| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 2.65 | 2.99 | 2.65 | 2.99 | 10,004 |
| AASM | 25.5 | 26.77 | 26.77 | 26.77 | 2,418 |
| AATM | 1 | 1.1 | 1 | 1 | 4,801 |
| ABL | 62.11 | 62.55 | 61.61 | 62.5 | 15,409 |
| ABL-CAPRW4 | 62.2 | 0 | 0 | 62.5 | 0 |
| ABL-CJUN | 63.84 | 0 | 0 | 64.15 | 0 |
| ABL-CMAY | 63.02 | 0 | 0 | 63.32 | 0 |
| ABOT | 93.01 | 94 | 92.6 | 93.62 | 4,372 |
| ACPL | 54.21 | 54.3 | 53.75 | 54.09 | 1,571 |
| ADAMS | 13 | 13.9 | 13.65 | 13.9 | 810 |
| ADMM | 22.04 | 22.95 | 21.5 | 21.5 | 2,005 |
| ADOS | 7.99 | 8.25 | 7.4 | 7.65 | 1,313 |
| AGL | 21.4 | 21.9 | 20.43 | 21.4 | 140 |
| AGTL | 209.17 | 217.66 | 208.51 | 214.01 | 13,361 |
| AHCL | 23.73 | 23.95 | 23.44 | 23.56 | 1,117,507 |
| AHI | 21.77 | 22.2 | 21.6 | 21.6 | 20,410 |
| AHL | 16.09 | 16.1 | 15.7 | 15.95 | 7,298 |
| AHTM | 15 | 15.5 | 15.5 | 15.5 | 890 |
| AICL | 70.09 | 70.5 | 69 | 69.41 | 154,142 |
| AICL-CAPR | 70.19 | 0 | 0 | 69.41 | 0 |
| AICL-CAPRW4 | 70.19 | 0 | 0 | 69.41 | 0 |
| AICL-CJUN | 72.04 | 0 | 0 | 71.24 | 0 |
| AICL-CMAY | 71.11 | 0 | 0 | 70.32 | 0 |
| AKBL | 11.83 | 11.9 | 11.72 | 11.75 | 138,011 |
| AKBL-CAPR | 11.85 | 0 | 0 | 11.75 | 0 |
| AKBL-CAPRW4 | 11.85 | 0 | 0 | 11.75 | 0 |
| AKBL-CJUN | 12.16 | 0 | 0 | 12.06 | 0 |
| AKBL-CMAY | 12 | 0 | 0 | 11.9 | 0 |
| AKDCL | 41.99 | 43.95 | 39.9 | 39.98 | 2,681 |
| ALICO | 16.14 | 17.14 | 16.26 | 16.26 | 4,703 |
| ALNRS | 46.11 | 44 | 43.81 | 43.81 | 2,000 |
| ALQT | 11.7 | 10.7 | 10.7 | 11.7 | 20 |
| ALTN | 8.5 | 9.5 | 9 | 9.5 | 2,500 |
| AMMF | 10.49 | 10.53 | 10.35 | 10.5 | 326,840 |
| AMTEX | 2.16 | 2.25 | 2.13 | 2.2 | 82,048 |
| AMZV | 0.5 | 0.55 | 0.43 | 0.5 | 2,201 |
| ANL | 6.6 | 6.64 | 6.2 | 6.27 | 1,463,819 |
| ANL-CAPR | 6.61 | 0 | 0 | 6.27 | 0 |
| ANL-CAPRW4 | 6.61 | 0 | 0 | 6.27 | 0 |
| ANL-CJUN | 6.78 | 0 | 0 | 6.44 | 0 |
| ANL-CMAY | 6.7 | 0 | 0 | 6.35 | 0 |
| APL | 371.21 | 378 | 370.25 | 376.37 | 139,745 |
| ARPAK | 15.97 | 14.97 | 14.97 | 14.97 | 1,558 |
| ATBA | 211.18 | 214 | 210.3 | 212.88 | 11,797 |
| ATFF | 6.55 | 6.65 | 6.55 | 6.55 | 1,004,500 |
| ATIL | 27.94 | 28.15 | 27.65 | 28.15 | 3,055 |
| ATLH | 146.6 | 153.93 | 147 | 149.83 | 62,031 |
| ATRL | 123.5 | 126.98 | 123.19 | 126.48 | 1,289,446 |
| ATRL-APR | 123.7 | 126.9 | 123.35 | 126.57 | 111,000 |
| ATRL-CAPR | 123.67 | 0 | 0 | 126.48 | 0 |
| ATRL-MAY | 124.93 | 128.2 | 123.7 | 127.55 | 74,000 |
| AWTX | 90 | 94.5 | 94.5 | 90 | 4 |
| AZAMT | 2.75 | 2.85 | 2.35 | 2.5 | 2,224 |
| BAFL | 10.5 | 10.65 | 10.2 | 10.32 | 2,421,980 |
| BAFL-CAPR | 10.51 | 0 | 0 | 10.32 | 0 |
| BAFS | 55.1 | 53 | 53 | 55.1 | 10 |
| BAHL | 29.29 | 29.7 | 29.31 | 29.56 | 148,305 |
| BAHL-CAPR | 29.33 | 0 | 0 | 29.56 | 0 |
| BAHL-CAPRW4 | 29.33 | 0 | 0 | 29.56 | 0 |
| BAHL-CJUN | 30.1 | 0 | 0 | 30.34 | 0 |
| BAHL-CMAY | 29.72 | 0 | 0 | 29.95 | 0 |
| BATA | 467.21 | 484.84 | 451 | 459.12 | 247 |
| BAWS | 7.34 | 8.34 | 8.29 | 8.34 | 5,300 |
