
| NCPL | 15.3 | 15.5 | 15.19 | 15.27 | 36,855 |
| NESTLE | 3506.53 | 3550 | 3435 | 3496.92 | 39 |
| NETSOL | 23.46 | 23.5 | 22.95 | 23.13 | 240,589 |
| NETSOL-CAPR | 23.66 | 0 | 0 | 23.32 | 0 |
| NETSOL-CAPR2 | 23.51 | 0 | 0 | 23.16 | 0 |
| NETSOL-CJUN | 24.3 | 0 | 0 | 23.94 | 0 |
| NETSOL-CMAY | 23.98 | 0 | 0 | 23.63 | 0 |
| NIB | 2.01 | 2.03 | 1.95 | 1.96 | 208,910 |
| NICL | 3.08 | 3.15 | 3.03 | 3.05 | 789,898 |
| NJICL | 72.2 | 73.5 | 71.5 | 73.46 | 6,873 |
| NJLIC | 48.4 | 49.5 | 46.5 | 46.5 | 7,011 |
| NML | 63.63 | 64.05 | 63.3 | 63.4 | 327,163 |
| NML-APR | 64.06 | 64.25 | 63.75 | 63.8 | 91,000 |
| NML-CAPR | 64.18 | 0 | 0 | 63.92 | 0 |
| NML-CAPRW2 | 63.75 | 0 | 0 | 63.49 | 0 |
| NML-CJUN | 65.9 | 0 | 0 | 65.63 | 0 |
| NML-CMAY | 65.04 | 0 | 0 | 64.77 | 0 |
| NONS | 15.34 | 16.34 | 16.33 | 16.34 | 27,929 |
| NOPK | 20.16 | 20.54 | 20 | 20.24 | 7,101 |
| NPL | 16.47 | 16.7 | 16.16 | 16.28 | 1,106,321 |
| NPL-CAPRW2 | 16.5 | 0 | 0 | 16.3 | 0 |
| NPL-CJUN | 17.06 | 0 | 0 | 16.85 | 0 |
| NPL-CMAY | 16.84 | 0 | 0 | 16.63 | 0 |
| NRL | 320.5 | 326.7 | 318.25 | 323.48 | 279,902 |
| OGDC | 132.78 | 133.48 | 130.3 | 130.54 | 278,930 |
| OGDC-CAPR | 133.93 | 0 | 0 | 131.61 | 0 |
| OGDC-CAPRW2 | 133.04 | 0 | 0 | 130.73 | 0 |
| OGDC-CJUN | 137.53 | 0 | 0 | 135.12 | 0 |
| OGDC-CMAY | 135.73 | 0 | 0 | 133.37 | 0 |
| PACE | 3.43 | 3.56 | 3.4 | 3.49 | 551,159 |
| PAEL | 12.5 | 12.5 | 11.5 | 11.51 | 375,896 |
| PAKD | 47.44 | 47.94 | 47.75 | 47.81 | 500 |
| PAKMI | 0.75 | 1.19 | 1 | 0.75 | 402 |
| PAKRI | 19.8 | 19.95 | 19.6 | 19.75 | 340,438 |
| PAKRI-CAPRW2 | 19.84 | 0 | 0 | 19.78 | 0 |
| PAKRI-CJUN | 20.51 | 0 | 0 | 20.44 | 0 |
| PAKRI-CMAY | 20.24 | 0 | 0 | 20.18 | 0 |
| PAKT | 99.06 | 100.99 | 100.99 | 99.06 | 8 |
| PASL | 1.82 | 1.89 | 1.8 | 1.87 | 37,441 |
| PASM | 13.25 | 13.01 | 12.75 | 13 | 10,101 |
| PCAL | 52.52 | 53 | 52.25 | 52.28 | 1,001 |
| PECO | 95.34 | 95.25 | 95 | 95 | 639 |
| PEF | 7.5 | 7.45 | 7.35 | 7.4 | 18,540 |
| PGF | 13.02 | 13.05 | 12.75 | 13.02 | 113,515 |
| PHDL | 33 | 31.35 | 31.35 | 33 | 4 |
| PIAA | 2.51 | 2.6 | 2.53 | 2.53 | 37,275 |
| PIAB | 4.25 | 4.5 | 4.5 | 4.25 | 365 |
| PICT | 70.16 | 70.25 | 70.02 | 70.02 | 994 |
| PIF | 5.66 | 5.75 | 5.6 | 5.71 | 19,570 |
| PIL | 9.38 | 10.38 | 8.51 | 10.09 | 1,065 |
| PINL | 10.79 | 10.78 | 10.5 | 10.71 | 26,075 |
| PIOC | 6.19 | 6.19 | 5.99 | 5.99 | 4,609 |
| PKGI | 6.1 | 7.1 | 6.99 | 7.07 | 5,087 |
| PKGS | 114.58 | 114.5 | 113.4 | 114.47 | 405 |
| PMI | 0.95 | 0.95 | 0.86 | 0.87 | 15,373 |
