| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 2.52 | 2.89 | 2.52 | 2.62 | 2,099 |
| ABL | 61.49 | 61.85 | 61 | 61.55 | 12,215 |
| ABL-CJUL | 63.54 | 0 | 0 | 63.57 | 0 |
| ABL-CJUN | 62.52 | 0 | 0 | 62.55 | 0 |
| ABL-CMAY | 61.7 | 0 | 0 | 61.73 | 0 |
| ABL-CMAYW3 | 61.49 | 0 | 0 | 61.52 | 0 |
| ABLTFC2 | 87.579 | 97 | 97 | 97 | 6,000 |
| ABOT | 91.78 | 92 | 90.49 | 91.66 | 11,002 |
| ACPL | 52.78 | 53.48 | 51.52 | 53 | 9,830 |
| ADMM | 22.56 | 22 | 22 | 22 | 2,500 |
| AGIC | 9.98 | 10.79 | 10.2 | 10.41 | 3,700 |
| AGIL | 72.24 | 71.06 | 71.05 | 72.24 | 15 |
| AGL | 18.94 | 19.4 | 18.02 | 18.02 | 501 |
| AGTL | 232.07 | 236 | 232.85 | 235.13 | 15,926 |
| AHCL | 21.23 | 21.4 | 21.1 | 21.26 | 221,295 |
| AHI | 22 | 22.95 | 22 | 22.18 | 2,190 |
| AHL | 14.65 | 14.79 | 14.41 | 14.76 | 3,501 |
| AICL | 64.88 | 65.25 | 64.56 | 64.98 | 149,441 |
| AICL-CJUL | 67.04 | 0 | 0 | 67.12 | 0 |
| AICL-CJUN | 65.96 | 0 | 0 | 66.03 | 0 |
| AICL-CMAY | 65.1 | 0 | 0 | 65.17 | 0 |
| AICL-CMAYW3 | 64.88 | 0 | 0 | 64.95 | 0 |
| AKBL | 11.31 | 11.9 | 11.35 | 11.82 | 653,293 |
| AKBL-CJUL | 11.69 | 0 | 0 | 12.21 | 0 |
| AKBL-CJUN | 11.5 | 0 | 0 | 12.01 | 0 |
| AKBL-CMAY | 11.35 | 0 | 0 | 11.85 | 0 |
| AKBL-CMAYW3 | 11.31 | 0 | 0 | 11.81 | 0 |
| AKDCL | 38 | 38.65 | 36.5 | 38 | 412 |
| ALICO | 16.12 | 16.19 | 15.65 | 16.12 | 300 |
| ALNRS | 45.8 | 48.09 | 48.05 | 48.09 | 550 |
| ALQT | 11.525 | 11.4075 | 10.53 | 11.4075 | 50 |
| AMMF | 10.47 | 10.58 | 10.41 | 10.54 | 51,437 |
| AMTEX | 1.98 | 2.19 | 1.95 | 1.95 | 78,806 |
| AMZV | 0.45 | 0.46 | 0.4 | 0.45 | 61,066 |
| ANL | 5.56 | 5.78 | 5.53 | 5.64 | 926,331 |
| ANL-CJUL | 5.75 | 0 | 0 | 5.83 | 0 |
| ANL-CJUN | 5.65 | 0 | 0 | 5.73 | 0 |
| ANL-CMAY | 5.58 | 0 | 0 | 5.66 | 0 |
| ANL-CMAYW3 | 5.56 | 0 | 0 | 5.64 | 0 |
| APL | 375.05 | 378 | 374.5 | 377.7 | 69,988 |
| ASFL | 4.55 | 4.25 | 4.25 | 4.25 | 0 |
| ASHT | 5 | 5.05 | 5.05 | 5.05 | 500 |
| ATBA | 210 | 210 | 209 | 209.55 | 665 |
| ATFF | 6.55 | 6.5 | 6.5 | 6.5 | 63,000 |
| ATIL | 26.99 | 26.35 | 26.35 | 26.99 | 50 |
| ATLH | 146.62 | 147 | 146 | 146.21 | 7,166 |
| ATRL | 122.47 | 123.35 | 121.8 | 122.93 | 165,123 |
| ATRL-MAY | 122.88 | 123.51 | 122.11 | 123.25 | 48,000 |
| BAFL | 10.38 | 10.6 | 10.27 | 10.55 | 7,932,749 |
| BAFS | 48.45 | 46.03 | 46.03 | 46.03 | 984 |
| BAHL | 28.37 | 28.55 | 28.26 | 28.46 | 290,020 |
| BAHL-CJUL | 29.32 | 0 | 0 | 29.4 | 0 |
| BAHL-CJUN | 28.84 | 0 | 0 | 28.92 | 0 |
| BAHL-CMAY | 28.46 | 0 | 0 | 28.54 | 0 |
| BAHL-CMAYW3 | 28.37 | 0 | 0 | 28.45 | 0 |
| BAHLTFC | 90.7795 | 0 | 0 | 90.7795 | 0 |
| BAHLTFC2 | 103.96 | 0 | 0 | 103.96 | 0 |