| BCL | 49.11 | 49.9 | 49.9 | 49.11 | 100 |
| BCML | 17.5 | 16.71 | 16.71 | 17.5 | 181 |
| BERG | 15.91 | 16.12 | 15.9 | 16.09 | 3,058 |
| BFMOD | 4.75 | 4.65 | 4.65 | 4.65 | 1,000 |
| BGL | 2.55 | 2.65 | 2.5 | 2.5 | 6,398 |
| BHAT | 237.65 | 249.52 | 249.52 | 237.65 | 2 |
| BIFO | 49.5 | 51.97 | 51 | 49.5 | 368 |
| BIPL | 3.87 | 3.95 | 3.7 | 3.89 | 179,966 |
| BNWM | 20.31 | 20.99 | 19.3 | 19.34 | 93,547 |
| BOC | 94.33 | 96.5 | 94.71 | 94.93 | 1,704 |
| BOK | 4.25 | 4.28 | 4.2 | 4.25 | 40,899 |
| BOP | 5.81 | 5.87 | 5.4 | 5.43 | 2,323,635 |
| BROT | 0.3 | 0.44 | 0.33 | 0.43 | 556 |
| BRR | 2.06 | 2.2 | 1.9 | 2.01 | 19,005 |
| BUXL | 7.51 | 8 | 7.97 | 7.51 | 54 |
| BWCL | 13.66 | 14 | 14 | 13.66 | 171 |
| BYCO | 8.82 | 8.87 | 8.6 | 8.67 | 286,788 |
| CENI | 8.11 | 8.49 | 8.23 | 8.23 | 2,900 |
| CEPB | 15.7 | 15.95 | 15 | 15.09 | 30,691 |
| CFL | 11.78 | 12.77 | 12.77 | 12.77 | 2,500 |
| CHAS | 9.51 | 10.2 | 9.8 | 9.8 | 1,001 |
| CHBL | 2.5 | 2.54 | 2.54 | 2.5 | 25 |
| CHCC | 10.5 | 10.74 | 10.35 | 10.5 | 225 |
| CICL | 65.5132 | 68.78 | 68.78 | 68.78 | 1,212 |
| CJPL | 0.65 | 1.1 | 0.71 | 0.83 | 24,457 |
| CLOV | 64.21 | 67.42 | 66 | 64.21 | 332 |
| CML | 2 | 2.05 | 1.8 | 1.8 | 98,642 |
| COLG | 699.93 | 699.93 | 699.93 | 699.93 | 11 |
| CPL | 159.01 | 165 | 160 | 163.38 | 122,615 |
| CPSL | 50.47 | 51.79 | 50.5 | 50.57 | 46,240 |
| CPSLR | 8.17 | 8.45 | 7.55 | 7.67 | 52,383 |
| CRTM | 14.54 | 15.54 | 14.5 | 14.6 | 13,810 |
| CSAP | 27.75 | 29.13 | 27.55 | 29.13 | 315,761 |
| CSM | 0.56 | 0.58 | 0.5 | 0.5 | 36,773 |
| CSUML | 2.5 | 2.89 | 2.89 | 2.5 | 1 |
| CWSM | 1.07 | 1.3 | 1.3 | 1.3 | 6,000 |
| DAWH | 62.64 | 63 | 62.35 | 62.45 | 78,046 |
| DBCI | 2.05 | 2.05 | 1.95 | 1.95 | 132,304 |
| DCH | 2.54 | 2.68 | 2.45 | 2.48 | 60,706 |
| DCL | 1.6 | 1.6 | 1.55 | 1.6 | 20,385 |
| DEL | 1.37 | 1.53 | 1.35 | 1.36 | 2,515 |
| DFML | 1.8 | 1.94 | 1.8 | 1.85 | 40,530 |
| DGKC | 24.26 | 24.39 | 23.8 | 24.03 | 649,265 |
| DGKC-APR | 24.25 | 24.3 | 24 | 24.02 | 470,500 |
| DGKC-CAPR | 24.29 | 0 | 0 | 24.03 | 0 |
| DGKC-CAPRW4 | 24.29 | 0 | 0 | 24.03 | 0 |
| DGKC-CJUN | 24.93 | 0 | 0 | 24.66 | 0 |
| DGKC-CMAY | 24.61 | 0 | 0 | 24.35 | 0 |
| DGKC-MAY | 24.46 | 24.55 | 24.22 | 24.29 | 534,500 |
| DGKCR1 | 4.05 | 4.19 | 3.91 | 3.97 | 536,764 |
| DINT | 29.34 | 30.25 | 28.3 | 30.25 | 1,003 |
| DLL | 37.46 | 38.36 | 36.5 | 37.5 | 813 |
| DMTM | 4.23 | 5.23 | 4.25 | 4.31 | 3,965 |
| DMTX | 3.7 | 3.7 | 3.7 | 3.7 | 1,750 |
| DOL | 8.28 | 8.43 | 8 | 8.1 | 695,578 |
| DREL | 575 | 600 | 600 | 575 | 1 |
| DSFL | 2.69 | 2.75 | 2.55 | 2.58 | 497,529 |
| DSIL | 1.12 | 1.32 | 1.11 | 1.2 | 113,265 |
| DSL | 2 | 2.14 | 1.9 | 2.05 | 12,851 |
| DWAE | 1.09 | 1.06 | 1.05 | 1.06 | 7,525 |
| DWSM | 3.05 | 3.15 | 3.14 | 3.15 | 500 |
| DWTM | 7.99 | 6.99 | 6.99 | 6.99 | 0 |
| DYNO | 10.2 | 10.98 | 10.09 | 10.98 | 2,705 |
| ECOP | 1.51 | 1.64 | 1.5 | 1.5 | 17,422 |