| PMPK | 232.51 | 241.11 | 222.52 | 232.51 | 9 |
| PNGRS | 3.96 | 4.05 | 3.99 | 3.96 | 195 |
| PNSC | 30.15 | 30.88 | 30.1 | 30.15 | 402 |
| POL | 325.25 | 327.39 | 323.3 | 325.11 | 1,029,554 |
| POL-APR | 327.55 | 329 | 325.01 | 327.19 | 390,000 |
| POL-CAPR | 328.08 | 0 | 0 | 327.77 | 0 |
| POL-CAPRW2 | 325.88 | 0 | 0 | 325.58 | 0 |
| POL-CJUN | 336.88 | 0 | 0 | 336.53 | 0 |
| POL-CMAY | 332.48 | 0 | 0 | 332.15 | 0 |
| PPL | 209.49 | 210.45 | 208 | 209.04 | 430,359 |
| PPL-APR | 210.9 | 211.4 | 209.35 | 210.37 | 81,000 |
| PPL-CAPR | 211.31 | 0 | 0 | 210.75 | 0 |
| PPL-CAPRW2 | 209.89 | 0 | 0 | 209.34 | 0 |
| PPL-CJUN | 216.98 | 0 | 0 | 216.38 | 0 |
| PPL-CMAY | 214.14 | 0 | 0 | 213.57 | 0 |
| PPP | 38.29 | 37.95 | 37.95 | 38.29 | 150 |
| PRL | 90.29 | 90.51 | 87.8 | 88.2 | 119,751 |
| PRWM | 15.46 | 15.5 | 15 | 15.46 | 7,076 |
| PSMC | 70.97 | 73 | 71 | 71.99 | 46,808 |
| PSO | 278.41 | 279.7 | 274 | 274.57 | 315,629 |
| PSYL | 20.21 | 20.74 | 19.57 | 20.2 | 11,504 |
| PTC | 16.6 | 16.7 | 16.52 | 16.58 | 160,499 |
| PTC-APR | 16.72 | 0 | 0 | 16.72 | 0 |
| PTC-CAPR | 16.74 | 0 | 0 | 16.72 | 0 |
| PTC-CAPRW2 | 16.63 | 0 | 0 | 16.6 | 0 |
| PTC-CJUN | 17.19 | 0 | 0 | 17.16 | 0 |
| PTC-CMAY | 16.97 | 0 | 0 | 16.94 | 0 |
| PTEC | 2.75 | 2.75 | 2.08 | 2.5 | 1,205 |
| QUET | 62.85 | 61.95 | 61.95 | 62.85 | 16 |
| QUICE | 2.87 | 2.9 | 2.7 | 2.71 | 35,500 |
| RAVT | 1.14 | 1.2 | 1.03 | 1.07 | 22,452 |
| REWM | 12.16 | 12.2 | 12.2 | 12.16 | 300 |
| RMPL | 2455.46 | 2460 | 2340 | 2455.46 | 3 |
| RUPL | 41.25 | 41.49 | 40.85 | 41.01 | 11,037 |
| SAIF | 9.09 | 9.9 | 8.51 | 9 | 2,854 |
| SANE | 2.9 | 2.9 | 2.9 | 2.9 | 2,500 |
| SANSM | 12.2 | 12.2 | 11.75 | 11.98 | 2,384 |
| SAPL | 152.5 | 153 | 150 | 152.91 | 1,257 |
| SAPT | 111.52 | 112 | 112 | 111.52 | 5 |
| SBL | 2.03 | 2.02 | 1.96 | 2 | 211,344 |
| SCBPL | 8.63 | 8.69 | 8.57 | 8.6 | 11,118 |
| SCL | 84.9 | 87.83 | 85.23 | 84.9 | 22 |
| SCLL | 2.55 | 2.77 | 2.56 | 2.56 | 2,002 |
| SCM | 9.71 | 9.7 | 9.7 | 9.7 | 1,293 |
| SEARL | 64.48 | 64.9 | 63.05 | 64.46 | 215,194 |
| SEL | 16.5 | 17.17 | 16.25 | 16.57 | 144,620 |
| SEPCO | 1.61 | 1.65 | 1.59 | 1.6 | 27,970 |
| SEPL | 37.74 | 38 | 37.26 | 37.5 | 670 |
| SFL | 115.76 | 116 | 116 | 115.76 | 5 |
| SGLL | 24.23 | 24.3 | 24 | 24.25 | 29,200 |
| SGML | 6.32 | 6.95 | 6.25 | 6.25 | 8,255 |
| SHCM | 14.3 | 15.3 | 14.35 | 14.3 | 411 |
| SHEL | 210.71 | 212 | 208 | 209.63 | 41,745 |
| SHEZ | 140 | 144 | 140 | 140.38 | 2,045 |
| SHFA | 30.04 | 31.44 | 30.1 | 30.04 | 250 |
