| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 2.62 | 2.69 | 2.51 | 2.69 | 503 |
| AASM | 22.7875 | 23.92 | 23.92 | 23.92 | 0 |
| ABL | 62.37 | 62.78 | 61.5 | 61.69 | 12,534 |
| ABL-CJUL | 64.61 | 0 | 0 | 63.87 | 0 |
| ABL-CJUN | 63.59 | 0 | 0 | 62.87 | 0 |
| ABL-CMAY | 62.78 | 0 | 0 | 62.06 | 0 |
| ABL-CMAYW2 | 62.37 | 0 | 0 | 61.66 | 0 |
| ABOT | 91.72 | 91.6 | 91 | 91 | 601 |
| ACPL | 52.87 | 54 | 52.5 | 52.55 | 3,164 |
| ADMM | 21.55 | 22.62 | 21.5 | 22.56 | 15,026 |
| ADOS | 8.46 | 8.95 | 8.95 | 8.46 | 5 |
| AGIC | 9.55 | 9.95 | 9.55 | 9.58 | 1,994 |
| AGIL | 71.93 | 72.25 | 71.5 | 72.24 | 1,020 |
| AGL | 19.36 | 20 | 19.75 | 19.94 | 620 |
| AGTL | 224.45 | 225.5 | 223 | 223.3 | 4,002 |
| AHCL | 21.99 | 21.99 | 21.5 | 21.57 | 762,875 |
| AHI | 22.5 | 22.05 | 22 | 22 | 1,920 |
| AHL | 14.36 | 14.85 | 14.26 | 14.61 | 12,082 |
| AICL | 66.42 | 67.4 | 65.91 | 66.89 | 119,001 |
| AICL-CJUL | 68.8 | 0 | 0 | 69.26 | 0 |
| AICL-CJUN | 67.72 | 0 | 0 | 68.17 | 0 |
| AICL-CMAY | 66.85 | 0 | 0 | 67.29 | 0 |
| AICL-CMAYW2 | 66.42 | 0 | 0 | 66.86 | 0 |
| AKBL | 11.42 | 11.66 | 11.4 | 11.57 | 176,149 |
| AKBL-CJUL | 11.83 | 0 | 0 | 11.98 | 0 |
| AKBL-CJUN | 11.64 | 0 | 0 | 11.79 | 0 |
| AKBL-CMAY | 11.49 | 0 | 0 | 11.64 | 0 |
| AKBL-CMAYW2 | 11.42 | 0 | 0 | 11.56 | 0 |
| AKDCL | 38 | 38.8 | 38.51 | 38 | 51 |
| ALTN | 8.5 | 8 | 8 | 8.5 | 1 |
| AMMF | 10.46 | 10.5 | 10.48 | 10.5 | 4,827 |
| AMTEX | 2.05 | 2.14 | 2 | 2.01 | 147,257 |
| AMZV | 0.49 | 0.5 | 0.41 | 0.46 | 9,632 |
| ANL | 5.82 | 6.16 | 5.64 | 5.88 | 6,626,600 |
| ANL-CJUL | 6.03 | 0 | 0 | 6.09 | 0 |
| ANL-CJUN | 5.93 | 0 | 0 | 5.99 | 0 |
| ANL-CMAY | 5.86 | 0 | 0 | 5.92 | 0 |
| ANL-CMAYW2 | 5.82 | 0 | 0 | 5.88 | 0 |
| ANSS | 8.5 | 8 | 8 | 8 | 1,000 |
| APL | 374.96 | 376.99 | 373.5 | 373.7 | 55,986 |
| ARM | 18.5 | 19.5 | 19.5 | 18.5 | 9 |
| ASHT | 4.5 | 4.55 | 4.55 | 4.55 | 0 |
| ATBA | 211.97 | 211.9 | 210.25 | 211 | 8,656 |
| ATIL | 27.1 | 27.35 | 27.1 | 27.1 | 2,146 |
| ATLH | 145.16 | 147.75 | 143.12 | 146.61 | 3,509 |
| ATRL | 124.13 | 124.99 | 123.9 | 124.11 | 179,977 |
| ATRL-MAY | 124.41 | 125 | 124.01 | 124.59 | 23,500 |
| AZAMT | 2.55 | 2.6 | 2.59 | 2.55 | 15 |
| BAFL | 10.77 | 10.9 | 10.52 | 10.56 | 333,652 |
| BAHL | 29.13 | 29.4 | 28.95 | 29.06 | 117,761 |
| BAHL-CJUL | 30.17 | 0 | 0 | 30.09 | 0 |
| BAHL-CJUN | 29.7 | 0 | 0 | 29.61 | 0 |
| BAHL-CMAY | 29.32 | 0 | 0 | 29.24 | 0 |
| BAHL-CMAYW2 | 29.13 | 0 | 0 | 29.05 | 0 |
| BAHLTFC | 90.7795 | 0 | 0 | 90.7795 | 0 |
| BAHLTFC2 | 103.96 | 0 | 0 | 103.96 | 0 |
| BAPL | 7.31 | 8.25 | 7.9 | 7.31 | 200 |
| BATA | 437.46 | 449.88 | 425 | 436.14 | 872 |