| EFUG | 32.79 | 32.97 | 32.35 | 32.76 | 2,732 |
| EFUL | 55.33 | 56.25 | 55.11 | 55.18 | 721 |
| ELSM | 26.55 | 27.87 | 27.5 | 27.87 | 13,300 |
| ENGRO | 195.03 | 196.4 | 194.25 | 195.01 | 568,402 |
| ENGRO-APR | 195.16 | 195.99 | 194.25 | 195.12 | 218,500 |
| ENGRO-CAPR | 195.31 | 0 | 0 | 195.01 | 0 |
| ENGRO-CAPRW4 | 195.31 | 0 | 0 | 195.01 | 0 |
| ENGRO-CJUN | 200.45 | 0 | 0 | 200.15 | 0 |
| ENGRO-CMAY | 197.88 | 0 | 0 | 197.58 | 0 |
| ENGRO-MAY | 196.86 | 197.5 | 195.8 | 196.89 | 245,000 |
| EPCL | 12.47 | 12.6 | 12.32 | 12.37 | 222,451 |
| EPCL-CAPRW4 | 12.49 | 0 | 0 | 12.37 | 0 |
| EPCL-CJUN | 12.82 | 0 | 0 | 12.7 | 0 |
| EPCL-CMAY | 12.65 | 0 | 0 | 12.53 | 0 |
| EXIDE | 197.12 | 206.97 | 197 | 197.14 | 1,273 |
| FABL | 10 | 10.22 | 9.9 | 9.91 | 41,444 |
| FANM | 3.11 | 3.65 | 3.5 | 3.65 | 12,500 |
| FASM | 38.95 | 40.89 | 40.89 | 40.89 | 500 |
| FATIMA | 12.84 | 12.9 | 12.6 | 12.7 | 545,256 |
| FCCL | 4.11 | 4.12 | 4 | 4.09 | 302,182 |
| FCONM | 1.25 | 1.9 | 1.9 | 1.25 | 2 |
| FCSC | 2.8 | 3.01 | 2.85 | 2.86 | 3,265 |
| FDIBL | 1.55 | 1.68 | 1.5 | 1.52 | 39,283 |
| FDMF | 2 | 2.05 | 1.95 | 1.99 | 536,149 |
| FECTC | 6.96 | 6.94 | 6.8 | 6.9 | 710 |
| FEM | 1.56 | 1.95 | 1.79 | 1.79 | 10,002 |
| FEROZ | 92.05 | 96.65 | 94 | 96.65 | 15,002 |
| FFBL | 41.59 | 42.6 | 41.55 | 42.44 | 7,349,363 |
| FFBL-APR | 41.61 | 42.5 | 41.56 | 42.34 | 500,000 |
| FFBL-CAPR | 41.65 | 0 | 0 | 42.44 | 0 |
| FFBL-CAPRW4 | 41.65 | 0 | 0 | 42.44 | 0 |
| FFBL-CJUN | 42.75 | 0 | 0 | 43.56 | 0 |
| FFBL-CMAY | 42.2 | 0 | 0 | 43 | 0 |
| FFBL-MAY | 42.02 | 42.95 | 41.85 | 42.81 | 539,500 |
| FFC | 140.47 | 141.7 | 139.7 | 141.27 | 1,348,421 |
| FFC-APR | 140.57 | 141.5 | 139.25 | 141.35 | 134,500 |
| FFC-CAPR | 140.67 | 0 | 0 | 141.27 | 0 |
| FFC-CAPRW4 | 140.67 | 0 | 0 | 141.27 | 0 |
| FFC-CJUN | 144.37 | 0 | 0 | 144.99 | 0 |
| FFC-CMAY | 142.52 | 0 | 0 | 143.13 | 0 |
| FFC-MAY | 141.63 | 142.7 | 140.5 | 142.33 | 129,500 |
| FFLM | 1.35 | 1.6 | 1.6 | 1.35 | 2 |
| FHAM | 7.85 | 7.85 | 7.85 | 7.85 | 400 |
| FHBM | 7.7 | 7.7 | 7.7 | 7.7 | 1,000 |
| FIMM | 62.75 | 65.87 | 65.87 | 62.75 | 1 |
| FLYNG | 1.5 | 1.84 | 1.46 | 1.53 | 27,952 |
| FML | 13.02 | 12.02 | 12.02 | 13.02 | 100 |
| FNBM | 5 | 5.21 | 5.06 | 5.06 | 502 |
| FNEL | 5 | 4.5 | 4.5 | 5 | 175 |
| FPJM | 1.2 | 1.41 | 1.2 | 1.2 | 5,002 |
| FRSM | 19.25 | 19 | 19 | 19.25 | 461 |
| FTSM | 1.05 | 1.2 | 1.2 | 1.05 | 50 |
| FZTM | 303.57 | 318 | 318 | 303.57 | 1 |
| GADT | 87.54 | 89.95 | 83.5 | 85.47 | 13,173 |
| GAEL | 1.4 | 1.95 | 1.95 | 1.95 | 500 |
| GAIL | 3.6 | 3.88 | 3.62 | 3.65 | 7,003 |
| GAMON | 1.3 | 1.99 | 1.26 | 1.97 | 25,270 |
| GASF | 3.55 | 3.55 | 3.5 | 3.53 | 55,060 |
| GATI | 57.96 | 55.5 | 55.5 | 57.96 | 59 |
| GATM | 50.22 | 52.7 | 50.11 | 50.12 | 535 |
| GENP | 0.7 | 0.69 | 0.65 | 0.65 | 1,001 |
| GGL | 13.46 | 14.08 | 13.25 | 13.64 | 993,012 |
| GHGL | 53.89 | 54.5 | 52.25 | 54.19 | 32,544 |