| BAPL | 7.31 | 7.5 | 7.5 | 7.31 | 60 |
| BATA | 459.03 | 481.98 | 460.11 | 476.86 | 663 |
| BAWS | 7.97 | 7.75 | 7.75 | 7.75 | 18,563 |
| BCL | 49.75 | 48 | 48 | 49.75 | 1 |
| BCML | 15.25 | 15.4 | 15 | 14.95 | 950 |
| BERG | 14.48 | 15.48 | 14.51 | 15.21 | 6,151 |
| BGL | 2 | 2.35 | 1.81 | 2.2 | 2,012 |
| BILF | 1.09 | 1.48 | 1.48 | 1.09 | 5 |
| BIPL | 3.81 | 3.9 | 3.61 | 3.75 | 5,673 |
| BNWM | 18.55 | 19.22 | 18.4 | 19.06 | 8,318 |
| BOC | 97.6 | 97.42 | 95 | 95.81 | 615 |
| BOK | 5.73 | 5.75 | 5.54 | 5.72 | 7,386 |
| BOP | 5.02 | 5.15 | 5 | 5.07 | 275,546 |
| BRR | 2.01 | 2.43 | 1.41 | 2.15 | 4,907 |
| BUXL | 7.4 | 7.5 | 7.5 | 7.4 | 100 |
| BYCO | 8.1 | 8.19 | 8 | 8.07 | 124,143 |
| CENI | 8.34 | 8.38 | 8.37 | 8.34 | 200 |
| CEPB | 16.99 | 17.19 | 16.75 | 16.78 | 18,321 |
| CHAS | 8.28 | 9.28 | 9 | 9.21 | 1,204 |
| CHBL | 1.85 | 2.18 | 1.8 | 2.15 | 5,463 |
| CHCC | 9.16 | 10.15 | 9.2 | 9.16 | 4 |
| CICL | 68 | 69.95 | 67 | 68.62 | 5,530 |
| CJPL | 0.61 | 0.95 | 0.65 | 0.61 | 261 |
| CLIM | 2.34 | 1.51 | 1.51 | 1.51 | 500 |
| CML | 1.81 | 1.93 | 1.74 | 1.88 | 828 |
| COLG | 725 | 710 | 710 | 725 | 5 |
| COTT | 2.03 | 2.15 | 1.06 | 2.03 | 3 |
| CPL | 161 | 162.89 | 159.05 | 160.85 | 10,519 |
| CPSL | 50.83 | 51.25 | 50.15 | 50.77 | 19,059 |
| CSAP | 27 | 27.5 | 27 | 27.5 | 9,098 |
| CSM | 0.58 | 0.59 | 0.59 | 0.58 | 1 |
| CSUML | 2.79 | 2.99 | 2.89 | 2.79 | 151 |
| CWSM | 1.49 | 1.54 | 1.5 | 1.49 | 112 |
| DAWH | 62.16 | 63.95 | 62.15 | 63.31 | 307,561 |
| DBCI | 1.99 | 2.15 | 1.9 | 2 | 47,000 |
| DCH | 2.17 | 2.43 | 2 | 2.11 | 25,202 |
| DCL | 1.46 | 1.5 | 1.44 | 1.5 | 18,512 |
| DCM | 1.5 | 1.35 | 1.35 | 1.5 | 1 |
| DFML | 1.55 | 1.8 | 1.51 | 1.58 | 24,864 |
| DFSM | 2.91 | 3 | 2.01 | 2.05 | 25,261 |
| DGKC | 21.6 | 21.95 | 21.5 | 21.83 | 911,851 |
| DGKC-CJUL | 22.32 | 0 | 0 | 22.55 | 0 |
| DGKC-CJUN | 21.96 | 0 | 0 | 22.18 | 0 |
| DGKC-CMAY | 21.67 | 0 | 0 | 21.89 | 0 |
| DGKC-CMAYW3 | 21.6 | 0 | 0 | 21.82 | 0 |
| DGKC-MAY | 21.57 | 22 | 21.45 | 21.79 | 381,000 |
| DKTM | 1.74 | 1.1 | 1.1 | 1.74 | 2 |
| DLL | 35.75 | 35.85 | 35.5 | 35.75 | 225 |
| DMTM | 4.31 | 4.5 | 4.5 | 4.31 | 200 |
| DOL | 7.52 | 7.68 | 7.5 | 7.55 | 74,833 |
| DSFL | 2.15 | 2.3 | 2.13 | 2.22 | 887,214 |
| DSIL | 1.15 | 1.21 | 1.04 | 1.16 | 169,701 |
| DSL | 1.67 | 1.83 | 1.7 | 1.8 | 180,756 |
| DSML | 2 | 2.79 | 2 | 2.5 | 1,021 |
| DWAE | 1.03 | 1.37 | 1 | 1.03 | 3 |
| DWSM | 2.51 | 3.24 | 2.16 | 2.51 | 5 |
| ECOP | 1.36 | 1.5 | 1.37 | 1.36 | 4 |
| EFLTFC | 100 | 101.25 | 101.25 | 100 | 4,000 |
| EFUG | 32.59 | 33.5 | 32.3 | 32.98 | 7,922 |
| EFUL | 58.09 | 59.6 | 58.99 | 59.52 | 2,342 |