| BCL | 45.5 | 47.7 | 44 | 47.65 | 5,315 |
| BCML | 14.49 | 15.49 | 15.49 | 14.49 | 2 |
| BERG | 14.28 | 14.4 | 14.01 | 14.4 | 800 |
| BGL | 2.17 | 2.4 | 1.92 | 2.13 | 3,009 |
| BHAT | 237.65 | 249.53 | 249.53 | 237.65 | 20 |
| BIPL | 3.69 | 4 | 3.69 | 3.91 | 234,371 |
| BNWM | 17.4 | 18 | 17.45 | 17.51 | 2,998 |
| BOK | 5.78 | 5.88 | 5.44 | 5.71 | 68,354 |
| BOP | 5.14 | 5.27 | 5.05 | 5.1 | 676,595 |
| BROT | 0.3 | 0.48 | 0.48 | 0.3 | 1 |
| BRR | 1.81 | 2.34 | 1.55 | 1.77 | 6,142 |
| BTL | 60.21 | 60 | 60 | 60 | 0 |
| BWCLR | 0.01 | 0.05 | 0.05 | 0.05 | 0 |
| BYCO | 8.35 | 8.45 | 8.23 | 8.26 | 93,036 |
| CENI | 8.37 | 8.45 | 8.4 | 8.4 | 1,100 |
| CEPB | 16.53 | 16.99 | 16.22 | 16.29 | 93,410 |
| CHAS | 9.5 | 9.7 | 9.5 | 9.5 | 1,001 |
| CHBL | 2.1 | 2.36 | 2.01 | 2.1 | 2 |
| CHCC | 9.75 | 9.45 | 9.4 | 9.4 | 4,250 |
| CICL | 68 | 69.7 | 68 | 68 | 12,004 |
| CJPL | 0.61 | 0.74 | 0.6 | 0.61 | 11,375 |
| CML | 1.87 | 1.88 | 1.71 | 1.87 | 1,005 |
| COLG | 746.53 | 730 | 725 | 746.53 | 15 |
| COTT | 1.85 | 2.84 | 1.97 | 2.27 | 28,737 |
| CPL | 160.08 | 160.99 | 160 | 160.47 | 3,786 |
| CPSL | 50.53 | 53.05 | 51.2 | 53.05 | 248,614 |
| CRTM | 13.48 | 13.5 | 12.65 | 13.42 | 1,360 |
| CSAP | 27.51 | 28 | 27.51 | 27.56 | 13,513 |
| CSM | 0.56 | 0.69 | 0.5 | 0.58 | 8,478 |
| CSMD | 7.66 | 8.25 | 7.4 | 7.6 | 1,300 |
| CSUML | 2.5 | 2.81 | 2.77 | 2.79 | 5,501 |
| DATM | 0.35 | 0.6 | 0.6 | 0.6 | 500 |
| DAWH | 63.38 | 63.49 | 62.8 | 62.88 | 43,453 |
| DBCI | 1.99 | 2.04 | 1.95 | 1.98 | 2,525 |
| DCH | 2.26 | 2.37 | 2.23 | 2.35 | 601 |
| DCL | 1.46 | 1.53 | 1.42 | 1.43 | 40,036 |
| DEL | 1.38 | 1.45 | 1.15 | 1.38 | 4 |
| DFML | 1.75 | 1.9 | 1.63 | 1.66 | 34,024 |
| DGKC | 22.75 | 22.9 | 22.38 | 22.42 | 745,503 |
| DGKC-CJUL | 23.57 | 0 | 0 | 23.21 | 0 |
| DGKC-CJUN | 23.2 | 0 | 0 | 22.85 | 0 |
| DGKC-CMAY | 22.9 | 0 | 0 | 22.56 | 0 |
| DGKC-CMAYW2 | 22.75 | 0 | 0 | 22.41 | 0 |
| DGKC-MAY | 22.81 | 22.9 | 22.42 | 22.47 | 395,000 |
| DGKCR1 | 2.39 | 2.49 | 2 | 2.03 | 1,840,185 |
| DIIL | 9.73 | 9.5 | 8.75 | 9.73 | 300 |
| DINT | 27.7 | 27.01 | 26.35 | 26.35 | 1,800 |
| DLL | 36.45 | 38.25 | 36.5 | 36.45 | 237 |
| DOL | 7.71 | 7.8 | 7.6 | 7.61 | 85,208 |
| DSFL | 2.31 | 2.42 | 2.11 | 2.34 | 944,806 |
| DSIL | 1.12 | 1.24 | 1.02 | 1.05 | 51,554 |
| DSL | 1.86 | 1.88 | 1.68 | 1.85 | 2,507 |
| DSML | 2 | 2.74 | 1.56 | 2 | 2 |
| DWAE | 0.95 | 1.36 | 0.92 | 1.32 | 1,053 |
| DWSM | 2.56 | 2.7 | 2.31 | 2.56 | 3,288 |
| ECOP | 1.54 | 1.58 | 1.45 | 1.46 | 10,504 |
| EFUG | 33.39 | 34.01 | 33.12 | 33.64 | 9,414 |
| EFUL | 56.82 | 58 | 56.82 | 57.85 | 10,600 |
