| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 2.92 | 2.99 | 2.75 | 2.83 | 12,012 |
| ABL | 61.68 | 61.5 | 60.9 | 61.45 | 122,855 |
| ABL-CAPRW3 | 61.68 | 0 | 0 | 61.42 | 0 |
| ABL-CJUN | 63.53 | 0 | 0 | 63.27 | 0 |
| ABL-CMAY | 62.71 | 0 | 0 | 62.45 | 0 |
| ABOT | 87.98 | 90 | 84.11 | 89.5 | 5,858 |
| ACPL | 54.75 | 55 | 54.4 | 54.55 | 7,750 |
| ADMM | 20.75 | 21 | 21 | 21 | 1,000 |
| ADOS | 7.8 | 8.25 | 7.75 | 7.99 | 7,273 |
| AGIC | 10.32 | 10.73 | 10.73 | 10.32 | 377 |
| AGIL | 71.85 | 72.5 | 71.75 | 71.85 | 100 |
| AGL | 21.49 | 21.89 | 20.47 | 21.89 | 5,000 |
| AGSML | 5.9 | 4.9 | 4.9 | 5.9 | 1 |
| AGTL | 208 | 215.2 | 209.38 | 212.8 | 12,531 |
| AHCL | 24.16 | 24.58 | 24 | 24.09 | 1,266,264 |
| AHI | 23.37 | 23.5 | 22.31 | 22.63 | 705 |
| AHL | 17.51 | 17.75 | 17.15 | 17.23 | 16,739 |
| AICL | 70.03 | 71.99 | 70 | 70.16 | 81,440 |
| AICL-CAPR | 70.26 | 0 | 0 | 70.36 | 0 |
| AICL-CAPRW3 | 70.03 | 0 | 0 | 70.13 | 0 |
| AICL-CJUN | 72.14 | 0 | 0 | 72.24 | 0 |
| AICL-CMAY | 71.2 | 0 | 0 | 71.3 | 0 |
| AKBL | 11.93 | 12.05 | 11.92 | 11.96 | 180,947 |
| AKBL-CAPR | 11.97 | 0 | 0 | 11.99 | 0 |
| AKBL-CAPRW3 | 11.93 | 0 | 0 | 11.95 | 0 |
| AKBL-CJUN | 12.29 | 0 | 0 | 12.31 | 0 |
| AKBL-CMAY | 12.13 | 0 | 0 | 12.15 | 0 |
| AKDCL | 40.03 | 42.03 | 41.99 | 42.03 | 3,987 |
| ALNRS | 43.44 | 45.5 | 43 | 44.5 | 500 |
| ALTN | 8.93 | 8.5 | 8.05 | 8.5 | 1,298 |
| AMMF | 10.07 | 10.39 | 10.15 | 10.39 | 232,839 |
| AMTEX | 2.24 | 2.3 | 2.18 | 2.21 | 39,465 |
| AMZV | 0.48 | 0.54 | 0.41 | 0.49 | 10,977 |
| ANL | 6.9 | 7 | 6.5 | 6.65 | 1,755,488 |
| ANL-CAPR | 6.92 | 0 | 0 | 6.67 | 0 |
| ANL-CAPRW3 | 6.9 | 0 | 0 | 6.65 | 0 |
| ANL-CJUN | 7.11 | 0 | 0 | 6.85 | 0 |
| ANL-CMAY | 7.02 | 0 | 0 | 6.76 | 0 |
| ANSS | 8 | 8.65 | 7 | 7.03 | 1,500 |
| APL | 375.81 | 378.5 | 373 | 373.4 | 79,452 |
| AQTM | 2.1808 | 2.1354 | 2.1354 | 2.1354 | 0 |
| ASTM | 2 | 1.75 | 1.75 | 1.75 | 45,500 |
| ATBA | 210.25 | 210 | 209.5 | 209.89 | 152 |
| ATEL | 36.34 | 36.2 | 36.2 | 36.2 | 2,000 |
| ATFF | 6.24 | 6.69 | 6.69 | 6.69 | 1,000 |
| ATIL | 28 | 27.84 | 27.82 | 28 | 212 |
| ATLH | 146.5 | 147.9 | 146.5 | 147 | 4,782 |
| ATRL | 126.16 | 126.49 | 123.65 | 123.99 | 602,396 |
| ATRL-APR | 126.53 | 126.49 | 124 | 124.22 | 94,000 |
| ATRL-CAPR | 126.58 | 0 | 0 | 124.35 | 0 |
| AWTX | 90 | 85.5 | 85.5 | 90 | 37 |
| BAFL | 10.76 | 10.91 | 10.66 | 10.83 | 1,025,369 |
| BAFL-CAPR | 10.8 | 0 | 0 | 10.86 | 0 |
| BAHL | 29.91 | 30 | 29.71 | 29.81 | 104,205 |
| BAHL-CAPR | 30.01 | 0 | 0 | 29.9 | 0 |
| BAHL-CAPRW3 | 29.91 | 0 | 0 | 29.8 | 0 |
| BAHL-CJUN | 30.81 | 0 | 0 | 30.69 | 0 |
| BAHL-CMAY | 30.41 | 0 | 0 | 30.29 | 0 |