| GHNI | 9.65 | 9.68 | 9.25 | 9.65 | 112 |
| GHNL | 3.75 | 3.75 | 3.61 | 3.65 | 7,813 |
| GLAT | 9.05 | 9.5 | 9.5 | 9.05 | 50 |
| GLAXO | 74.15 | 74.45 | 73.26 | 73.98 | 795 |
| GRAYS | 44 | 46.1 | 41.8 | 41.8 | 2,507 |
| GSPM | 11 | 11.05 | 11 | 11 | 26,000 |
| GTYR | 24.5 | 24.65 | 24.01 | 24.31 | 4,861 |
| GUSM | 7.9 | 8.39 | 8.2 | 8.29 | 5,714 |
| GUTM | 20 | 21 | 21 | 20 | 150 |
| GWLC | 12.48 | 11.6 | 11.48 | 11.48 | 27,600 |
| HABSM | 23.78 | 23.9 | 23.65 | 23.8 | 13,832 |
| HAJT | 0.62 | 0.64 | 0.51 | 0.51 | 9,500 |
| HBL | 123.09 | 123.38 | 122 | 122.07 | 90,377 |
| HBL-CAPRW4 | 123.26 | 0 | 0 | 122.07 | 0 |
| HBL-CJUN | 126.51 | 0 | 0 | 125.29 | 0 |
| HBL-CMAY | 124.89 | 0 | 0 | 123.68 | 0 |
| HCAR | 9.82 | 9.94 | 9.5 | 9.88 | 63,940 |
| HICL | 11.75 | 11.75 | 11.55 | 11.75 | 1,335 |
| HINO | 103.76 | 103.99 | 99.02 | 100.01 | 1,211 |
| HINOON | 26.25 | 26.79 | 25.75 | 25.79 | 3,483 |
| HIRAT | 4.71 | 4.9 | 4.51 | 4.73 | 517,415 |
| HMB | 18.74 | 18.75 | 18.34 | 18.47 | 20,182 |
| HMIM | 1.55 | 1.5 | 1.45 | 1.5 | 4,419 |
| HSPI | 12.41 | 12.79 | 12.5 | 12.68 | 701 |
| HUBC | 37.72 | 37.9 | 37.4 | 37.46 | 696,750 |
| HUBC-APR | 37.7 | 37.49 | 37.48 | 37.49 | 7,000 |
| HUBC-CAPR | 37.77 | 0 | 0 | 37.46 | 0 |
| HUBC-CAPRW4 | 37.77 | 0 | 0 | 37.46 | 0 |
| HUBC-CJUN | 38.77 | 0 | 0 | 38.45 | 0 |
| HUBC-CMAY | 38.27 | 0 | 0 | 37.95 | 0 |
| HUBC-MAY | 38.14 | 37.9 | 37.85 | 37.9 | 7,500 |
| HUSI | 5.87 | 5.5 | 5.5 | 5.87 | 25 |
| HUSS | 8.95 | 9.94 | 9.94 | 9.94 | 1,000 |
| HWQS | 12 | 11 | 11 | 12 | 2 |
| IBFL | 47.55 | 49.92 | 47.56 | 48.66 | 13,257 |
| IBLHL | 11.32 | 11.6 | 11 | 11.01 | 9,618 |
| ICI | 157.3 | 161 | 152.5 | 154.91 | 1,781,308 |
| ICI-CAPRW4 | 157.52 | 0 | 0 | 154.91 | 0 |
| ICI-CJUN | 161.67 | 0 | 0 | 158.99 | 0 |
| ICI-CMAY | 159.6 | 0 | 0 | 156.95 | 0 |
| ICIBL | 0.4 | 0.48 | 0.4 | 0.4 | 17,108 |
| ICL | 22.78 | 22.01 | 22.01 | 22.01 | 500 |
| IDRT | 4.85 | 5 | 5 | 5 | 926 |
| IDSM | 8.56 | 8 | 8 | 8.56 | 2 |
| IDYM | 297.88 | 296 | 283.2 | 295.91 | 151 |
| IFSL | 7.52 | 7.97 | 7.19 | 7.23 | 19,213 |
| IGIBL | 1.7 | 1.84 | 1.66 | 1.7 | 21,521 |
| IGIIL | 71.05 | 71.59 | 70.9 | 71.3 | 5,323 |
| ILTM | 214.46 | 225.18 | 225.18 | 225.18 | 500 |
| INDU | 221.14 | 222 | 220 | 220.57 | 4,769 |
| INIL | 52.31 | 52.5 | 52 | 52 | 78,661 |
| ISIL | 82.13 | 78.09 | 78.05 | 82.13 | 20 |
| ISTM | 7.25 | 8.24 | 8 | 8.15 | 10,550 |
| JDWS | 74.8 | 77.35 | 75 | 74.8 | 108 |
| JKSM | 8.25 | 9 | 8.12 | 8.56 | 17,474 |
| JOPP | 7.93 | 8.93 | 8.9 | 7.93 | 48 |
| JOVC | 2.88 | 2.98 | 2.74 | 2.75 | 39,170 |
| JPGL | 1.15 | 1.18 | 1.07 | 1.13 | 317,968 |
| JSBL | 2.6 | 2.64 | 2.53 | 2.55 | 84,778 |
| JSCL | 6.86 | 6.89 | 6.52 | 6.56 | 856,620 |
| JSGCL | 20.75 | 20.21 | 20.05 | 20.1 | 1,700 |
| JSGF | 7.04 | 7.07 | 7 | 7 | 655,967 |
| JSIL | 5.41 | 5.55 | 5.3 | 5.35 | 33,666 |
| JSVFL | 6.24 | 6.4 | 6.2 | 6.34 | 118,526 |