| ELSM | 25.66 | 26.48 | 25.51 | 26 | 2,502 |
| EMCO | 1.66 | 2.29 | 2.29 | 1.66 | 5 |
| ENGRO | 196.29 | 197.69 | 195.5 | 196.81 | 434,728 |
| ENGRO-CJUL | 203.33 | 0 | 0 | 203.77 | 0 |
| ENGRO-CJUN | 200.13 | 0 | 0 | 200.57 | 0 |
| ENGRO-CMAY | 197.57 | 0 | 0 | 198 | 0 |
| ENGRO-CMAYW2 | 196.29 | 0 | 0 | 196.72 | 0 |
| ENGRO-MAY | 196.9 | 197.98 | 196.4 | 197.25 | 112,000 |
| EPCL | 11.4 | 11.41 | 11.25 | 11.33 | 86,411 |
| EPCL-CJUL | 11.81 | 0 | 0 | 11.73 | 0 |
| EPCL-CJUN | 11.62 | 0 | 0 | 11.55 | 0 |
| EPCL-CMAY | 11.47 | 0 | 0 | 11.4 | 0 |
| EPCL-CMAYW2 | 11.4 | 0 | 0 | 11.32 | 0 |
| FABL | 9.78 | 9.94 | 9.66 | 9.7 | 10,524 |
| FATIMA | 12.54 | 12.6 | 12.41 | 12.45 | 231,091 |
| FCCL | 4.23 | 4.3 | 4.12 | 4.17 | 229,212 |
| FCIBL | 4.99 | 5 | 4.99 | 4.99 | 5,005 |
| FCONM | 1.1 | 1.6 | 1.25 | 1.1 | 3 |
| FCSC | 2.68 | 3.1 | 2.75 | 2.8 | 12,204 |
| FDIBL | 1.56 | 1.55 | 1.5 | 1.51 | 700 |
| FDMF | 2.01 | 2.27 | 2 | 2 | 3,039 |
| FECS | 38 | 38 | 38 | 38 | 4,285 |
| FECTC | 6.85 | 6.75 | 6.15 | 6.75 | 1,102 |
| FEM | 1.65 | 1.6 | 1.31 | 1.4 | 16,008 |
| FEROZ | 89.51 | 90.75 | 90 | 90.7 | 2,953 |
| FFBL | 41.74 | 42 | 41.7 | 41.83 | 1,371,656 |
| FFBL-CJUL | 43.24 | 0 | 0 | 43.31 | 0 |
| FFBL-CJUN | 42.56 | 0 | 0 | 42.63 | 0 |
| FFBL-CMAY | 42.01 | 0 | 0 | 42.08 | 0 |
| FFBL-CMAYW2 | 41.74 | 0 | 0 | 41.81 | 0 |
| FFBL-MAY | 41.91 | 42.1 | 41.88 | 41.96 | 90,000 |
| FFC | 141.21 | 143 | 141.01 | 142.69 | 1,638,062 |
| FFC-CJUL | 146.27 | 0 | 0 | 147.74 | 0 |
| FFC-CJUN | 143.97 | 0 | 0 | 145.41 | 0 |
| FFC-CMAY | 142.13 | 0 | 0 | 143.55 | 0 |
| FFC-CMAYW2 | 141.21 | 0 | 0 | 142.62 | 0 |
| FFC-MAY | 141.13 | 143 | 141.5 | 142.84 | 306,500 |
| FFC-MAYB | 137.74 | 139.24 | 138.01 | 139.06 | 90,500 |
| FFLM | 1.32 | 1.48 | 1.3 | 1.3 | 1,559 |
| FHAM | 7.75 | 7.52 | 7.35 | 7.41 | 14,036 |
| FHBM | 7.56 | 7.55 | 7.31 | 7.33 | 11,824 |
| FLYNG | 1.39 | 1.44 | 1.3 | 1.34 | 55,807 |
| FNEL | 3.07 | 3.41 | 2.12 | 3.07 | 310 |
| FPJM | 0.9 | 1 | 0.6 | 1 | 9,806 |
| FRCL | 2.88 | 3.8 | 2.5 | 2.55 | 2,111 |
| FUDLM | 6.52 | 6.88 | 6.88 | 6.52 | 10 |
| GADT | 75.24 | 74.27 | 72 | 72.02 | 2,012 |
| GASF | 3.21 | 3.38 | 3.28 | 3.28 | 3,001 |
| GATI | 54.55 | 51.95 | 51.88 | 51.88 | 599 |
| GENP | 0.6 | 0.65 | 0.58 | 0.65 | 20,882 |
| GGL | 11.77 | 12 | 11.7 | 11.71 | 114,536 |
| GHGL | 53.75 | 53.9 | 53.42 | 53.48 | 2,902 |
| GHNI | 8.21 | 8.75 | 8.1 | 8.33 | 14,015 |
| GHNL | 3.03 | 3.3 | 2.8 | 3.03 | 25,134 |
| GLAXO | 77.5 | 78 | 76.8 | 76.94 | 478,527 |
| GRAYS | 31.4 | 32.89 | 32.89 | 31.4 | 1 |
| GSPM | 10.08 | 10.29 | 10.2 | 10.2 | 17,200 |