| BAPL | 8.04 | 9.04 | 8.1 | 9.04 | 18,898 |
| BATA | 467.92 | 487.99 | 470 | 470 | 225 |
| BCL | 46.78 | 47 | 47 | 46.78 | 75 |
| BCML | 16.6 | 17.59 | 17 | 17.4 | 14,004 |
| BERG | 16.11 | 16.62 | 16.02 | 16.02 | 1,598 |
| BGL | 2.25 | 2.58 | 2.58 | 2.25 | 1 |
| BIFO | 47.52 | 49.85 | 47 | 47 | 1,152 |
| BIPL | 3.86 | 3.98 | 3.75 | 3.92 | 141,583 |
| BNWM | 19.31 | 20.3 | 19.36 | 19.87 | 11,761 |
| BOC | 93.48 | 98.1 | 92.02 | 96.46 | 6,777 |
| BOK | 4.24 | 4.4 | 4.25 | 4.26 | 20,786 |
| BOP | 6.03 | 6.1 | 5.99 | 6 | 423,000 |
| BRR | 1.46 | 1.7 | 1.29 | 1.55 | 1,485,976 |
| BUXL | 8.55 | 8.5 | 8 | 8.5 | 1,000 |
| BWHL | 34.61 | 35.9 | 35.9 | 34.61 | 100 |
| BYCO | 9.01 | 9.15 | 8.9 | 8.94 | 436,870 |
| CENI | 8.4 | 8.99 | 8.6 | 8.85 | 17,506 |
| CEPB | 14.66 | 15.66 | 14.01 | 15.66 | 46,394 |
| CHAS | 9 | 10 | 9.8 | 10 | 6,200 |
| CHBL | 2.42 | 2.72 | 2.51 | 2.42 | 289 |
| CHCC | 11.5 | 11.5 | 11.2 | 11.25 | 20,704 |
| CICL | 69.88 | 73.29 | 67.2 | 67.27 | 2,752 |
| CJPL | 0.75 | 0.98 | 0.75 | 0.79 | 732 |
| CLCPS | 1.42 | 2.42 | 1.17 | 1.42 | 3 |
| CML | 2.05 | 2.19 | 1.96 | 2.1 | 114,394 |
| COLG | 681.43 | 715.5 | 715 | 681.43 | 13 |
| COTT | 1.72 | 1.7 | 1.7 | 1.72 | 200 |
| CPAL | 1.75 | 1.5 | 1.5 | 1.5 | 5,000 |
| CPL | 144.95 | 145.85 | 144.2 | 144.42 | 13,173 |
| CPSL | 53.69 | 55.5 | 53.1 | 55 | 122,685 |
| CPSLR | 10.21 | 11.21 | 10.05 | 11.16 | 380,530 |
| CRTM | 13.96 | 13.9 | 13.9 | 13.9 | 1,500 |
| CSAP | 27.98 | 27.95 | 27.65 | 27.85 | 1,460 |
| CSM | 0.55 | 0.58 | 0.42 | 0.55 | 204 |
| CSMD | 7.79 | 7.27 | 7.22 | 7.79 | 371 |
| CSUML | 2.52 | 3.2 | 2.6 | 2.52 | 2 |
| CWSM | 1.35 | 1.13 | 1.01 | 1.07 | 1,027 |
| DAWH | 63.93 | 64.5 | 63.95 | 64.1 | 229,978 |
| DBCI | 1.94 | 1.95 | 1.8 | 1.95 | 5,126 |
| DCH | 2.57 | 2.68 | 2.6 | 2.61 | 43,442 |
| DCL | 1.61 | 1.72 | 1.56 | 1.57 | 77,804 |
| DEL | 1.4 | 1.55 | 1.45 | 1.54 | 1,231 |
| DFML | 1.74 | 1.94 | 1.83 | 1.9 | 69,424 |
| DFSM | 3.1 | 3.1 | 3.1 | 3.1 | 4,667 |
| DGKC | 24.64 | 25.08 | 24.7 | 24.83 | 3,321,340 |
| DGKC-APR | 24.73 | 25.1 | 24.7 | 24.89 | 362,000 |
| DGKC-CAPR | 24.72 | 0 | 0 | 24.9 | 0 |
| DGKC-CAPRW3 | 24.64 | 0 | 0 | 24.82 | 0 |
| DGKC-CJUN | 25.38 | 0 | 0 | 25.56 | 0 |
| DGKC-CMAY | 25.05 | 0 | 0 | 25.23 | 0 |
| DGKCR1 | 4.83 | 4.98 | 4.7 | 4.77 | 1,783,160 |
| DKTM | 1.8 | 1.6 | 1.5 | 1.52 | 7,500 |
| DLL | 37 | 38.75 | 36.1 | 37.5 | 105,789 |
| DNCC | 2.49 | 1.6 | 1.6 | 2.49 | 50 |
| DOL | 8.28 | 8.59 | 8.15 | 8.2 | 779,577 |
| DSFL | 2.64 | 2.69 | 2.52 | 2.58 | 89,840 |
| DSIL | 1.17 | 1.25 | 1.03 | 1.15 | 25,815 |
| DSL | 1.91 | 2.05 | 1.85 | 1.85 | 14,407 |