| JVDC | 61.55 | 61.8 | 61.8 | 61.8 | 2,000 |
| KAPCO | 43.17 | 43.99 | 43 | 43.52 | 560,274 |
| KAPCO-CAPR | 43.23 | 0 | 0 | 43.52 | 0 |
| KAPCO-CAPRW4 | 43.23 | 0 | 0 | 43.52 | 0 |
| KAPCO-CJUN | 44.37 | 0 | 0 | 44.67 | 0 |
| KAPCO-CMAY | 43.8 | 0 | 0 | 44.09 | 0 |
| KASBB | 1.32 | 1.4 | 1.27 | 1.34 | 24,224 |
| KASBM | 2.09 | 2.75 | 2.75 | 2.09 | 100 |
| KASBSL | 3.44 | 3.85 | 3.5 | 3.69 | 62,700 |
| KESC | 2.5 | 2.59 | 2.48 | 2.5 | 511,243 |
| KHTC | 30.4 | 30 | 30 | 30 | 0 |
| KML | 1.9 | 2 | 2 | 2 | 600 |
| KOHC | 6.91 | 7 | 6.81 | 6.91 | 30,107 |
| KOHE | 16.37 | 16.5 | 15.41 | 15.96 | 3,610 |
| KOHP | 3.16 | 3.28 | 3.2 | 3.2 | 2,000 |
| KOHS | 3.27 | 3.16 | 3.02 | 3.15 | 10,001 |
| KOIL | 1.36 | 1.49 | 1.33 | 1.41 | 1,620 |
| KOSM | 1.26 | 1.59 | 1.32 | 1.37 | 10,001 |
| KSBP | 43.74 | 44.5 | 41.56 | 41.56 | 2,029 |
| KTML | 4.44 | 4.89 | 4.3 | 4.64 | 12,733 |
| LOTPTA | 17.01 | 17.15 | 16.77 | 16.89 | 10,964,660 |
| LPCL | 3.06 | 3.15 | 3.01 | 3.07 | 378,989 |
| LPGL | 23.39 | 24.55 | 22.23 | 22.24 | 2,022 |
| LUCK | 72.47 | 73.04 | 72.3 | 72.93 | 410,701 |
| LUCK-APR | 72.55 | 73 | 72.5 | 72.73 | 1,317,500 |
| LUCK-CAPR | 72.57 | 0 | 0 | 72.93 | 0 |
| LUCK-CAPRW4 | 72.57 | 0 | 0 | 72.93 | 0 |
| LUCK-CJUN | 74.48 | 0 | 0 | 74.85 | 0 |
| LUCK-CMAY | 73.53 | 0 | 0 | 73.89 | 0 |
| LUCK-MAY | 72.58 | 73.37 | 72.5 | 73.37 | 1,326,000 |
| MACFL | 11.94 | 12.94 | 12.15 | 12.94 | 87,098 |
| MARI | 106.66 | 107.87 | 106.21 | 106.5 | 8,083 |
| MBF | 9.4 | 9.4 | 9.15 | 9.21 | 327,471 |
| MCB | 206.24 | 206.7 | 204 | 204.69 | 188,693 |
| MCB-APR | 206.58 | 205.65 | 204.01 | 204.22 | 58,000 |
| MCB-CAPR | 206.53 | 0 | 0 | 204.69 | 0 |
| MCB-CAPRW4 | 206.53 | 0 | 0 | 204.69 | 0 |
| MCB-CJUN | 211.97 | 0 | 0 | 210.09 | 0 |
| MCB-CMAY | 209.25 | 0 | 0 | 207.39 | 0 |
| MCB-MAY | 208.15 | 207.9 | 205.51 | 206 | 88,000 |
| MDTL | 14.3 | 15.3 | 14 | 15.18 | 511 |
| MEBL | 19.01 | 19.05 | 18.45 | 18.5 | 1,034 |
| MEHT | 58.97 | 61.9 | 61.9 | 58.97 | 200 |
| MERIT | 29.22 | 29.8 | 27.91 | 28.89 | 12,172 |
| MFFL | 72 | 73.99 | 73.99 | 72 | 12 |
| MFTM | 0.85 | 0.75 | 0.75 | 0.75 | 500 |
| MIRKS | 41.86 | 43.68 | 41 | 41.86 | 201 |
| MLCF | 2.33 | 2.43 | 2.26 | 2.28 | 129,631 |
| MODAM | 1.1 | 1.29 | 1.06 | 1.25 | 5,014 |
| MQTM | 10 | 9.8 | 9.75 | 9.8 | 1,500 |
| MSCL | 13.61 | 12.61 | 12.61 | 13.61 | 1 |
| MSOT | 17.63 | 18.39 | 18.38 | 18.38 | 950 |
| MTL | 514.33 | 515.9 | 513 | 514.09 | 12,471 |
| MUBT | 1 | 1 | 0.9 | 0.91 | 2,500 |
| MUREB | 100.77 | 101.5 | 101.5 | 101.5 | 1,000 |
| MWMP | 1.21 | 1.27 | 1.27 | 1.21 | 1 |
| MYBL | 2.4 | 2.6 | 2.42 | 2.49 | 52,713 |
| MZSM | 3 | 3.1 | 3.1 | 3 | 2 |
| NAGC | 16.25 | 17.25 | 16.8 | 17.25 | 74,582 |
| NATF | 65.41 | 65.95 | 64 | 65.41 | 72 |
| NBF | 4.6 | 4.75 | 4.61 | 4.6 | 129 |
| NBP | 53.34 | 53.5 | 52.75 | 52.88 | 1,772,473 |
| NBP-APR | 53.44 | 53.35 | 52.8 | 52.91 | 259,500 |