| GTYR | 23.5 | 23.49 | 22.55 | 22.61 | 2,051 |
| GUSM | 6.85 | 7 | 6.98 | 7 | 5,563 |
| GWLC | 6.93 | 7.39 | 6.6 | 6.93 | 114 |
| HABSM | 23.56 | 23.7 | 23.5 | 23.6 | 29,447 |
| HADC | 0.35 | 0.65 | 0.26 | 0.35 | 314 |
| HAJT | 0.62 | 0.99 | 0.99 | 0.62 | 1 |
| HAL | 12.5 | 12.4 | 12.14 | 12.17 | 1,339 |
| HBL | 122.18 | 122 | 121 | 121.12 | 25,556 |
| HBL-CJUL | 126.56 | 0 | 0 | 125.4 | 0 |
| HBL-CJUN | 124.57 | 0 | 0 | 123.43 | 0 |
| HBL-CMAY | 122.98 | 0 | 0 | 121.85 | 0 |
| HBL-CMAYW2 | 122.18 | 0 | 0 | 121.06 | 0 |
| HCAR | 9.5 | 9.69 | 9.01 | 9.33 | 1,602 |
| HICL | 11.64 | 11.68 | 11.41 | 11.64 | 408 |
| HINOON | 25.7 | 25.8 | 25.5 | 25.79 | 2,080 |
| HIRAT | 4.27 | 4.38 | 4.2 | 4.24 | 134,700 |
| HMB | 17.48 | 17.83 | 17.12 | 17.21 | 6,192 |
| HMIM | 1.5 | 1.5 | 1.5 | 1.5 | 50 |
| HSPI | 11.85 | 12 | 11.53 | 11.62 | 1,505 |
| HUBC | 37 | 37 | 36.86 | 36.89 | 368,324 |
| HUBC-CJUL | 38.33 | 0 | 0 | 38.2 | 0 |
| HUBC-CJUN | 37.72 | 0 | 0 | 37.59 | 0 |
| HUBC-CMAY | 37.24 | 0 | 0 | 37.11 | 0 |
| HUBC-CMAYW2 | 37 | 0 | 0 | 36.87 | 0 |
| HUBC-MAY | 36.53 | 37 | 36.71 | 37 | 10,000 |
| HUMNL | 18.21 | 17.83 | 17.21 | 17.57 | 14,836 |
| HUSI | 4.5 | 4.02 | 4 | 4.01 | 2,497 |
| HUSS | 9.94 | 10.92 | 10.25 | 9.94 | 181 |
| IBFL | 45.25 | 46 | 44.55 | 45.99 | 1,785 |
| IBLHL | 9.76 | 10.6 | 9.75 | 9.75 | 1,050 |
| ICI | 153.96 | 155 | 152.51 | 153.01 | 84,630 |
| ICI-CJUL | 159.48 | 0 | 0 | 158.42 | 0 |
| ICI-CJUN | 156.97 | 0 | 0 | 155.93 | 0 |
| ICI-CMAY | 154.96 | 0 | 0 | 153.94 | 0 |
| ICI-CMAYW2 | 153.96 | 0 | 0 | 152.94 | 0 |
| ICIBL | 0.35 | 0.4 | 0.25 | 0.38 | 11,628 |
| ICL | 24.43 | 25.65 | 25 | 25.65 | 5,075 |
| IDRT | 4.32 | 5.32 | 4.32 | 4.4 | 7,398 |
| IDSM | 7.56 | 8 | 6.56 | 6.98 | 7,693 |
| IDYM | 289.7 | 295 | 289.95 | 291.24 | 200 |
| IFSL | 8.11 | 9 | 7.61 | 8 | 4,058 |
| IGIBL | 1.7 | 1.84 | 1.71 | 1.72 | 3,244 |
| IGIIL | 70.02 | 72 | 70.65 | 70.89 | 29,182 |
| ILTM | 230.22 | 220 | 220 | 230.22 | 10 |
| INDU | 217.03 | 219.89 | 219 | 219 | 5,203 |
| INIL | 49.19 | 50.4 | 49 | 50.3 | 102,474 |
| INKL | 7.9999 | 7.7167 | 7 | 7.7167 | 1 |
| ISTM | 7 | 6.75 | 6.75 | 7 | 85 |
| JDMT | 15.37 | 15 | 14.4 | 14.61 | 2,011 |
| JDWS | 74 | 74.61 | 74.26 | 74.5 | 1,720 |
| JKSM | 7.05 | 8 | 6.06 | 7.05 | 2 |
| JOVC | 2.77 | 2.88 | 2.61 | 2.7 | 92,800 |
| JPGL | 1.18 | 1.32 | 1.1 | 1.11 | 92,984 |
| JSBL | 2.26 | 2.38 | 2.15 | 2.26 | 12,110 |
| JSCL | 6.87 | 7.44 | 6.72 | 7.13 | 10,622,399 |
| JSGCL | 20.15 | 20.89 | 20 | 20.03 | 2,607 |
| JSGF | 7.05 | 7.3 | 7.01 | 7.1 | 40,883 |
| JSIL | 5.05 | 5.25 | 4.53 | 5.09 | 33,991 |