| DWAE | 1.21 | 1.25 | 1.25 | 1.21 | 1 |
| DWSM | 3.05 | 3.05 | 3.01 | 3.01 | 52,000 |
| DYNO | 9.6 | 10.6 | 9.5 | 9.95 | 37,211 |
| ECOP | 1.63 | 1.73 | 1.62 | 1.62 | 15,654 |
| EFUG | 32.65 | 33.25 | 32.5 | 32.65 | 87 |
| EFUL | 55 | 56.99 | 53 | 53.51 | 13,021 |
| ELSM | 27 | 26.5 | 26.5 | 27 | 6 |
| ENGRO | 197.4 | 199 | 196.02 | 196.53 | 1,163,568 |
| ENGRO-APR | 197.85 | 199 | 196.6 | 196.91 | 347,000 |
| ENGRO-CAPR | 198.06 | 0 | 0 | 197.09 | 0 |
| ENGRO-CAPRW3 | 197.4 | 0 | 0 | 196.44 | 0 |
| ENGRO-CJUN | 203.34 | 0 | 0 | 202.35 | 0 |
| ENGRO-CMAY | 200.7 | 0 | 0 | 199.72 | 0 |
| EPCL | 12.35 | 12.6 | 12.31 | 12.57 | 381,804 |
| EPCL-CAPRW3 | 12.35 | 0 | 0 | 12.56 | 0 |
| EPCL-CJUN | 12.72 | 0 | 0 | 12.94 | 0 |
| EPCL-CMAY | 12.56 | 0 | 0 | 12.77 | 0 |
| FABL | 10.08 | 10.3 | 10.05 | 10.12 | 85,415 |
| FANM | 3.3 | 3.45 | 3.4 | 3.4 | 510 |
| FATIMA | 12.94 | 13.04 | 12.85 | 12.86 | 376,532 |
| FCCL | 4.26 | 4.35 | 4.07 | 4.13 | 1,560,715 |
| FCIBL | 5 | 6 | 4.25 | 5 | 35,011 |
| FCONM | 1.48 | 1.47 | 1.46 | 1.48 | 14 |
| FCSC | 2.9 | 3.16 | 2.9 | 2.9 | 1,502 |
| FDIBL | 1.4 | 1.5 | 1.37 | 1.37 | 724 |
| FDMF | 2 | 2.05 | 2 | 2 | 1,022 |
| FECS | 38 | 48 | 38 | 38 | 122 |
| FECTC | 8 | 8.5 | 7.9 | 7.9 | 3,001 |
| FEM | 1.61 | 1.75 | 1.52 | 1.52 | 8,788 |
| FEROZ | 95 | 99.49 | 93.25 | 93.27 | 412 |
| FFBL | 41.71 | 42.18 | 41.7 | 41.79 | 2,907,449 |
| FFBL-APR | 41.76 | 42.1 | 41.76 | 41.83 | 334,500 |
| FFBL-CAPR | 41.85 | 0 | 0 | 41.91 | 0 |
| FFBL-CAPRW3 | 41.71 | 0 | 0 | 41.77 | 0 |
| FFBL-CJUN | 42.96 | 0 | 0 | 43.03 | 0 |
| FFBL-CMAY | 42.41 | 0 | 0 | 42.47 | 0 |
| FFC | 139.89 | 142 | 139.87 | 140.87 | 2,031,593 |
| FFC-APR | 140.12 | 141.95 | 140.1 | 141.05 | 204,500 |
| FFC-CAPR | 140.36 | 0 | 0 | 141.27 | 0 |
| FFC-CAPRW3 | 139.89 | 0 | 0 | 140.8 | 0 |
| FFC-CJUN | 144.1 | 0 | 0 | 145.04 | 0 |
| FFC-CMAY | 142.23 | 0 | 0 | 143.16 | 0 |
| FFLM | 1.44 | 1.59 | 1.4 | 1.44 | 319 |
| FHAM | 8 | 7.9 | 7.85 | 7.86 | 12,200 |
| FLYNG | 1.54 | 1.62 | 1.42 | 1.55 | 39,994 |
| FNEL | 3.3 | 4.3 | 3 | 3.98 | 7,776 |
| FPJM | 1.01 | 1.38 | 1.15 | 1.38 | 2,502 |
| FPRM | 8.15 | 9.15 | 8.53 | 8.15 | 100 |
| FTSM | 0.95 | 0.81 | 0.81 | 0.95 | 400 |
| FZTM | 315.01 | 330 | 315 | 315.45 | 37,159 |
| GADT | 87.47 | 90.7 | 86 | 87.47 | 3 |
| GAEL | 1.23 | 1.99 | 1.99 | 1.99 | 500 |
| GAIL | 3.89 | 3.9 | 3.61 | 3.85 | 11,409 |
| GASF | 3.56 | 3.69 | 3.55 | 3.55 | 2,900 |
| GATI | 55 | 55 | 52.28 | 55 | 721 |
| GATM | 51.1 | 53.24 | 53.24 | 51.1 | 1 |
| GENP | 0.62 | 0.8 | 0.67 | 0.62 | 101 |
| GFIL | 5.5 | 5.5 | 4.55 | 5.48 | 9,900 |
| GGL | 13.96 | 14.49 | 13.6 | 13.76 | 1,432,071 |