| NBP-CAPR | 53.42 | 0 | 0 | 52.88 | 0 |
| NBP-CAPRW4 | 53.42 | 0 | 0 | 52.88 | 0 |
| NBP-CJUN | 54.82 | 0 | 0 | 54.27 | 0 |
| NBP-CMAY | 54.12 | 0 | 0 | 53.58 | 0 |
| NBP-MAY | 53.96 | 54 | 53.31 | 53.44 | 381,000 |
| NCL | 28.94 | 29.35 | 28.35 | 28.43 | 3,230,815 |
| NCL-CAPRW4 | 28.98 | 0 | 0 | 28.43 | 0 |
| NCL-CJUN | 29.74 | 0 | 0 | 29.18 | 0 |
| NCL-CMAY | 29.36 | 0 | 0 | 28.8 | 0 |
| NCPL | 15.85 | 16.1 | 15.61 | 15.78 | 542,591 |
| NESTLE | 3531.4 | 3635 | 3549 | 3561.88 | 27 |
| NETSOL | 22.92 | 23.01 | 22.2 | 22.46 | 365,767 |
| NETSOL-CAPR | 22.95 | 0 | 0 | 22.46 | 0 |
| NETSOL-CAPR4 | 22.95 | 0 | 0 | 22.46 | 0 |
| NETSOL-CJUN | 23.56 | 0 | 0 | 23.05 | 0 |
| NETSOL-CMAY | 23.25 | 0 | 0 | 22.76 | 0 |
| NIB | 1.78 | 2 | 1.7 | 1.97 | 7,792,867 |
| NICL | 2.78 | 2.83 | 2.75 | 2.79 | 145,621 |
| NJICL | 55.95 | 58.5 | 54.03 | 57.84 | 1,234 |
| NJLIC | 50.4 | 52.92 | 50 | 52.67 | 58,251 |
| NMBL | 2.89 | 2.5 | 2.5 | 2.5 | 2,500 |
| NML | 65.1 | 66 | 64.3 | 64.62 | 4,615,787 |
| NML-APR | 65.12 | 65.95 | 64.5 | 64.7 | 165,500 |
| NML-CAPR | 65.19 | 0 | 0 | 64.62 | 0 |
| NML-CAPRW4 | 65.19 | 0 | 0 | 64.62 | 0 |
| NML-CJUN | 66.91 | 0 | 0 | 66.32 | 0 |
| NML-CMAY | 66.05 | 0 | 0 | 65.47 | 0 |
| NML-MAY | 65.43 | 66 | 64.6 | 64.99 | 320,000 |
| NONS | 21.43 | 21.8 | 21 | 21 | 9,469 |
| NOPK | 22.37 | 22.1 | 22.1 | 22.37 | 100 |
| NPL | 17.04 | 17.01 | 16.7 | 16.74 | 616,107 |
| NPL-CAPRW4 | 17.06 | 0 | 0 | 16.74 | 0 |
| NPL-CJUN | 17.51 | 0 | 0 | 17.18 | 0 |
| NPL-CMAY | 17.29 | 0 | 0 | 16.96 | 0 |
| NRL | 336.84 | 352 | 334.9 | 349.8 | 654,295 |
| OGDC | 138.92 | 140.34 | 138.1 | 139.72 | 1,126,448 |
| OGDC-CAPR | 139.12 | 0 | 0 | 139.72 | 0 |
| OGDC-CAPRW4 | 139.12 | 0 | 0 | 139.72 | 0 |
| OGDC-CJUN | 142.78 | 0 | 0 | 143.4 | 0 |
| OGDC-CMAY | 140.95 | 0 | 0 | 141.56 | 0 |
| OLPL | 5.49 | 5.6 | 5.5 | 5.6 | 22,241 |
| PACE | 3.12 | 3.23 | 3.06 | 3.08 | 131,122 |
| PAEL | 10.51 | 10.5 | 9.55 | 10.03 | 120,054 |
| PAKD | 46.5 | 45 | 44.18 | 44.18 | 1,551 |
| PAKL | 2.85 | 2.3 | 1.86 | 2.3 | 5,797 |
| PAKMI | 0.88 | 1.1 | 1.1 | 0.88 | 2 |
| PAKRI | 14.68 | 14.79 | 14.26 | 14.4 | 313,705 |
| PAKRI-CAPRW4 | 14.7 | 0 | 0 | 14.4 | 0 |
| PAKRI-CJUN | 15.09 | 0 | 0 | 14.78 | 0 |
| PAKRI-CMAY | 14.89 | 0 | 0 | 14.59 | 0 |
| PAKT | 96.98 | 99 | 96.6 | 96.98 | 181 |
| PASL | 1.67 | 1.74 | 1.67 | 1.74 | 79,163 |
| PASM | 13 | 13.9 | 13.5 | 13.53 | 39,990 |
| PCAL | 50.94 | 52 | 50.21 | 50.94 | 25 |
| PEF | 7.59 | 7.65 | 7.4 | 7.52 | 80,400 |
| PGCL | 15.99 | 16.99 | 16.59 | 16.99 | 3,093 |
| PGF | 13.35 | 13.35 | 13.18 | 13.29 | 58,793 |
| PIAA | 2.55 | 2.6 | 2.52 | 2.53 | 47,976 |
| PICT | 69.57 | 70.54 | 69.05 | 70.05 | 749 |
| PIF | 5.85 | 5.95 | 5.85 | 5.89 | 172,653 |
| PIL | 9.27 | 10.27 | 8.28 | 8.31 | 769 |
| PINL | 8.55 | 8.5 | 8.11 | 8.42 | 524 |
| PIOC | 5.49 | 5.63 | 5.41 | 5.47 | 34,187 |
| PKGS | 110.04 | 113 | 109.01 | 112.99 | 407,623 |