| JSVFL | 5.91 | 6.04 | 5.81 | 6 | 299,749 |
| JVDC | 61.37 | 61.75 | 61.37 | 61.37 | 6 |
| KAPCO | 43.49 | 43.7 | 43.25 | 43.27 | 17,556 |
| KAPCO-CJUL | 45.05 | 0 | 0 | 44.8 | 0 |
| KAPCO-CJUN | 44.34 | 0 | 0 | 44.1 | 0 |
| KAPCO-CMAY | 43.77 | 0 | 0 | 43.53 | 0 |
| KAPCO-CMAYW2 | 43.49 | 0 | 0 | 43.25 | 0 |
| KASBB | 1.45 | 1.45 | 1.39 | 1.45 | 7,910 |
| KASBM | 2.5 | 2.55 | 2.55 | 2.55 | 1,000 |
| KASBSL | 3.68 | 3.69 | 3.69 | 3.68 | 1 |
| KESC | 2.33 | 2.39 | 2.32 | 2.36 | 54,793 |
| KHTC | 30 | 28.5 | 28.5 | 28.5 | 594 |
| KML | 1.51 | 2.25 | 0.71 | 1.51 | 3 |
| KOHC | 6.39 | 6.75 | 6.3 | 6.35 | 5,021 |
| KOHP | 3 | 3.03 | 2.91 | 3 | 2,005 |
| KOHS | 3.25 | 3.5 | 3.4 | 3.4 | 1,000 |
| KOIL | 1.09 | 1.22 | 1.12 | 1.18 | 102,710 |
| KSTM | 1.37 | 1.55 | 1.55 | 1.55 | 500 |
| KTML | 4.7 | 5 | 4.44 | 4.78 | 1,426 |
| LATM | 6.11 | 5.12 | 5.12 | 6.11 | 338 |
| LOTPTA | 15.56 | 15.61 | 15.2 | 15.36 | 9,116,739 |
| LPCL | 2.91 | 3 | 2.8 | 2.93 | 68,474 |
| LPGL | 21.5 | 21.49 | 21.49 | 21.49 | 0 |
| LUCK | 71.4 | 71.6 | 70.75 | 70.9 | 88,431 |
| LUCK-CJUL | 73.96 | 0 | 0 | 73.41 | 0 |
| LUCK-CJUN | 72.8 | 0 | 0 | 72.25 | 0 |
| LUCK-CMAY | 71.87 | 0 | 0 | 71.33 | 0 |
| LUCK-CMAYW2 | 71.4 | 0 | 0 | 70.87 | 0 |
| LUCK-MAY | 71.02 | 71.19 | 70.68 | 70.98 | 20,000 |
| MACFL | 13.59 | 14.25 | 13.25 | 13.75 | 27,551 |
| MARI | 103.14 | 103.3 | 101 | 102.43 | 7,185 |
| MCB | 204.52 | 205.89 | 203.55 | 204.8 | 113,230 |
| MCB-CJUL | 211.85 | 0 | 0 | 212.05 | 0 |
| MCB-CJUN | 208.52 | 0 | 0 | 208.71 | 0 |
| MCB-CMAY | 205.85 | 0 | 0 | 206.04 | 0 |
| MCB-CMAYW2 | 204.52 | 0 | 0 | 204.7 | 0 |
| MCB-MAY | 205.03 | 205.98 | 204.05 | 205.45 | 42,500 |
| MEBL | 17.6 | 18 | 17.7 | 17.7 | 50,001 |
| MERIT | 28.49 | 29.4 | 29 | 28.49 | 471 |
| MIRKS | 40.99 | 41 | 41 | 40.99 | 50 |
| MLCF | 2.06 | 2.13 | 2.04 | 2.09 | 60,094 |
| MODAM | 1.25 | 1.28 | 1.06 | 1.25 | 28 |
| MRNS | 55 | 55 | 55 | 55 | 200 |
| MSCL | 11.97 | 12.97 | 10.97 | 10.97 | 2,348 |
| MSOT | 17.6 | 17.6 | 17.5 | 17.6 | 3,624 |
| MTL | 520.99 | 524.5 | 519.36 | 520.1 | 16,780 |
| MUCL | 7.75 | 8.75 | 8.75 | 8.75 | 500 |
| MUKT | 0.27 | 0.36 | 0.28 | 0.27 | 137 |
| MUREB | 103.67 | 106.69 | 103.5 | 106.12 | 16,873 |
| MWMP | 0.95 | 1.38 | 1 | 1 | 752 |
| MYBL | 2.19 | 2.6 | 2.1 | 2.19 | 5 |
| NAGC | 15.75 | 16 | 16 | 16 | 1,500 |
| NATF | 65.75 | 68.89 | 64 | 65.49 | 686 |
| NBF | 4.75 | 4.5 | 4.5 | 4.5 | 0 |
| NBP | 51.74 | 52.47 | 51.38 | 51.91 | 767,218 |
| NBP-CJUL | 53.6 | 0 | 0 | 53.75 | 0 |
| NBP-CJUN | 52.75 | 0 | 0 | 52.9 | 0 |
| NBP-CMAY | 52.08 | 0 | 0 | 52.22 | 0 |
| NBP-CMAYW2 | 51.74 | 0 | 0 | 51.89 | 0 |