| ELSM | 25 | 25.85 | 24.25 | 24.25 | 5,001 |
| EMCO | 1.6 | 2.19 | 2.19 | 1.6 | 5 |
| ENGRO | 190.83 | 192 | 188.55 | 191.57 | 1,663,519 |
| ENGRO-CJUL | 197.19 | 0 | 0 | 197.87 | 0 |
| ENGRO-CJUN | 194.01 | 0 | 0 | 194.67 | 0 |
| ENGRO-CMAY | 191.47 | 0 | 0 | 192.12 | 0 |
| ENGRO-CMAYW3 | 190.83 | 0 | 0 | 191.48 | 0 |
| ENGRO-MAY | 191.44 | 192.3 | 189 | 191.98 | 456,500 |
| ENGROTFC | 100 | 98.5 | 98.5 | 100 | 4,000 |
| EPCL | 10.77 | 11.08 | 10.76 | 11.05 | 59,101 |
| EPCL-CJUL | 11.13 | 0 | 0 | 11.41 | 0 |
| EPCL-CJUN | 10.95 | 0 | 0 | 11.23 | 0 |
| EPCL-CMAY | 10.81 | 0 | 0 | 11.08 | 0 |
| EPCL-CMAYW3 | 10.77 | 0 | 0 | 11.04 | 0 |
| ESBL | 2 | 2.25 | 1.71 | 2 | 4,232 |
| EXIDE | 197.99 | 196.99 | 196.99 | 197.99 | 1 |
| FABL | 9.28 | 9.49 | 9.03 | 9.26 | 117,940 |
| FATIMA | 12.35 | 12.4 | 12.2 | 12.4 | 149,101 |
| FCCL | 4.09 | 4.12 | 4.01 | 4.04 | 591,147 |
| FCIBL | 4.9 | 5 | 4.3 | 4.96 | 70,388 |
| FCONM | 1.47 | 1.98 | 1.47 | 1.47 | 1,590 |
| FCSC | 2.7 | 2.85 | 2.66 | 2.75 | 27,513 |
| FDIBL | 1.5 | 1.49 | 1.4 | 1.45 | 27,547 |
| FDMF | 1.92 | 2.2 | 2.2 | 1.92 | 1 |
| FECM | 2.99 | 3 | 3 | 2.99 | 10 |
| FECS | 38 | 39.49 | 38 | 38 | 337 |
| FECTC | 6.7 | 6.9 | 6.1 | 6.3 | 3,551 |
| FEM | 1.4 | 1.75 | 1.5 | 1.4 | 3 |
| FFBL | 41.68 | 41.98 | 41.53 | 41.94 | 536,634 |
| FFBL-CJUL | 43.07 | 0 | 0 | 43.32 | 0 |
| FFBL-CJUN | 42.38 | 0 | 0 | 42.62 | 0 |
| FFBL-CMAY | 41.82 | 0 | 0 | 42.06 | 0 |
| FFBL-CMAYW3 | 41.68 | 0 | 0 | 41.92 | 0 |
| FFBL-MAY | 41.8 | 42.02 | 41.72 | 42 | 48,000 |
| FFC | 138.23 | 139.56 | 138.5 | 139.1 | 921,522 |
| FFC-CJUL | 147.49 | 0 | 0 | 143.67 | 0 |
| FFC-CJUN | 145.11 | 0 | 0 | 141.35 | 0 |
| FFC-CMAY | 143.21 | 0 | 0 | 139.5 | 0 |
| FFC-CMAYW3 | 138.23 | 0 | 0 | 139.03 | 0 |
| FFC-MAYB | 138.32 | 139.27 | 138.1 | 138.91 | 124,500 |
| FFLM | 1.25 | 1.5 | 1.5 | 1.25 | 102 |
| FHAM | 7.6 | 7.75 | 7.75 | 7.75 | 500 |
| FLYNG | 1.31 | 1.55 | 1.3 | 1.3 | 19,369 |
| FNEL | 2.41 | 2.86 | 1.61 | 2.64 | 825 |
| FPJM | 0.68 | 1 | 0.9 | 0.68 | 332 |
| FPRM | 10 | 10.48 | 9.99 | 10.34 | 880 |
| FTSM | 0.64 | 1 | 0.81 | 1 | 4,000 |
| FZTM | 300 | 315 | 315 | 300 | 1 |
| GADT | 68.99 | 70.98 | 66 | 70.98 | 3,311 |
| GAIL | 3.46 | 3.65 | 3.2 | 3.43 | 14,006 |
| GASF | 3.19 | 3.32 | 3.21 | 3.3 | 80,224 |
| GATM | 50.4 | 50.05 | 50.01 | 50.01 | 501 |
| GENP | 0.6 | 0.75 | 0.58 | 0.62 | 605 |
| GGL | 11.66 | 12 | 11.6 | 11.96 | 123,563 |
| GHGL | 54 | 54.9 | 54 | 54.81 | 6,294 |
| GHNI | 8.17 | 8.45 | 8.1 | 8.17 | 378 |
| GHNL | 2.8 | 2.9 | 2.79 | 2.81 | 18,702 |
| GLAXO | 73.28 | 76 | 73 | 73.68 | 49,988 |
| GRAYS | 32.34 | 33.95 | 32.55 | 33.95 | 1,453 |