| PMI | 0.93 | 1.1 | 0.87 | 0.98 | 29,005 |
| PMPK | 237.36 | 235 | 235 | 237.36 | 4 |
| PMRS | 38.76 | 40.69 | 40.69 | 38.76 | 1 |
| PNGRS | 3.51 | 4.29 | 3.51 | 3.51 | 69 |
| PNSC | 30.05 | 30 | 29.5 | 30 | 2,247 |
| POAF | 8.75 | 7.75 | 7.75 | 7.75 | 500 |
| POL | 325.44 | 326.7 | 324.8 | 325.59 | 414,451 |
| POL-APR | 325.74 | 326.45 | 325.26 | 325.77 | 145,500 |
| POL-CAPR | 325.9 | 0 | 0 | 325.59 | 0 |
| POL-CAPRW4 | 325.9 | 0 | 0 | 325.59 | 0 |
| POL-CJUN | 334.48 | 0 | 0 | 334.17 | 0 |
| POL-CMAY | 330.19 | 0 | 0 | 329.88 | 0 |
| POL-MAY | 327 | 328.27 | 326.41 | 327.3 | 141,000 |
| PPL | 211.94 | 213.99 | 211.6 | 212.48 | 379,617 |
| PPL-APR | 211.7 | 213.5 | 211.51 | 212.6 | 35,000 |
| PPL-CAPR | 212.24 | 0 | 0 | 212.48 | 0 |
| PPL-CAPRW4 | 212.24 | 0 | 0 | 212.48 | 0 |
| PPL-CJUN | 217.83 | 0 | 0 | 218.08 | 0 |
| PPL-CMAY | 215.03 | 0 | 0 | 215.28 | 0 |
| PPL-MAY | 211.89 | 213.9 | 211.5 | 213.07 | 73,000 |
| PPP | 42.75 | 43.25 | 40.62 | 42.75 | 150 |
| PRET | 32.49 | 32.25 | 31 | 32.25 | 2,479 |
| PRL | 85.39 | 86.75 | 84.8 | 85.66 | 101,363 |
| PRWM | 15.9 | 16.9 | 16.5 | 16.77 | 9,859 |
| PSMC | 68.36 | 70 | 68 | 70 | 17,184 |
| PSO | 273.6 | 278.8 | 272.01 | 273.81 | 921,750 |
| PSYL | 19.36 | 19.9 | 19 | 19.21 | 5,887 |
| PTC | 17.1 | 17.24 | 17.01 | 17.16 | 726,174 |
| PTC-APR | 17.25 | 17.4 | 17.25 | 17.33 | 1,500 |
| PTC-CAPR | 17.12 | 0 | 0 | 17.16 | 0 |
| PTC-CAPRW4 | 17.12 | 0 | 0 | 17.16 | 0 |
| PTC-CJUN | 17.58 | 0 | 0 | 17.61 | 0 |
| PTC-CMAY | 17.35 | 0 | 0 | 17.39 | 0 |
| PTC-MAY | 17.24 | 17.25 | 17.2 | 17.25 | 10,000 |
| PTEC | 2.44 | 2.98 | 2.45 | 2.59 | 4,102 |
| QUAT | 17.5 | 17.55 | 17.55 | 17.55 | 0 |
| QUICE | 2.9 | 3 | 2.9 | 2.98 | 12,500 |
| RAVT | 0.94 | 1 | 0.7 | 0.88 | 67,227 |
| RCML | 26.89 | 27.9 | 25.55 | 26.89 | 211 |
| REWM | 13.5 | 13.9 | 13.3 | 13.46 | 551 |
| RICL | 5.76 | 6 | 6 | 6 | 2,466 |
| RMPL | 2829.43 | 2829 | 2688 | 2744.4 | 22 |
| RUPL | 42.26 | 43 | 42.2 | 42.73 | 71,743 |
| SAIF | 10.15 | 11.14 | 10.25 | 10.72 | 9,892 |
| SALT | 55.65 | 58.43 | 58.43 | 58.43 | 500 |
| SAPL | 148.87 | 151 | 143.1 | 150.5 | 6,520 |
| SARD | 0.9 | 0.75 | 0.75 | 0.75 | 1,000 |
| SAZEW | 24.5 | 24.65 | 24.05 | 24.5 | 401 |
| SBL | 1.95 | 2.05 | 1.93 | 2.05 | 124,718 |
| SCBPL | 9.56 | 9.75 | 9.15 | 9.57 | 53,757 |
| SCLL | 2.52 | 2.75 | 2.75 | 2.52 | 2 |
| SCM | 9.85 | 9.8 | 9.67 | 9.68 | 2,002 |
| SEARL | 63.25 | 65 | 63.05 | 63.06 | 511 |
| SEL | 20.34 | 21.35 | 20 | 21.15 | 318,540 |
| SEPCO | 1.42 | 1.45 | 1.38 | 1.44 | 73,235 |
| SEPL | 38.95 | 39.15 | 38.25 | 38.51 | 1,625 |
| SGLL | 25.99 | 25.1 | 24.7 | 24.7 | 5,371 |
| SGML | 6 | 6.9 | 6 | 6 | 3,371 |
| SGPL | 0.7 | 0.84 | 0.61 | 0.7 | 2 |
| SHCI | 2.25 | 2.25 | 2.05 | 2.19 | 3,400 |
| SHCM | 16 | 15.15 | 15.15 | 16 | 1 |
| SHDT | 13.5 | 13 | 12.99 | 13.5 | 200 |
| SHEL | 210.71 | 212.99 | 210 | 212.15 | 10,306 |