| NBP-MAY | 51.96 | 52.7 | 51.55 | 52.15 | 243,000 |
| NCL | 25.3 | 25.75 | 24.41 | 24.56 | 1,293,740 |
| NCL-CJUL | 26.21 | 0 | 0 | 25.43 | 0 |
| NCL-CJUN | 25.79 | 0 | 0 | 25.03 | 0 |
| NCL-CMAY | 25.46 | 0 | 0 | 24.71 | 0 |
| NCL-CMAYW2 | 25.3 | 0 | 0 | 24.55 | 0 |
| NCPL | 16.35 | 16.67 | 16.31 | 16.4 | 1,645,623 |
| NESTLE | 3525.56 | 3700 | 3450 | 3553.63 | 55 |
| NETSOL | 21.27 | 21.49 | 21.11 | 21.23 | 72,701 |
| NETSOL-CJUL | 22.03 | 0 | 0 | 21.98 | 0 |
| NETSOL-CJUN | 21.69 | 0 | 0 | 21.64 | 0 |
| NETSOL-CMAY | 21.41 | 0 | 0 | 21.36 | 0 |
| NETSOL-CMAY2 | 21.27 | 0 | 0 | 21.22 | 0 |
| NIB | 1.55 | 1.73 | 1.61 | 1.68 | 5,363,662 |
| NICL | 2.42 | 2.5 | 2.42 | 2.46 | 68,210 |
| NJICL | 54.68 | 55.05 | 55.05 | 54.68 | 144 |
| NJLIC | 50.88 | 52 | 49.7 | 51.97 | 1,000 |
| NMBL | 2.49 | 2.6 | 2.15 | 2.5 | 69,500 |
| NML | 58.54 | 59 | 57.9 | 58.13 | 789,612 |
| NML-CJUL | 60.64 | 0 | 0 | 60.19 | 0 |
| NML-CJUN | 59.69 | 0 | 0 | 59.24 | 0 |
| NML-CMAY | 58.92 | 0 | 0 | 58.48 | 0 |
| NML-CMAYW2 | 58.54 | 0 | 0 | 58.1 | 0 |
| NML-MAY | 58.82 | 59.25 | 58.13 | 58.44 | 126,000 |
| NOPKNV | 14.77 | 14 | 14 | 14.77 | 200 |
| NPL | 16.86 | 17.2 | 16.66 | 16.96 | 552,758 |
| NPL-CJUL | 17.46 | 0 | 0 | 17.56 | 0 |
| NPL-CJUN | 17.19 | 0 | 0 | 17.28 | 0 |
| NPL-CMAY | 16.97 | 0 | 0 | 17.06 | 0 |
| NPL-CMAYW2 | 16.86 | 0 | 0 | 16.95 | 0 |
| NRL | 329.88 | 338.99 | 329.6 | 336.78 | 404,124 |
| OGDC | 147.16 | 148.5 | 146.95 | 147.38 | 361,424 |
| OGDC-CJUL | 152.44 | 0 | 0 | 152.59 | 0 |
| OGDC-CJUN | 150.04 | 0 | 0 | 150.19 | 0 |
| OGDC-CMAY | 148.12 | 0 | 0 | 148.27 | 0 |
| OGDC-CMAYW2 | 147.16 | 0 | 0 | 147.31 | 0 |
| OLPL | 5.42 | 5.7 | 5.35 | 5.5 | 2,740 |
| OLTM | 0.6 | 0.65 | 0.65 | 0.6 | 1 |
| PACE | 2.66 | 2.8 | 2.64 | 2.71 | 63,889 |
| PAEL | 8.13 | 8.39 | 7.85 | 8.02 | 57,273 |
| PAKD | 30.19 | 29.16 | 29.01 | 30.19 | 5 |
| PAKMI | 0.75 | 1.04 | 0.6 | 0.6 | 2,080 |
| PAKRI | 15.42 | 16 | 15.08 | 15.69 | 926,239 |
| PAKRI-CJUL | 15.97 | 0 | 0 | 16.25 | 0 |
| PAKRI-CJUN | 15.72 | 0 | 0 | 15.99 | 0 |
| PAKRI-CMAY | 15.52 | 0 | 0 | 15.78 | 0 |
| PAKRI-CMAYW2 | 15.42 | 0 | 0 | 15.68 | 0 |
| PAKT | 95.8 | 95 | 93.4 | 95 | 3,001 |
| PASL | 1.63 | 1.66 | 1.54 | 1.56 | 25,835 |
| PASM | 12.79 | 13 | 13 | 13 | 2,000 |
| PCAL | 50.1 | 50 | 48 | 48.02 | 504 |
| PECO | 94 | 97.96 | 97.96 | 94 | 1 |
| PEF | 7.2 | 7.25 | 7.2 | 7.25 | 7,000 |
| PGF | 12.85 | 12.99 | 12.93 | 12.93 | 510 |
| PIAA | 2.31 | 2.39 | 2.25 | 2.31 | 11,225 |
| PICT | 71 | 71.94 | 70.79 | 71.61 | 11,995 |
| PICTPS | 9 | 8 | 8 | 9 | 141 |
| PIF | 5.61 | 5.65 | 5.61 | 5.63 | 2,002 |