| GRYL | 2.9 | 3 | 3 | 2.9 | 379 |
| GSPM | 10.6 | 10.5 | 10.5 | 10.5 | 49,889 |
| GTYR | 22.31 | 23.42 | 22.01 | 23.4 | 14,831 |
| GUTM | 20 | 20.86 | 20.86 | 20 | 1 |
| GWLC | 6.6 | 7 | 6.61 | 6.6 | 286 |
| HABSM | 23.5 | 23.7 | 23.32 | 23.48 | 18,673 |
| HADC | 0.4 | 0.57 | 0.35 | 0.4 | 2 |
| HAJT | 0.62 | 0.99 | 0.08 | 0.62 | 3 |
| HAL | 12.2 | 12.44 | 12.1 | 12.2 | 393 |
| HBL | 117.35 | 121.9 | 116.89 | 118.87 | 71,712 |
| HBL-CJUL | 121.26 | 0 | 0 | 122.78 | 0 |
| HBL-CJUN | 119.31 | 0 | 0 | 120.8 | 0 |
| HBL-CMAY | 117.74 | 0 | 0 | 119.21 | 0 |
| HBL-CMAYW3 | 117.35 | 0 | 0 | 118.81 | 0 |
| HCAR | 9.15 | 9.9 | 9.15 | 9.5 | 42,166 |
| HICL | 11.4 | 11.5 | 11.1 | 11.18 | 2,175 |
| HINOON | 25.81 | 26 | 25.85 | 26 | 2,392 |
| HIRAT | 4 | 4.11 | 3.92 | 4.02 | 136,326 |
| HMB | 17.08 | 17.89 | 17.09 | 17.32 | 23,700 |
| HSPI | 11.51 | 11.78 | 11.42 | 11.5 | 1,053 |
| HUBC | 36.95 | 37.3 | 36.8 | 37.21 | 457,161 |
| HUBC-CJUL | 38.18 | 0 | 0 | 38.43 | 0 |
| HUBC-CJUN | 37.57 | 0 | 0 | 37.81 | 0 |
| HUBC-CMAY | 37.07 | 0 | 0 | 37.32 | 0 |
| HUBC-CMAYW3 | 36.95 | 0 | 0 | 37.19 | 0 |
| HUBC-MAY | 37.09 | 0 | 0 | 37.33 | 0 |
| HUMNL | 17.68 | 18.65 | 16.86 | 18.4 | 15,100 |
| HUSS | 9.94 | 10.9 | 10.9 | 9.94 | 100 |
| HWQS | 11.25 | 12.25 | 12.25 | 11.25 | 20 |
| IBFL | 45.45 | 45.5 | 44.11 | 45.43 | 1,646 |
| IBLHL | 9.51 | 10.4 | 10.4 | 9.51 | 1 |
| ICCT | 0.7 | 0.99 | 0.7 | 0.99 | 4,385 |
| ICI | 152.05 | 155.25 | 151.5 | 154.77 | 875,404 |
| ICI-CJUL | 157.12 | 0 | 0 | 159.86 | 0 |
| ICI-CJUN | 154.59 | 0 | 0 | 157.28 | 0 |
| ICI-CMAY | 152.56 | 0 | 0 | 155.21 | 0 |
| ICI-CMAYW3 | 152.05 | 0 | 0 | 154.7 | 0 |
| ICIBL | 0.33 | 0.39 | 0.3 | 0.35 | 11,005 |
| ICL | 30 | 30.35 | 30.1 | 30.31 | 1,500 |
| IDRT | 4.3 | 4.61 | 4.25 | 4.3 | 1,002 |
| IDSM | 6.98 | 7 | 6 | 6.98 | 2 |
| IDYM | 294.76 | 302.75 | 302.75 | 294.76 | 10 |
| IFSL | 7.99 | 7.96 | 7.56 | 7.99 | 207 |
| IGIBL | 1.75 | 1.94 | 1.75 | 1.75 | 4 |
| IGIIL | 70.5 | 72.1 | 70.98 | 71.25 | 29,920 |
| INDU | 221.06 | 221 | 219.06 | 220.18 | 9,610 |
| INIL | 50.05 | 51.99 | 50 | 50.48 | 296,282 |
| INKL | 7.6797 | 7 | 6.68 | 7 | 300 |
| JDMT | 13.89 | 14 | 13 | 13.89 | 11 |
| JDWS | 76.03 | 77 | 75.02 | 76.77 | 1,001 |
| JKSM | 6.05 | 6.89 | 6.89 | 6.05 | 1 |
| JOVC | 2.67 | 2.75 | 2.63 | 2.69 | 195,541 |
| JPGL | 1.25 | 1.25 | 1.13 | 1.16 | 39,074 |
| JSBL | 2.33 | 2.54 | 2.3 | 2.33 | 70,925 |
| JSCL | 6.94 | 7.18 | 6.8 | 7.1 | 3,093,362 |
| JSGCL | 19.95 | 20.95 | 18.96 | 20.91 | 13,662 |
| JSGF | 7.15 | 7.28 | 7.15 | 7.25 | 172,860 |
| JSIL | 5.23 | 5.45 | 5.05 | 5.25 | 30,756 |
| JSVFL | 6 | 6.1 | 5.92 | 6.02 | 96,211 |