| GHGL | 53.5 | 53.85 | 52.5 | 53.47 | 21,387 |
| GHNI | 9.68 | 9.75 | 9.7 | 9.7 | 5,000 |
| GHNL | 3.75 | 3.75 | 3.6 | 3.65 | 5,984 |
| GLAXO | 76 | 76.05 | 75.02 | 75.99 | 14,056 |
| GRAYS | 45.06 | 47 | 46.9 | 45.06 | 6 |
| GRYL | 3 | 3 | 3 | 3 | 1,099 |
| GSPM | 10.01 | 10.5 | 10 | 10.5 | 72,400 |
| GTYR | 24.58 | 24.65 | 24.17 | 24.22 | 17,460 |
| GWLC | 11.21 | 12.21 | 11 | 12.02 | 84,247 |
| HABSM | 23.5 | 23.9 | 23.25 | 23.86 | 20,335 |
| HADC | 0.54 | 0.6 | 0.44 | 0.54 | 249 |
| HAEL | 9.5 | 10.5 | 10.5 | 9.5 | 350 |
| HAJT | 0.5 | 0.6 | 0.6 | 0.6 | 0 |
| HAL | 12 | 12.04 | 12.03 | 12 | 50 |
| HBL | 124.19 | 125.47 | 123.1 | 124.75 | 181,642 |
| HBL-CAPRW3 | 124.19 | 0 | 0 | 124.69 | 0 |
| HBL-CJUN | 127.92 | 0 | 0 | 128.44 | 0 |
| HBL-CMAY | 126.26 | 0 | 0 | 126.77 | 0 |
| HCAR | 10.29 | 10.2 | 10.15 | 10.15 | 1,550 |
| HICL | 11.74 | 11.8 | 11.55 | 11.55 | 650 |
| HINO | 102.92 | 106 | 97.8 | 102.92 | 206 |
| HINOON | 26.93 | 27.98 | 26.5 | 27.47 | 7,480 |
| HIRAT | 4.53 | 4.64 | 4.43 | 4.51 | 271,006 |
| HMB | 19.1 | 19.39 | 18.99 | 19.1 | 35,449 |
| HMIM | 1.5 | 1.5 | 1.2 | 1.4 | 4,500 |
| HSPI | 12.76 | 12.97 | 12.96 | 12.76 | 150 |
| HUBC | 37.11 | 38.25 | 37.24 | 37.52 | 7,224,799 |
| HUBC-APR | 37.3 | 38.2 | 37.5 | 37.5 | 80,500 |
| HUBC-CAPR | 37.23 | 0 | 0 | 37.63 | 0 |
| HUBC-CAPRW3 | 37.11 | 0 | 0 | 37.5 | 0 |
| HUBC-CJUN | 38.23 | 0 | 0 | 38.63 | 0 |
| HUBC-CMAY | 37.73 | 0 | 0 | 38.13 | 0 |
| HUSI | 5 | 5.88 | 4.25 | 5.87 | 506 |
| IBFL | 47.85 | 47.33 | 46 | 47.39 | 2,995 |
| IBLHL | 11.49 | 11.5 | 11.1 | 11.1 | 2,032 |
| ICI | 156.01 | 159.5 | 156.5 | 159.04 | 959,935 |
| ICI-CAPRW3 | 156.01 | 0 | 0 | 158.96 | 0 |
| ICI-CJUN | 160.7 | 0 | 0 | 163.75 | 0 |
| ICI-CMAY | 158.62 | 0 | 0 | 161.62 | 0 |
| ICIBL | 0.39 | 0.68 | 0.4 | 0.4 | 23,203 |
| IDRT | 5.05 | 5.98 | 5.98 | 5.05 | 1 |
| IDSM | 8.56 | 9.25 | 8 | 8.56 | 102 |
| IDYM | 296.48 | 311 | 301.95 | 305.28 | 420 |
| IFSL | 7.29 | 7.6 | 7 | 7.21 | 20,342 |
| IGIIL | 70.2 | 70.5 | 69.5 | 70.25 | 2,808 |
| ILTM | 204.25 | 214 | 214 | 204.25 | 1 |
| INDU | 220 | 224 | 219.99 | 220.04 | 20,127 |
| INIL | 52.93 | 53 | 52.01 | 52.64 | 207,476 |
| ISIL | 82.13 | 86.23 | 78.09 | 82.13 | 191 |
| JDMT | 15.99 | 16.99 | 16.5 | 16.98 | 939 |
| JDWS | 73.9 | 75 | 74.02 | 74.53 | 5,577 |
| JOVC | 3.01 | 3.07 | 2.7 | 2.9 | 24,952 |
| JPGL | 1.24 | 1.28 | 1.18 | 1.21 | 67,194 |
| JSBL | 2.55 | 2.59 | 2.54 | 2.55 | 45,769 |
| JSCL | 6.93 | 6.99 | 6.68 | 6.78 | 1,242,720 |
| JSGF | 6.72 | 7.23 | 6.81 | 7.17 | 1,551,257 |
| JSIL | 5.61 | 5.64 | 5.45 | 5.45 | 52,605 |
| JSVFL | 5.82 | 6.1 | 5.41 | 6.1 | 260,870 |
| JUBS | 3.01 | 3.01 | 3.01 | 3.01 | 266 |