| SHEZ | 170.07 | 172.98 | 167 | 170.04 | 1,234 |
| SHFA | 30 | 31.5 | 30 | 31.5 | 20,081 |
| SHJS | 64.2 | 61.11 | 61.04 | 64.2 | 58 |
| SHNI | 13.55 | 14.25 | 14.25 | 13.55 | 2 |
| SHSML | 9.3 | 9.7 | 8.8 | 9.5 | 16,001 |
| SIBL | 2.22 | 2.4 | 1.55 | 2.22 | 286 |
| SIEM | 1070 | 1119.95 | 1067.5 | 1067.5 | 80 |
| SILK | 2.23 | 2.94 | 2.2 | 2.85 | 35,846,501 |
| SING | 20.38 | 19.47 | 19.37 | 19.4 | 1,286 |
| SITC | 101.44 | 98.44 | 96.37 | 97.47 | 7,935 |
| SKFL | 2.98 | 2.6 | 2.5 | 2.5 | 1,000 |
| SLCL | 1.98 | 1.92 | 1.75 | 1.9 | 1,035 |
| SLYT | 8.46 | 9.35 | 7.91 | 8.96 | 131,373 |
| SMBL | 3.05 | 3.58 | 3.2 | 3.25 | 635,241 |
| SMCPL | 5.5 | 5.72 | 5.25 | 5.69 | 4,126 |
| SMTM | 5.48 | 5.79 | 5.6 | 5.61 | 1,052 |
| SNAI | 40.88 | 39.99 | 39.75 | 39.89 | 840 |
| SNBL | 6.3 | 6.5 | 6.21 | 6.23 | 63,850 |
| SNGP | 18.45 | 18.75 | 18.06 | 18.74 | 108,198 |
| SNGP-CAPRW4 | 18.48 | 0 | 0 | 18.74 | 0 |
| SNGP-CJUN | 18.96 | 0 | 0 | 19.23 | 0 |
| SNGP-CMAY | 18.72 | 0 | 0 | 18.99 | 0 |
| SPL | 19.12 | 19.99 | 18.91 | 19.12 | 1,718,414 |
| SRSM | 4.46 | 4.5 | 3.85 | 3.85 | 35,210 |
| SRVI | 163.01 | 164.94 | 162.9 | 164.14 | 1,393 |
| SSGC | 22.16 | 22.6 | 21.5 | 21.66 | 29,641 |
| SSIC | 5.02 | 5.95 | 5 | 5.15 | 19,358 |
| STCL | 6.39 | 6.79 | 5.65 | 6.08 | 1,402 |
| STJT | 25.83 | 26 | 25.5 | 25.53 | 10,300 |
| STML | 21.85 | 22.93 | 20.76 | 20.87 | 1,030 |
| STPL | 9 | 9.4 | 9 | 9 | 2,202 |
| SURC | 40.18 | 41.55 | 40 | 40.18 | 351 |
| TATM | 39.01 | 40.96 | 40.5 | 40.96 | 7,540 |
| TELE | 1.6 | 1.64 | 1.59 | 1.61 | 69,381 |
| TGL | 12.95 | 13 | 12.81 | 12.96 | 35,999 |
| TGLR | 0.15 | 0.19 | 0.04 | 0.06 | 1,032,997 |
| THALL | 104.55 | 104.3 | 102.51 | 103.08 | 17,118 |
| THCCL | 18.5 | 18.14 | 17.5 | 18.09 | 7,886 |
| TREET | 49.37 | 51.83 | 49.25 | 51.43 | 181,128 |
| TRG | 2.57 | 2.68 | 2.54 | 2.62 | 218,705 |
| TRIPF | 166.2 | 166.7 | 165 | 166.06 | 5,150 |
| TRPOL | 0.8 | 0.9 | 0.9 | 0.8 | 100 |
| TSMF | 1.15 | 1.03 | 1.02 | 1.02 | 500 |
| TSPL | 1.11 | 1.19 | 1.16 | 1.19 | 1,150 |
| UBL | 63.78 | 64.3 | 63.4 | 64.1 | 132,515 |
| UBL-APR | 64.01 | 64 | 63.5 | 63.97 | 1,349,500 |
| UBL-CAPR | 63.87 | 0 | 0 | 64.1 | 0 |
| UBL-CAPRW4 | 63.87 | 0 | 0 | 64.1 | 0 |
| UBL-CJUN | 65.55 | 0 | 0 | 65.79 | 0 |
| UBL-CMAY | 64.71 | 0 | 0 | 64.94 | 0 |
| UBL-MAY | 64.65 | 64.6 | 64.05 | 64.52 | 1,364,000 |
| UDPL | 14.33 | 15.33 | 14.2 | 14.54 | 8,002 |
| ULEVER | 5013 | 5055.55 | 5015 | 5015.24 | 38 |
| UNIC | 5.77 | 5.97 | 5.26 | 5.77 | 397 |
| UPFL | 1300.98 | 1366 | 1300 | 1359.37 | 48 |
| UVIC | 2.25 | 2.39 | 2 | 2.25 | 85 |
| WAHN | 36.72 | 37 | 36.25 | 36.35 | 1,303 |
| WTCL | 3.08 | 3.05 | 2.91 | 2.93 | 5,233 |
| WTL | 2.25 | 2.32 | 2.23 | 2.29 | 544,224 |
| WYETH | 925.35 | 949.7 | 925 | 926.86 | 27 |
| ZIL | 60.64 | 60.99 | 59 | 60.27 | 6,641 |
| ZTL | 3.69 | 4.4 | 3.3 | 3.99 | 1,543 |
KSE EOD Daily Share Price Data - 28/04/2011