| KAPCO | 42.6 | 43.09 | 42.56 | 42.82 | 30,275 |
| KAPCO-CJUL | 44.02 | 0 | 0 | 44.23 | 0 |
| KAPCO-CJUN | 43.31 | 0 | 0 | 43.51 | 0 |
| KAPCO-CMAY | 42.74 | 0 | 0 | 42.94 | 0 |
| KAPCO-CMAYW3 | 42.6 | 0 | 0 | 42.8 | 0 |
| KASBB | 1.45 | 1.41 | 1.35 | 1.4 | 45,456 |
| KASBSL | 3.3 | 3.5 | 3.25 | 3.27 | 942 |
| KESC | 2.33 | 2.37 | 2.31 | 2.32 | 34,043 |
| KML | 1.51 | 0.71 | 0.71 | 1.51 | 1 |
| KOHC | 6.27 | 6.25 | 6.25 | 6.25 | 1,500 |
| KOHE | 16.75 | 17 | 16.75 | 16.99 | 1,000 |
| KOHS | 3.4 | 2.6 | 2.6 | 3.4 | 1 |
| KOHTM | 1.5 | 0.52 | 0.52 | 1.5 | 1 |
| KOIL | 1.17 | 1.2 | 1.03 | 1.16 | 2,858 |
| KSTM | 1.2 | 1.24 | 1 | 1.24 | 1,845 |
| KTML | 4.11 | 4.44 | 4 | 4.38 | 52,985 |
| LOTPTA | 14.73 | 15 | 14.64 | 14.93 | 3,646,596 |
| LPCL | 2.8 | 2.85 | 2.8 | 2.81 | 79,058 |
| LUCK | 69.72 | 70.24 | 69.55 | 69.99 | 117,487 |
| LUCK-CJUL | 72.05 | 0 | 0 | 72.29 | 0 |
| LUCK-CJUN | 70.88 | 0 | 0 | 71.12 | 0 |
| LUCK-CMAY | 69.95 | 0 | 0 | 70.19 | 0 |
| LUCK-CMAYW3 | 69.72 | 0 | 0 | 69.96 | 0 |
| LUCK-MAY | 70 | 69.99 | 69.5 | 69.99 | 10,500 |
| MACFL | 12.77 | 13.34 | 12 | 12.54 | 4,689 |
| MARI | 101.31 | 102.84 | 101.5 | 102.09 | 2,243 |
| MBF | 9.25 | 9.5 | 9.5 | 9.5 | 500 |
| MCB | 206.06 | 208 | 205.2 | 207.79 | 534,913 |
| MCB-CJUL | 212.93 | 0 | 0 | 214.62 | 0 |
| MCB-CJUN | 209.5 | 0 | 0 | 211.16 | 0 |
| MCB-CMAY | 206.75 | 0 | 0 | 208.38 | 0 |
| MCB-CMAYW3 | 206.06 | 0 | 0 | 207.69 | 0 |
| MCB-MAY | 206.41 | 207.6 | 205.5 | 207.25 | 52,000 |
| MDTL | 13.94 | 14.92 | 14.92 | 14.92 | 501 |
| MEBL | 17.5 | 17.5 | 16.6 | 17.5 | 2,101 |
| MERIT | 28.62 | 29 | 28.99 | 28.62 | 2 |
| MFFL | 74 | 77 | 77 | 74 | 3 |
| MFTM | 1 | 0.91 | 0.91 | 1 | 5 |
| MIRKS | 43.39 | 44.99 | 42.06 | 42.54 | 5,772 |
| MLCF | 2.07 | 2.11 | 2.05 | 2.08 | 36,614 |
| MODAM | 1.25 | 1.4 | 1.4 | 1.25 | 2 |
| MQTM | 9.26 | 9.26 | 9.26 | 9.26 | 500 |
| MRNS | 57.19 | 59.7 | 56.05 | 59.55 | 509 |
| MSOT | 17.33 | 18.25 | 17.5 | 17.52 | 1,360 |
| MTIL | 0.37 | 0.4 | 0.4 | 0.4 | 1,190 |
| MTL | 539.63 | 543 | 536 | 541.79 | 54,495 |
| MUBT | 0.55 | 0.7 | 0.7 | 0.55 | 1 |
| MUCLR | 0.09 | 0.69 | 0.69 | 0.09 | 100 |
| MUKT | 0.3 | 0.59 | 0.16 | 0.35 | 3,012 |
| MUREB | 107.5 | 111 | 107.5 | 108.99 | 9,527 |
| MWMP | 1 | 1.25 | 0.28 | 0.78 | 30,081 |
| MYBL | 2.1 | 2.3 | 2.1 | 2.1 | 23 |
| MZSM | 3 | 3 | 2.53 | 2.96 | 800 |
| NAGC | 15 | 14.5 | 14.1 | 14.1 | 4,598 |
| NATF | 65.05 | 68 | 65 | 66.29 | 7,527 |
| NBF | 4.5 | 4.6 | 4.1 | 4.5 | 29 |
| NBP | 51.19 | 51.7 | 51 | 51.55 | 596,252 |
| NBP-CJUL | 52.9 | 0 | 0 | 53.24 | 0 |
| NBP-CJUN | 52.04 | 0 | 0 | 52.39 | 0 |