| KAPCO | 42.95 | 43.5 | 42.8 | 43.05 | 245,360 |
| KAPCO-CAPR | 43.09 | 0 | 0 | 43.17 | 0 |
| KAPCO-CAPRW3 | 42.95 | 0 | 0 | 43.03 | 0 |
| KAPCO-CJUN | 44.24 | 0 | 0 | 44.32 | 0 |
| KAPCO-CMAY | 43.67 | 0 | 0 | 43.75 | 0 |
| KASBB | 1.28 | 1.37 | 1.27 | 1.35 | 93,454 |
| KASBM | 2.1 | 2.2 | 1.5 | 2.1 | 11 |
| KASBSL | 3.55 | 3.79 | 3.41 | 3.5 | 4,858 |
| KESC | 2.53 | 2.58 | 2.51 | 2.56 | 194,227 |
| KHTC | 30.4 | 31.92 | 29 | 30.4 | 105 |
| KOHC | 7.3 | 7.35 | 7.1 | 7.12 | 12,597 |
| KOHE | 17.46 | 18.05 | 17.4 | 17.56 | 5,702 |
| KOHP | 3.2 | 3.5 | 2.8 | 3.01 | 65,513 |
| KOHS | 3.96 | 3.5 | 3.2 | 3.96 | 21 |
| KOIL | 1.41 | 1.6 | 1.37 | 1.47 | 513 |
| KSBP | 46.03 | 45.31 | 45.08 | 46.03 | 494 |
| KSTM | 1.52 | 1.79 | 1.35 | 1.44 | 115,715 |
| KTML | 4.8 | 4.94 | 4.16 | 4.6 | 46,783 |
| LOTPTA | 15.63 | 15.95 | 15.63 | 15.67 | 8,010,679 |
| LPCL | 3.1 | 3.25 | 3.15 | 3.15 | 142,046 |
| LPGL | 23.45 | 24.62 | 22.28 | 24.62 | 4,951 |
| LUCK | 72.17 | 73.45 | 72 | 72.98 | 1,827,266 |
| LUCK-APR | 72.26 | 73.5 | 72.21 | 73.11 | 208,000 |
| LUCK-CAPR | 72.41 | 0 | 0 | 73.19 | 0 |
| LUCK-CAPRW3 | 72.17 | 0 | 0 | 72.95 | 0 |
| LUCK-CJUN | 74.34 | 0 | 0 | 75.14 | 0 |
| LUCK-CMAY | 73.38 | 0 | 0 | 74.16 | 0 |
| MACFL | 11.28 | 11.3 | 11 | 11 | 8,661 |
| MARI | 108.05 | 108.89 | 107.7 | 108.26 | 4,786 |
| MBF | 9.25 | 9.25 | 9.24 | 9.25 | 22,000 |
| MCB | 202.33 | 205.37 | 202.3 | 204.28 | 386,833 |
| MCB-APR | 202.81 | 205.4 | 203 | 204.72 | 76,000 |
| MCB-CAPR | 203.01 | 0 | 0 | 204.86 | 0 |
| MCB-CAPRW3 | 202.33 | 0 | 0 | 204.18 | 0 |
| MCB-CJUN | 208.41 | 0 | 0 | 210.32 | 0 |
| MCB-CMAY | 205.71 | 0 | 0 | 207.59 | 0 |
| MDTL | 17 | 17.5 | 16 | 16 | 2,358 |
| MEBL | 17.68 | 18 | 17.1 | 17.99 | 69,427 |
| MERIT | 29.95 | 31.3 | 29.5 | 31.02 | 12,285 |
| MFFL | 71 | 72 | 72 | 72 | 600 |
| MIRKS | 41.86 | 43.95 | 40.45 | 41.86 | 120 |
| MLCF | 2.41 | 2.47 | 2.35 | 2.38 | 31,813 |
| MODAM | 1.1 | 1.35 | 1.34 | 1.1 | 14 |
| MQTM | 9 | 10 | 9.99 | 10 | 1,004 |
| MRNS | 59.5 | 57.02 | 57.02 | 59.5 | 46 |
| MSOT | 17.11 | 17.6 | 17.6 | 17.6 | 5,000 |
| MTIL | 0.74 | 0.74 | 0.74 | 0.74 | 1 |
| MTL | 517.29 | 529.9 | 517.75 | 526.48 | 71,684 |
| MUKT | 0.46 | 0.31 | 0.31 | 0.59 | 12,501 |
| MUREB | 96.07 | 99.49 | 94 | 94.51 | 2,712 |
| MWMP | 1.09 | 1.37 | 1.21 | 1.21 | 502 |
| MYBL | 2.36 | 2.35 | 2.35 | 2.35 | 62,501 |
| MZSM | 3 | 3.21 | 2.81 | 2.81 | 1,101 |
| NAGC | 16.01 | 16.15 | 15.25 | 16.15 | 540 |
| NATF | 59.89 | 61 | 60 | 60.2 | 500 |
| NBF | 4.6 | 4.69 | 4.6 | 4.6 | 23 |
| NBP | 54.15 | 54.9 | 54.06 | 54.24 | 1,173,468 |
| NBP-APR | 54.29 | 55 | 54.2 | 54.35 | 342,500 |