| SHNI | 13.1 | 13.49 | 13.49 | 13.1 | 1 |
| SIBL | 2.75 | 3.19 | 3.19 | 2.75 | 1 |
| SIEM | 1064 | 1050 | 1050 | 1064 | 8 |
| SILK | 2.09 | 2.15 | 2.06 | 2.11 | 219,715 |
| SING | 20.58 | 21.55 | 20.57 | 19.66 | 13,596 |
| SITC | 102.31 | 106.23 | 106 | 102.31 | 60 |
| SKRS | 1.75 | 1.9 | 1.8 | 1.8 | 11,500 |
| SLYT | 6.48 | 7 | 5.5 | 6.61 | 25,809 |
| SMBL | 3.05 | 3.15 | 2.91 | 2.92 | 132,438 |
| SMCPL | 5 | 5.68 | 5.68 | 5 | 1 |
| SMTM | 5.01 | 5.8 | 5.25 | 5.25 | 3,702 |
| SNBL | 6.16 | 6.25 | 6.11 | 6.12 | 11,401 |
| SNGP | 19.63 | 20.08 | 19.7 | 20 | 153,952 |
| SNGP-CAPRW2 | 19.67 | 0 | 0 | 20.03 | 0 |
| SNGP-CJUN | 20.33 | 0 | 0 | 20.7 | 0 |
| SNGP-CMAY | 20.07 | 0 | 0 | 20.43 | 0 |
| SPL | 18.94 | 19.1 | 18.55 | 18.67 | 197,720 |
| SRSM | 3.95 | 4.11 | 4.11 | 3.95 | 15 |
| SRVI | 179.26 | 180.99 | 178 | 179.02 | 1,272 |
| SSGC | 24.02 | 24.94 | 23.7 | 24.36 | 214,053 |
| SSIC | 6.59 | 7 | 6.51 | 6.51 | 2,875 |
| SSML | 1.72 | 1.94 | 1.22 | 1.72 | 2 |
| SSOM | 4.4 | 4.3 | 4.3 | 4.3 | 2,000 |
| STCL | 7.41 | 7.6 | 7.5 | 7.41 | 2 |
| STPL | 9 | 9.3 | 8.95 | 9 | 2 |
| TAJT | 0.35 | 0.15 | 0.15 | 0.15 | 500 |
| TELE | 1.85 | 1.85 | 1.73 | 1.76 | 199,638 |
| TGL | 13.68 | 13.9 | 13.31 | 13.39 | 25,602 |
| TGLR | 1.03 | 1.15 | 0.8 | 0.81 | 453,011 |
| THALL | 106.05 | 105.02 | 104.01 | 104.78 | 22,294 |
| TREET | 51.01 | 51.51 | 50.16 | 51 | 30,628 |
| TRG | 2.91 | 2.99 | 2.84 | 2.88 | 468,785 |
| TRIPF | 149.79 | 154 | 148.05 | 152.68 | 7,810 |
| TRPOL | 0.7 | 0.8 | 0.8 | 0.7 | 15 |
| TRSM | 1.5 | 1.5 | 1.5 | 1.5 | 420 |
| TSBL | 2.32 | 3.32 | 1.6 | 1.62 | 506 |
| TSMF | 1.06 | 1.24 | 1.22 | 1.06 | 68 |
| TSML | 47.25 | 48.5 | 46 | 48.5 | 7,000 |
| TSPL | 0.73 | 0.79 | 0.61 | 0.61 | 8,501 |
| UBDL | 28.92 | 28.5 | 28.5 | 28.92 | 1 |
| UBL | 64.14 | 64.7 | 63.75 | 64.04 | 909,915 |
| UBL-APR | 64.5 | 64.76 | 64.1 | 64.45 | 39,000 |
| UBL-CAPR | 64.7 | 0 | 0 | 64.56 | 0 |
| UBL-CAPRW2 | 64.26 | 0 | 0 | 64.13 | 0 |
| UBL-CJUN | 66.43 | 0 | 0 | 66.29 | 0 |
| UBL-CMAY | 65.57 | 0 | 0 | 65.43 | 0 |
| UDPL | 14.1 | 15.1 | 14.75 | 14.95 | 1,500 |
| ULEVER | 4932.74 | 5001 | 4860.08 | 4997.15 | 87 |
| UNIC | 7.79 | 8.49 | 7.5 | 7.67 | 57,248 |
| WAHN | 35.1 | 36.34 | 36.34 | 35.1 | 100 |
| WTCL | 2.85 | 2.98 | 2.82 | 2.87 | 16,449 |
| WTL | 2.61 | 2.64 | 2.56 | 2.56 | 398,381 |
| WYETH | 995.53 | 1045.3 | 948 | 1001.41 | 34 |
| YOUW | 1.34 | 1.15 | 1.09 | 1.12 | 1,510 |
| ZIL | 63.05 | 62.8 | 62.8 | 62.8 | 500 |
| ZTL | 3.04 | 3.7 | 2.6 | 3.04 | 2 |
KSE EOD Share Price Data - 13/04/2011