| NBP-CMAY | 51.36 | 0 | 0 | 51.7 | 0 |
| NBP-CMAYW3 | 51.19 | 0 | 0 | 51.53 | 0 |
| NBP-MAY | 51.32 | 51.75 | 51.07 | 51.65 | 220,000 |
| NCL | 23.88 | 24.25 | 23.41 | 23.94 | 239,623 |
| NCL-CJUL | 24.68 | 0 | 0 | 24.73 | 0 |
| NCL-CJUN | 24.28 | 0 | 0 | 24.33 | 0 |
| NCL-CMAY | 23.96 | 0 | 0 | 24.01 | 0 |
| NCL-CMAYW3 | 23.88 | 0 | 0 | 23.93 | 0 |
| NCPL | 16.07 | 16.35 | 16.06 | 16.28 | 133,126 |
| NESTLE | 3540.88 | 3598 | 3432.01 | 3559.81 | 73 |
| NETSOL | 20.51 | 20.84 | 20.3 | 20.56 | 112,867 |
| NETSOL-CJUL | 21.19 | 0 | 0 | 21.24 | 0 |
| NETSOL-CJUN | 20.85 | 0 | 0 | 20.89 | 0 |
| NETSOL-CMAY | 20.58 | 0 | 0 | 20.62 | 0 |
| NETSOL-CMAY3 | 20.51 | 0 | 0 | 20.55 | 0 |
| NIB | 1.55 | 1.61 | 1.5 | 1.58 | 1,260,786 |
| NICL | 2.4 | 2.48 | 2.26 | 2.35 | 226,441 |
| NJICL | 57.49 | 60.36 | 55.16 | 58.61 | 15,403 |
| NJLIC | 51.87 | 52.25 | 49.55 | 52.03 | 2,129 |
| NMBL | 2.44 | 2.64 | 1.7 | 2.59 | 112,803 |
| NML | 57.51 | 58.27 | 57.32 | 58.01 | 564,211 |
| NML-CJUL | 59.43 | 0 | 0 | 59.92 | 0 |
| NML-CJUN | 58.47 | 0 | 0 | 58.95 | 0 |
| NML-CMAY | 57.7 | 0 | 0 | 58.18 | 0 |
| NML-CMAYW3 | 57.51 | 0 | 0 | 57.98 | 0 |
| NML-MAY | 57.69 | 58.3 | 57.21 | 58.1 | 152,500 |
| NONS | 15.6 | 14.75 | 14.65 | 14.71 | 4,400 |
| NOPK | 21 | 21.95 | 21.95 | 21 | 1 |
| NPL | 16.33 | 16.85 | 16.3 | 16.79 | 416,917 |
| NPL-CJUL | 16.87 | 0 | 0 | 17.34 | 0 |
| NPL-CJUN | 16.6 | 0 | 0 | 17.06 | 0 |
| NPL-CMAY | 16.38 | 0 | 0 | 16.84 | 0 |
| NPL-CMAYW3 | 16.33 | 0 | 0 | 16.78 | 0 |
| NPSM | 26 | 27.3 | 26.4 | 27.3 | 2,600 |
| NRL | 326.04 | 330.9 | 323.5 | 328.84 | 192,720 |
| NSB3Y1 | 100.8071 | 0 | 0 | 100.8071 | 0 |
| OGDC | 146.48 | 149 | 145.21 | 148.38 | 1,526,010 |
| OGDC-CJUL | 151.37 | 0 | 0 | 153.26 | 0 |
| OGDC-CJUN | 148.92 | 0 | 0 | 150.78 | 0 |
| OGDC-CMAY | 146.97 | 0 | 0 | 148.8 | 0 |
| OGDC-CMAYW3 | 146.48 | 0 | 0 | 148.31 | 0 |
| OLPL | 5.28 | 5.48 | 5.27 | 5.3 | 4,418 |
| OLSM | 1.7 | 0.71 | 0.71 | 1.7 | 1 |
| OLTM | 0.5 | 0.37 | 0.35 | 0.5 | 2 |
| OTSU | 30.88 | 32.42 | 29.54 | 32.42 | 7,650 |
| PACE | 2.72 | 2.95 | 2.69 | 2.87 | 367,246 |
| PAEL | 7.85 | 8.38 | 7.6 | 7.89 | 6,529 |
| PAKD | 30.5 | 30 | 29 | 30.5 | 325 |
| PAKL | 2 | 2.2 | 1.9 | 2 | 118 |
| PAKMI | 0.73 | 1.07 | 1.05 | 0.73 | 14 |
| PAKRI | 16.24 | 17.24 | 16.5 | 17.14 | 4,565,816 |
| PAKRI-CJUL | 16.78 | 0 | 0 | 17.7 | 0 |
| PAKRI-CJUN | 16.51 | 0 | 0 | 17.42 | 0 |
| PAKRI-CMAY | 16.29 | 0 | 0 | 17.19 | 0 |
| PAKRI-CMAYW3 | 16.24 | 0 | 0 | 17.13 | 0 |
| PAKT | 93.7 | 93.6 | 91.55 | 91.56 | 4,026 |
| PASL | 1.68 | 1.7 | 1.6 | 1.63 | 60,692 |
| PCAL | 49.52 | 50 | 49.6 | 49.95 | 763 |