| PIL | 8.74 | 9.3 | 8.8 | 8.98 | 2,131 |
| PINL | 8.2 | 8.6 | 8.22 | 8.24 | 7,551 |
| PIOC | 4.74 | 4.88 | 4.6 | 4.86 | 1,112 |
| PKGI | 5.1 | 5.9 | 5.9 | 5.1 | 10 |
| PKGS | 108.5 | 109.5 | 107.2 | 107.39 | 2,960 |
| PMI | 0.98 | 1.05 | 0.88 | 0.98 | 77 |
| PMPK | 232.6563 | 226 | 226 | 232.66 | 1 |
| PMRS | 40 | 41.99 | 41.99 | 40 | 1 |
| PMTFC6 | 93.6041 | 0 | 0 | 93.6041 | 0 |
| PNGRS | 3.5 | 3.77 | 3.77 | 3.77 | 700 |
| PNSC | 26.64 | 26.88 | 26.88 | 26.64 | 90 |
| POAF | 5.75 | 6.75 | 6.75 | 5.75 | 5 |
| POL | 326.17 | 328 | 325.1 | 327.06 | 329,266 |
| POL-CJUL | 337.87 | 0 | 0 | 338.63 | 0 |
| POL-CJUN | 332.55 | 0 | 0 | 333.3 | 0 |
| POL-CMAY | 328.3 | 0 | 0 | 329.04 | 0 |
| POL-CMAYW2 | 326.17 | 0 | 0 | 326.91 | 0 |
| POL-MAY | 325.95 | 327.5 | 325.05 | 327.04 | 143,000 |
| POML | 41.66 | 43.74 | 43.74 | 41.66 | 1 |
| PPL | 204.66 | 205.1 | 204 | 204.54 | 258,057 |
| PPL-CJUL | 212 | 0 | 0 | 211.78 | 0 |
| PPL-CJUN | 208.66 | 0 | 0 | 208.44 | 0 |
| PPL-CMAY | 205.99 | 0 | 0 | 205.78 | 0 |
| PPL-CMAYW2 | 204.66 | 0 | 0 | 204.44 | 0 |
| PPL-MAY | 205.72 | 206 | 204.7 | 205.47 | 52,000 |
| PPP | 40 | 41 | 40 | 41.46 | 2,515 |
| PRET | 27.17 | 28.25 | 28.25 | 27.17 | 2 |
| PRL | 84.96 | 85.8 | 83.7 | 84.25 | 13,753 |
| PSMC | 68 | 69.5 | 68.99 | 68 | 11 |
| PSO | 279.86 | 282.4 | 278 | 280.64 | 190,463 |
| PSYL | 17.61 | 18.5 | 17.3 | 18.29 | 11,233 |
| PTC | 16.91 | 16.99 | 16.82 | 16.9 | 366,163 |
| PTC-CJUL | 17.52 | 0 | 0 | 17.5 | 0 |
| PTC-CJUN | 17.24 | 0 | 0 | 17.22 | 0 |
| PTC-CMAY | 17.02 | 0 | 0 | 17 | 0 |
| PTC-CMAYW2 | 16.91 | 0 | 0 | 16.89 | 0 |
| PTC-MAY | 16.95 | 17.03 | 16.85 | 17 | 21,000 |
| PTEC | 3.04 | 3.25 | 2.71 | 3.04 | 54 |
| QUET | 65.567 | 62.29 | 62.29 | 62.29 | 0 |
| RAVT | 0.98 | 1.07 | 0.85 | 1 | 687 |
| REWM | 11.28 | 11.1 | 11 | 11.03 | 3,499 |
| RMPL | 2743.78 | 2770 | 2606.6 | 2705.45 | 61 |
| RUPL | 39.89 | 39.7 | 39.25 | 39.89 | 105 |
| SAIF | 8.25 | 9.25 | 7.7 | 8.1 | 2,512 |
| SALT | 52.76 | 54.5 | 53 | 52.76 | 70 |
| SANSM | 11.76 | 12.2 | 11.5 | 12.17 | 1,150 |
| SAPT | 111.52 | 116.66 | 115 | 115 | 1,001 |
| SAZEW | 22.96 | 23.66 | 23 | 23 | 10 |
| SBL | 2 | 2.02 | 1.95 | 1.95 | 135,263 |
| SCBPL | 8.62 | 8.5 | 8.12 | 8.2 | 4,501 |
| SCLL | 2.52 | 2.88 | 2.88 | 2.52 | 2 |
| SCM | 9.8 | 9.98 | 9.81 | 9.91 | 9,010 |
| SEARL | 59.81 | 60 | 59 | 59.75 | 8,356 |
| SEL | 23 | 23.2 | 22.5 | 22.5 | 8,036 |
| SEPCO | 1.33 | 1.45 | 1.26 | 1.4 | 8,958 |
| SEPL | 39 | 39.48 | 39 | 39 | 4,102 |
| SFL | 115.0651 | 116.5 | 115.2 | 116.5 | 983 |
| SGLL | 23.81 | 24.34 | 23.4 | 23.52 | 2,440 |
| SGML | 6 | 6.69 | 5.35 | 6 | 1,429 |