| NBP-CAPR | 54.33 | 0 | 0 | 54.4 | 0 |
| NBP-CAPRW3 | 54.15 | 0 | 0 | 54.21 | 0 |
| NBP-CJUN | 55.78 | 0 | 0 | 55.84 | 0 |
| NBP-CMAY | 55.05 | 0 | 0 | 55.12 | 0 |
| NCL | 28.59 | 28.75 | 28.17 | 28.24 | 657,049 |
| NCL-CAPRW3 | 28.59 | 0 | 0 | 28.23 | 0 |
| NCL-CJUN | 29.45 | 0 | 0 | 29.08 | 0 |
| NCL-CMAY | 29.07 | 0 | 0 | 28.7 | 0 |
| NCPL | 15.16 | 15.35 | 15.1 | 15.17 | 118,492 |
| NESTLE | 3595.55 | 3633.32 | 3490.01 | 3583.85 | 31 |
| NETSOL | 23.1 | 23.7 | 23.04 | 23.47 | 366,507 |
| NETSOL-CAPR | 23.18 | 0 | 0 | 23.54 | 0 |
| NETSOL-CAPR3 | 23.1 | 0 | 0 | 23.46 | 0 |
| NETSOL-CJUN | 23.79 | 0 | 0 | 24.16 | 0 |
| NETSOL-CMAY | 23.49 | 0 | 0 | 23.85 | 0 |
| NIB | 1.97 | 2 | 1.91 | 1.96 | 100,304 |
| NICL | 2.82 | 2.89 | 2.75 | 2.82 | 405,876 |
| NJICL | 53.3 | 55.95 | 55.45 | 53.3 | 25 |
| NJLIC | 48.1 | 48 | 46.17 | 46.26 | 12,912 |
| NMBL | 3.07 | 3.49 | 3.13 | 3.3 | 70,899 |
| NML | 65.63 | 65.78 | 64.85 | 64.98 | 2,109,858 |
| NML-APR | 65.4 | 65.6 | 64.8 | 65.04 | 153,000 |
| NML-CAPR | 65.85 | 0 | 0 | 65.17 | 0 |
| NML-CAPRW3 | 65.63 | 0 | 0 | 64.95 | 0 |
| NML-CJUN | 67.6 | 0 | 0 | 66.9 | 0 |
| NML-CMAY | 66.73 | 0 | 0 | 66.03 | 0 |
| NONS | 19.51 | 19.45 | 18.9 | 19.51 | 419 |
| NOPK | 21.94 | 23.02 | 22.25 | 22.81 | 9,645 |
| NPL | 16.4 | 16.55 | 16.35 | 16.48 | 390,168 |
| NPL-CAPRW3 | 16.4 | 0 | 0 | 16.47 | 0 |
| NPL-CJUN | 16.89 | 0 | 0 | 16.97 | 0 |
| NPL-CMAY | 16.67 | 0 | 0 | 16.75 | 0 |
| NRL | 332.47 | 333 | 328 | 329.4 | 224,433 |
| OGDC | 138.16 | 141.24 | 137.87 | 138.69 | 2,778,443 |
| OGDC-CAPR | 138.62 | 0 | 0 | 139.09 | 0 |
| OGDC-CAPRW3 | 138.16 | 0 | 0 | 138.62 | 0 |
| OGDC-CJUN | 142.31 | 0 | 0 | 142.79 | 0 |
| OGDC-CMAY | 140.47 | 0 | 0 | 140.94 | 0 |
| OLPL | 5.15 | 5.4 | 5.18 | 5.25 | 1,750 |
| OLTM | 1 | 1 | 1 | 1 | 1,000 |
| PACE | 3.14 | 3.3 | 3.13 | 3.2 | 500,826 |
| PAEL | 10.64 | 11.45 | 10.5 | 10.63 | 90,015 |
| PAKD | 47.81 | 46 | 45.42 | 45.67 | 1,250 |
| PAKMI | 0.92 | 1.2 | 1.1 | 0.92 | 55 |
| PAKRI | 15.72 | 16.15 | 15.32 | 15.42 | 1,589,048 |
| PAKRI-CAPRW3 | 15.72 | 0 | 0 | 15.41 | 0 |
| PAKRI-CJUN | 19.28 | 0 | 0 | 15.88 | 0 |
| PAKRI-CMAY | 19.03 | 0 | 0 | 15.67 | 0 |
| PAKT | 93.01 | 96.99 | 88.36 | 96.99 | 421 |
| PASL | 1.69 | 1.75 | 1.65 | 1.68 | 19,056 |
| PASM | 12 | 13 | 12.5 | 13 | 82,200 |
| PCAL | 50.74 | 50.5 | 48.32 | 48.52 | 1,616 |
| PECO | 99.84 | 102.97 | 94.85 | 97.83 | 2,440 |
| PEF | 7.35 | 7.6 | 7.22 | 7.4 | 230,554 |
| PGF | 13.08 | 13.14 | 12.9 | 13 | 81,177 |
| PIAA | 2.51 | 2.65 | 2.51 | 2.56 | 2,012 |
| PICT | 71.43 | 72.7 | 70.5 | 71.08 | 866 |
| PIF | 5.83 | 5.96 | 5.8 | 5.9 | 508,722 |