| PECO | 92.83 | 93.99 | 93.99 | 92.83 | 1 |
| PEF | 7.1 | 7.4 | 7.15 | 7.25 | 1,951 |
| PGF | 12.92 | 12.85 | 12.77 | 12.85 | 20,100 |
| PIAA | 2.29 | 2.4 | 2.26 | 2.33 | 154,538 |
| PICT | 71 | 71.79 | 70.51 | 71 | 3 |
| PIF | 5.6 | 5.65 | 5.59 | 5.6 | 250,092 |
| PIL | 9.79 | 10.79 | 10.45 | 10.68 | 1,624 |
| PINL | 8.13 | 8.11 | 8.02 | 8.03 | 17,548 |
| PIOC | 5.03 | 5.38 | 4.9 | 4.91 | 13,396 |
| PKGS | 106.09 | 110 | 104.1 | 106.75 | 582 |
| PMI | 0.96 | 0.94 | 0.8 | 0.84 | 12,700 |
| PMPK | 221.06 | 224.99 | 224.99 | 221.06 | 3 |
| PMTFC6 | 93.846 | 0 | 0 | 93.846 | 0 |
| PNSC | 28.28 | 29 | 28.25 | 28.5 | 2,328 |
| POL | 325.89 | 329.5 | 325.03 | 328.89 | 736,022 |
| POL-CJUL | 336.76 | 0 | 0 | 339.7 | 0 |
| POL-CJUN | 331.32 | 0 | 0 | 334.22 | 0 |
| POL-CMAY | 326.98 | 0 | 0 | 329.83 | 0 |
| POL-CMAYW3 | 325.89 | 0 | 0 | 328.73 | 0 |
| POL-MAY | 326.05 | 328.5 | 325.3 | 328.23 | 197,500 |
| PPL | 203.44 | 205.97 | 203.01 | 205.72 | 601,608 |
| PPL-CJUL | 210.22 | 0 | 0 | 212.48 | 0 |
| PPL-CJUN | 206.83 | 0 | 0 | 209.05 | 0 |
| PPL-CMAY | 204.12 | 0 | 0 | 206.31 | 0 |
| PPL-CMAYW3 | 203.44 | 0 | 0 | 205.62 | 0 |
| PPL-MAY | 203.88 | 206.38 | 203.5 | 206.06 | 68,000 |
| PPP | 41.4 | 43.3 | 41.01 | 41.4 | 44 |
| PRL | 83.51 | 84.39 | 83.5 | 84.2 | 11,913 |
| PRWM | 14.64 | 14.5 | 14.5 | 14.64 | 400 |
| PSEL | 142.5 | 149.61 | 149.61 | 142.5 | 1 |
| PSMC | 67.83 | 68.5 | 66.02 | 67.83 | 137 |
| PSO | 282.11 | 282.75 | 279.75 | 282.4 | 218,507 |
| PSYL | 19.22 | 20.22 | 18.25 | 19.6 | 3,605 |
| PTC | 16.83 | 16.93 | 16.76 | 16.83 | 226,661 |
| PTC-CJUL | 17.39 | 0 | 0 | 17.38 | 0 |
| PTC-CJUN | 17.11 | 0 | 0 | 17.1 | 0 |
| PTC-CMAY | 16.89 | 0 | 0 | 16.88 | 0 |
| PTC-CMAYW3 | 16.83 | 0 | 0 | 16.82 | 0 |
| PTC-MAY | 16.85 | 17 | 16.99 | 16.99 | 3,000 |
| PTEC | 3.01 | 3.5 | 3.05 | 3.01 | 101 |
| QUET | 59.1962 | 59.195 | 59.195 | 59.195 | 0 |
| RAVT | 0.94 | 0.97 | 0.71 | 0.97 | 5,319 |
| RUPL | 38.51 | 39.49 | 39.49 | 38.51 | 10 |
| SAIF | 8.04 | 8.2 | 7.4 | 8.04 | 20 |
| SAPL | 146.39 | 153.7 | 150.99 | 150.99 | 401 |
| SAPT | 123.89 | 130.08 | 130 | 123.89 | 41 |
| SBL | 1.93 | 1.95 | 1.9 | 1.9 | 56,150 |
| SCBPL | 8.44 | 8.45 | 8.21 | 8.41 | 1,700 |
| SCLL | 2.52 | 2.79 | 2.79 | 2.52 | 2 |
| SCM | 9.5 | 10 | 9.76 | 9.99 | 4,450 |
| SEARL | 59 | 59.97 | 58.8 | 59 | 358 |
| SEL | 22.39 | 22.5 | 21.5 | 22 | 4,329 |
| SEPCO | 1.34 | 1.39 | 1.26 | 1.28 | 49,566 |
| SEPL | 39 | 39.9 | 39 | 39 | 665 |
| SFL | 118 | 123.9 | 123.9 | 118 | 60 |
| SGLL | 22.92 | 22.91 | 22.91 | 22.92 | 78 |
| SGML | 6.4 | 6.9 | 5.86 | 6.4 | 103 |
| SHCI | 2.29 | 2.35 | 2.01 | 2.3 | 559 |