| SHCI | 2.29 | 2.4 | 2 | 2.29 | 12 |
| SHCM | 15.98 | 14.98 | 14.98 | 15.98 | 100 |
| SHEL | 209.6 | 210.95 | 209.1 | 209.33 | 4,081 |
| SHEZ | 152.56 | 154 | 153.9 | 152.56 | 3 |
| SHFA | 33.61 | 35 | 33.5 | 33.95 | 825 |
| SHSML | 9.2 | 9.5 | 8.4 | 9.2 | 504 |
| SIBL | 2 | 2.19 | 1.7 | 2 | 2 |
| SIEM | 1005.68 | 1005 | 1005 | 1005.68 | 1 |
| SILK | 2.65 | 2.74 | 2.62 | 2.66 | 675,232 |
| SLCL | 1.89 | 1.99 | 1.5 | 1.97 | 3,498 |
| SLYT | 7.1 | 7.19 | 6.95 | 6.98 | 2,104 |
| SMBL | 2.89 | 2.98 | 2.82 | 2.86 | 55,655 |
| SMCPL | 4.95 | 5.48 | 4.9 | 5.48 | 1,005 |
| SMTM | 5.02 | 5.4 | 4.6 | 5.02 | 12 |
| SNAI | 38.27 | 38.99 | 36.5 | 37.87 | 5,762 |
| SNBL | 6 | 6.39 | 5.99 | 6 | 9,739 |
| SNBLTFC | 100.1 | 0 | 0 | 100.1 | 0 |
| SNGP | 18.2 | 19.13 | 18.3 | 18.88 | 188,802 |
| SNGP-CJUL | 18.85 | 0 | 0 | 19.55 | 0 |
| SNGP-CJUN | 18.56 | 0 | 0 | 19.24 | 0 |
| SNGP-CMAY | 18.32 | 0 | 0 | 18.99 | 0 |
| SNGP-CMAYW2 | 18.2 | 0 | 0 | 18.87 | 0 |
| SPL | 17.93 | 18.15 | 17.6 | 17.7 | 177,692 |
| SRSM | 3.6 | 4.49 | 3.7 | 3.6 | 6 |
| SRVI | 175.54 | 176.9 | 175 | 175.67 | 3,193 |
| SSGC | 21.91 | 22.6 | 21.81 | 22.35 | 143,746 |
| SSIC | 5.4 | 6.4 | 5.41 | 5.45 | 21,786 |
| SSOM | 4.8 | 4.7 | 3.8 | 4.7 | 3,500 |
| STCL | 6.29 | 6.49 | 5.61 | 6.29 | 85 |
| STPL | 9.35 | 9.25 | 8.9 | 9.35 | 2 |
| SURC | 38.1 | 39.95 | 39.95 | 38.1 | 30 |
| TATM | 36.23 | 37.75 | 34.42 | 34.43 | 17,528 |
| TELE | 1.5 | 1.59 | 1.5 | 1.55 | 10,032 |
| TGL | 12.01 | 12.59 | 12 | 12.18 | 709 |
| THALL | 99.88 | 100.84 | 99.65 | 99.88 | 4,683 |
| THCCL | 18.14 | 17.75 | 17.75 | 18.14 | 200 |
| TREET | 51.6 | 51.89 | 51.25 | 51.64 | 14,671 |
| TRG | 2.54 | 2.65 | 2.53 | 2.59 | 223,691 |
| TRIPF | 162.03 | 169.68 | 161.3 | 165.49 | 20,055 |
| TSBL | 2.01 | 3.01 | 2.01 | 2.01 | 1,000 |
| TSPL | 1 | 1.25 | 1 | 1.01 | 6,001 |
| UBL | 63.98 | 64.1 | 63.5 | 63.95 | 79,481 |
| UBL-CJUL | 66.27 | 0 | 0 | 66.21 | 0 |
| UBL-CJUN | 65.23 | 0 | 0 | 65.17 | 0 |
| UBL-CMAY | 64.4 | 0 | 0 | 64.34 | 0 |
| UBL-CMAYW2 | 63.98 | 0 | 0 | 63.92 | 0 |
| UBL-MAY | 64.3 | 64.35 | 64.2 | 64.2 | 2,500 |
| UBLTFC4 | 99 | 0 | 0 | 99 | 0 |
| ULEVER | 5177.18 | 5250 | 5150 | 5200 | 201 |
| UNIC | 5.33 | 5.6 | 5.6 | 5.33 | 24 |
| WAHN | 35.52 | 36.01 | 36 | 36.01 | 1,198 |
| WAZIR | 7 | 7 | 7 | 7 | 1,999 |
| WTCL | 2.51 | 2.6 | 2.5 | 2.55 | 42,751 |
| WTL | 2 | 2.09 | 1.96 | 2 | 415,977 |
| YOUW | 1.26 | 1.69 | 1.1 | 1.35 | 2,335 |
| ZAHT | 6.98 | 7.98 | 7.75 | 7.98 | 5,000 |
| ZIL | 59.74 | 62.43 | 61.64 | 59.74 | 3 |
| ZTL | 3.25 | 3.99 | 3.2 | 3.25 | 58 |
KSE EOD Daily Share Price Data - 13/05/2011