| PIL | 10.61 | 11.3 | 11 | 11.24 | 5,863 |
| PINL | 8.7 | 8.99 | 8.7 | 8.7 | 4,935 |
| PIOC | 5.69 | 5.83 | 5.56 | 5.65 | 54,710 |
| PKGI | 5.89 | 6.89 | 5.05 | 5.98 | 4,441 |
| PKGS | 113 | 113.19 | 112 | 112.25 | 1,177 |
| PMI | 0.81 | 0.93 | 0.93 | 0.93 | 1,690 |
| PMRS | 38.76 | 40.69 | 37.95 | 38.76 | 255 |
| PNGRS | 3.96 | 3.72 | 3.51 | 3.51 | 1,000 |
| PNSC | 29.75 | 30.99 | 29.05 | 30 | 5,003 |
| POL | 326.72 | 328.97 | 326 | 326.46 | 1,358,213 |
| POL-APR | 326.71 | 328.5 | 325.77 | 326.53 | 316,000 |
| POL-CAPR | 327.81 | 0 | 0 | 327.39 | 0 |
| POL-CAPRW3 | 326.72 | 0 | 0 | 326.3 | 0 |
| POL-CJUN | 336.54 | 0 | 0 | 336.12 | 0 |
| POL-CMAY | 332.18 | 0 | 0 | 331.76 | 0 |
| PPL | 211.97 | 213.9 | 210.5 | 211.26 | 558,451 |
| PPL-APR | 212.34 | 213.8 | 211.15 | 211.52 | 58,000 |
| PPL-CAPR | 212.68 | 0 | 0 | 211.86 | 0 |
| PPL-CAPRW3 | 211.97 | 0 | 0 | 211.16 | 0 |
| PPL-CJUN | 218.34 | 0 | 0 | 217.51 | 0 |
| PPL-CMAY | 215.51 | 0 | 0 | 214.69 | 0 |
| PPP | 39.83 | 41.82 | 40.9 | 41.36 | 1,000 |
| PRL | 88.45 | 88.8 | 87.1 | 87.66 | 57,611 |
| PRWM | 15 | 14.8 | 14.8 | 15 | 7 |
| PSMC | 70.01 | 70.8 | 67.61 | 70.79 | 5,905 |
| PSO | 274 | 275.74 | 273.1 | 273.89 | 161,054 |
| PSYL | 18.99 | 19.89 | 18.61 | 18.99 | 190 |
| PTC | 16.98 | 17.06 | 16.7 | 16.78 | 524,318 |
| PTC-APR | 16.89 | 16.9 | 16.9 | 16.9 | 1,000 |
| PTC-CAPR | 17.04 | 0 | 0 | 16.83 | 0 |
| PTC-CAPRW3 | 16.98 | 0 | 0 | 16.77 | 0 |
| PTC-CJUN | 17.49 | 0 | 0 | 17.28 | 0 |
| PTC-CMAY | 17.26 | 0 | 0 | 17.05 | 0 |
| PTEC | 2.7 | 2.55 | 1.9 | 2.7 | 2 |
| QUAT | 15.75 | 16.25 | 16.25 | 16.25 | 500 |
| QUET | 67.06 | 67 | 67 | 67 | 0 |
| QUICE | 2.85 | 2.99 | 2.75 | 2.75 | 6,000 |
| RAVT | 0.94 | 1.48 | 0.9 | 0.97 | 11,242 |
| REST | 7.5 | 8.5 | 8.5 | 7.5 | 2 |
| REWM | 12.15 | 12.05 | 11.65 | 12 | 4,148 |
| RICL | 6.61 | 6.1 | 6.06 | 6.61 | 50 |
| RMPL | 2561.55 | 2689.62 | 2689.62 | 2689.62 | 575 |
| RUPL | 40.05 | 42.05 | 39.75 | 41.65 | 38,831 |
| SAIF | 9 | 9.39 | 8.8 | 8.8 | 3,051 |
| SALT | 58.67 | 61.6 | 55.74 | 55.74 | 1,829 |
| SANSM | 12.19 | 12.5 | 12.2 | 12.19 | 300 |
| SAZEW | 23.1 | 24.25 | 23.18 | 23.95 | 21,109 |
| SBL | 2.09 | 2.16 | 2.04 | 2.05 | 30,200 |
| SCBPL | 9.07 | 9.07 | 9.07 | 9.07 | 9,001 |
| SCLL | 2.55 | 2.9 | 2.9 | 2.55 | 2 |
| SEARL | 62.98 | 64.4 | 63 | 63.08 | 2,273 |
| SEL | 19.59 | 20 | 19.36 | 19.56 | 45,454 |
| SEPCO | 1.6 | 1.68 | 1.44 | 1.47 | 404,175 |
| SEPL | 38.2 | 39.9 | 38.7 | 39.15 | 5,794 |
| SGLL | 26.61 | 27.94 | 27.5 | 27.5 | 16,929 |
| SGML | 6.74 | 7.49 | 6.8 | 6.74 | 5 |
| SGPL | 0.6 | 0.75 | 0.75 | 0.75 | 5,000 |
| SHCI | 2.2 | 2.25 | 2.25 | 2.2 | 108 |