| SHEL | 213 | 215 | 212.5 | 214.25 | 14,100 |
| SHEZ | 152.56 | 152 | 144.94 | 145.69 | 348 |
| SHJS | 68.15 | 68.5 | 68 | 68.15 | 311 |
| SHSML | 8.41 | 9.3 | 8.07 | 8.41 | 2 |
| SIBL | 2 | 2.44 | 2.44 | 2 | 1 |
| SIEM | 1024.06 | 1025 | 1005.01 | 1024.06 | 24 |
| SILK | 2.95 | 2.98 | 2.83 | 2.86 | 630,547 |
| SING | 15.56 | 16.56 | 14.71 | 16.56 | 4,406 |
| SITC | 102 | 97.52 | 97.15 | 102 | 62 |
| SKRS | 2.66 | 2.35 | 2.35 | 2.35 | 1,500 |
| SLYT | 7 | 7.25 | 6.9 | 6.95 | 6,303 |
| SMBL | 2.73 | 2.83 | 2.67 | 2.76 | 514,074 |
| SMCPL | 5.48 | 5.13 | 4.56 | 5 | 3,005 |
| SMTM | 5 | 5.49 | 4.6 | 5.03 | 5,021 |
| SNAI | 37.43 | 38.5 | 38.5 | 37.43 | 9 |
| SNBL | 6.1 | 6.19 | 6 | 6.03 | 2,422 |
| SNBLTFC | 100.1 | 0 | 0 | 100.1 | 0 |
| SNGP | 18.31 | 18.55 | 18.39 | 18.5 | 98,977 |
| SNGP-CJUL | 18.92 | 0 | 0 | 19.11 | 0 |
| SNGP-CJUN | 18.62 | 0 | 0 | 18.8 | 0 |
| SNGP-CMAY | 18.37 | 0 | 0 | 18.55 | 0 |
| SNGP-CMAYW3 | 18.31 | 0 | 0 | 18.49 | 0 |
| SPL | 17.71 | 18.09 | 17.61 | 17.79 | 304,539 |
| SRVI | 175.68 | 177.98 | 174.5 | 175.22 | 576 |
| SSGC | 21.73 | 21.9 | 21.61 | 21.8 | 5,956 |
| SSIC | 5.3 | 5.97 | 4.92 | 5.12 | 5,002 |
| STCL | 6.12 | 6.48 | 5.37 | 6.12 | 4 |
| STCLR | 0.2 | 0.17 | 0.16 | 0.16 | 14,901 |
| STPL | 9.02 | 9.98 | 8.57 | 9.02 | 4 |
| SURC | 37 | 37 | 37 | 37 | 246 |
| TELE | 1.64 | 1.76 | 1.66 | 1.67 | 229,208 |
| TGL | 11.98 | 12.21 | 11.65 | 12 | 37,497 |
| THALL | 97.99 | 98 | 97 | 98 | 20,541 |
| THCCL | 17.94 | 17.99 | 17.05 | 17.97 | 4,002 |
| TREET | 53.05 | 54.25 | 51.95 | 53.68 | 62,361 |
| TREI | 1.4 | 1.4 | 1.11 | 1.4 | 9 |
| TRG | 2.53 | 2.7 | 2.51 | 2.53 | 237,981 |
| TRIBL | 1.38 | 1.4 | 1.4 | 1.38 | 300 |
| TRIPF | 165.48 | 166.9 | 165.1 | 166.24 | 6,719 |
| TRPOL | 0.54 | 0.79 | 0.6 | 0.65 | 17,501 |
| TSBL | 2.75 | 2.75 | 2.75 | 2.75 | 200 |
| TSML | 51.8 | 52 | 51 | 51 | 1,250 |
| TSPL | 0.95 | 1 | 1 | 0.95 | 2 |
| UBL | 63.96 | 64 | 63.4 | 63.95 | 127,035 |
| UBL-CJUL | 66.09 | 0 | 0 | 66.05 | 0 |
| UBL-CJUN | 65.03 | 0 | 0 | 64.99 | 0 |
| UBL-CMAY | 64.17 | 0 | 0 | 64.13 | 0 |
| UBL-CMAYW3 | 63.96 | 0 | 0 | 63.92 | 0 |
| UBL-MAY | 64.2 | 64.2 | 64.19 | 64.2 | 24,000 |
| UBLTFC4 | 99 | 0 | 0 | 99 | 0 |
| UDPL | 15.5 | 15.75 | 15.75 | 15.5 | 4 |
| ULEVER | 5214.7 | 5280 | 5175.5 | 5279.9 | 67 |
| UNIC | 5.03 | 5.4 | 5.01 | 5.36 | 2,599 |
| UPFL | 1399.22 | 1400 | 1400 | 1400 | 55 |
| WTCL | 2.54 | 2.69 | 2.48 | 2.5 | 22,257 |
| WTL | 2.08 | 2.21 | 2.08 | 2.13 | 219,538 |
| WYETH | 853 | 859 | 812.21 | 816 | 620 |
| YOUW | 1.31 | 1.62 | 1.15 | 1.31 | 4 |
| ZTL | 3.25 | 4 | 2.25 | 3.25 | 109 |
KSE EOD Daily Share Price Data - 20/05/2011