| SHCM | 15 | 16 | 14.12 | 15 | 123 |
| SHEL | 211.94 | 213 | 210 | 210.81 | 14,374 |
| SHEZ | 164.61 | 168.9 | 159.1 | 165.07 | 15,743 |
| SHFA | 29.83 | 31.25 | 31.15 | 29.83 | 25 |
| SHSML | 9.5 | 9.49 | 9.15 | 9.49 | 5,500 |
| SHTM | 0.44 | 0.47 | 0.47 | 0.44 | 200 |
| SIBL | 2.15 | 2.5 | 1.65 | 2.15 | 217 |
| SIEM | 1075 | 1119.89 | 1060 | 1075 | 3 |
| SILK | 2.21 | 2.38 | 2.23 | 2.24 | 862,113 |
| SING | 19.75 | 20.58 | 19 | 19.77 | 750 |
| SITC | 100.11 | 99 | 99 | 100.11 | 50 |
| SLCL | 1.69 | 2.5 | 2.5 | 1.69 | 1 |
| SLYT | 6.94 | 7.7 | 6.25 | 7 | 6,788 |
| SMBL | 3.02 | 3.11 | 2.75 | 3 | 58,958 |
| SMCPL | 5.68 | 5.44 | 5 | 5 | 2,002 |
| SMTM | 5.4 | 6.4 | 6.4 | 5.4 | 1 |
| SNBL | 6.6 | 6.74 | 6.5 | 6.53 | 89,512 |
| SNGP | 18.95 | 19.19 | 18.8 | 19.11 | 20,426 |
| SNGP-CAPRW3 | 18.95 | 0 | 0 | 19.1 | 0 |
| SNGP-CJUN | 19.52 | 0 | 0 | 19.68 | 0 |
| SNGP-CMAY | 19.27 | 0 | 0 | 19.42 | 0 |
| SPL | 17.54 | 17.93 | 17.45 | 17.52 | 355,278 |
| SRVI | 160.73 | 168.73 | 154 | 164.17 | 3,367 |
| SSGC | 23 | 23.16 | 22.95 | 22.98 | 17,125 |
| SSOM | 4.99 | 5 | 4.65 | 4.65 | 1,000 |
| STCL | 6.95 | 7 | 6.7 | 6.95 | 691 |
| STJT | 23.17 | 24.32 | 23.51 | 24.32 | 4,500 |
| STPL | 9 | 9 | 8.7 | 9 | 22,101 |
| SUTM | 36.5 | 35.5 | 35.5 | 36.5 | 100 |
| TATM | 36.29 | 35.5 | 35.5 | 36.29 | 200 |
| TELE | 1.72 | 1.75 | 1.65 | 1.68 | 79,413 |
| TGL | 13.6 | 14.19 | 13.5 | 13.6 | 16,918 |
| TGLR | 0.65 | 0.77 | 0.5 | 0.55 | 141,467 |
| THALL | 106.9 | 108.9 | 107.2 | 107.56 | 35,479 |
| THCCL | 18.68 | 18.59 | 17.68 | 18.5 | 26,010 |
| TREET | 49.56 | 49.98 | 49.18 | 49.29 | 6,843 |
| TRG | 2.73 | 2.81 | 2.61 | 2.69 | 212,752 |
| TRIPF | 153.51 | 154.01 | 153.6 | 154 | 4,678 |
| TRSM | 1.5 | 2 | 1.5 | 2 | 1,510 |
| TSBL | 2.48 | 1.48 | 1.48 | 1.48 | 500 |
| TSML | 49.7 | 52.18 | 48 | 52 | 39,005 |
| TSPL | 1.18 | 1.34 | 1.05 | 1.08 | 7,593 |
| UBL | 64.07 | 64.4 | 63.25 | 63.85 | 206,358 |
| UBL-APR | 64.28 | 64.39 | 63.8 | 63.81 | 16,500 |
| UBL-CAPR | 64.28 | 0 | 0 | 64.03 | 0 |
| UBL-CAPRW3 | 64.07 | 0 | 0 | 63.82 | 0 |
| UBL-CJUN | 66 | 0 | 0 | 65.74 | 0 |
| UBL-CMAY | 65.14 | 0 | 0 | 64.89 | 0 |
| UDPL | 14.21 | 15.21 | 13.21 | 14.06 | 48,122 |
| ULEVER | 4997.88 | 5247 | 4975.76 | 5087.78 | 1,118 |
| UNIC | 5.79 | 5.8 | 4.86 | 5.5 | 7,301 |
| UPFL | 1302.12 | 1349 | 1300 | 1300.98 | 51 |
| UVIC | 2.25 | 2.5 | 2.5 | 2.25 | 20 |
| WAHN | 36 | 36.88 | 36.5 | 36.5 | 1,531 |
| WTCL | 3 | 3 | 2.92 | 2.92 | 20,217 |
| WTL | 2.44 | 2.47 | 2.37 | 2.42 | 81,314 |
| WYETH | 961.14 | 984.99 | 950 | 951.77 | 31 |
| ZIL | 63.14 | 65.5 | 65.5 | 63.14 | 10 |
KSE EOD Daily Share Price Data - 22/04/2011
