| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 2.75 | 3.09 | 2.7 | 3.01 | 34,238 |
| AACILR | 0.02 | 0.01 | 0.01 | 0.02 | 1 |
| AASM | 24.01 | 25.21 | 25.21 | 25.21 | 503 |
| ABL | 61.39 | 61.6 | 60.95 | 60.98 | 17,959 |
| ABL-CAUG | 63.88 | 0 | 0 | 63.41 | 0 |
| ABL-CJUL | 63.05 | 0 | 0 | 62.59 | 0 |
| ABL-CJUN | 62.01 | 0 | 0 | 61.57 | 0 |
| ABL-CMAYW5 | 61.39 | 0 | 0 | 60.95 | 0 |
| ABLTFC2 | 98.25 | 0 | 0 | 98.25 | 0 |
| ABOT | 92.69 | 93 | 92.5 | 92.7 | 1,700 |
| ACPL | 53.3 | 55.39 | 53.5 | 54.66 | 65,921 |
| ADAMS | 18.72 | 19 | 18.11 | 18.43 | 5,121 |
| ADMM | 24.16 | 23.5 | 23.5 | 23.5 | 500 |
| ADOS | 8.5 | 8.75 | 8.12 | 8.12 | 3,500 |
| AGIC | 9.6 | 9.46 | 9.45 | 9.6 | 386 |
| AGIL | 72.4 | 72.95 | 72.5 | 72.93 | 940 |
| AGL | 19.87 | 20.5 | 18.87 | 19.12 | 50,854 |
| AHCL | 23.63 | 23.71 | 23.16 | 23.52 | 1,017,691 |
| AHI | 21.93 | 22.89 | 22.89 | 21.93 | 2 |
| AHL | 18.33 | 18.55 | 17.65 | 17.96 | 47,171 |
| AICL | 67.31 | 67.24 | 66.5 | 66.92 | 90,666 |
| AICL-CAUG | 70.04 | 0 | 0 | 69.59 | 0 |
| AICL-CJUL | 69.13 | 0 | 0 | 68.69 | 0 |
| AICL-CJUN | 67.99 | 0 | 0 | 67.56 | 0 |
| AICL-CMAYW5 | 67.31 | 0 | 0 | 66.89 | 0 |
| AKBL | 11.91 | 12.19 | 11.85 | 11.85 | 172,190 |
| AKBL-CAUG | 12.39 | 0 | 0 | 12.32 | 0 |
| AKBL-CJUL | 12.23 | 0 | 0 | 12.16 | 0 |
| AKBL-CJUN | 12.03 | 0 | 0 | 11.96 | 0 |
| AKBL-CMAYW5 | 11.91 | 0 | 0 | 11.84 | 0 |
| AKDCL | 40 | 40.4 | 39.5 | 40.2 | 2,201 |
| ALICO | 17 | 18 | 18 | 17 | 10 |
| AMTEX | 2.69 | 2.89 | 2.65 | 2.74 | 386,281 |
| AMZV | 0.53 | 0.58 | 0.5 | 0.54 | 2,709 |
| ANL | 6.66 | 6.79 | 6.45 | 6.53 | 1,812,806 |
| ANL-CAUG | 6.93 | 0 | 0 | 6.79 | 0 |
| ANL-CJUL | 6.84 | 0 | 0 | 6.7 | 0 |
| ANL-CJUN | 6.73 | 0 | 0 | 6.59 | 0 |
| ANL-CMAYW5 | 6.66 | 0 | 0 | 6.53 | 0 |
| ANSS | 8.95 | 9.95 | 9.92 | 9.94 | 4,000 |
| APL | 382.68 | 386.5 | 381.5 | 385.38 | 48,752 |
| ARM | 18.5 | 19.5 | 19.5 | 18.5 | 1 |
| ARPAK | 15.58 | 16.58 | 16.58 | 16.58 | 4,700 |
| ASHT | 4.11 | 5.11 | 5.11 | 5.11 | 500 |
| ATBA | 215.03 | 216.99 | 214.1 | 214.89 | 4,324 |
| ATFF | 6.5 | 6.5 | 6.5 | 6.5 | 50,050 |
| ATIL | 27.97 | 28.3 | 28 | 28.21 | 1,584 |
| ATLH | 149.12 | 149.8 | 148.81 | 148.99 | 2,545 |
| ATRL | 139.78 | 141.39 | 138.1 | 139.89 | 1,569,566 |
| ATRL-JUN | 139.66 | 140.95 | 138.63 | 140.16 | 399,000 |
| BAFL | 10.21 | 10.34 | 10.1 | 10.21 | 514,078 |
| BAHL | 28.41 | 28.5 | 28.35 | 28.44 | 7,253 |
| BAHL-CAUG | 29.56 | 0 | 0 | 29.57 | 0 |
| BAHL-CJUL | 29.18 | 0 | 0 | 29.19 | 0 |
| BAHL-CJUN | 28.7 | 0 | 0 | 28.71 | 0 |
| BAHL-CMAYW5 | 28.41 | 0 | 0 | 28.43 | 0 |
| BAHLTFC | 90.7795 | 0 | 0 | 90.7795 | 0 |
| BATA | 502.7 | 527.83 | 509 | 527.83 | 8,678 |
| BCML | 16.98 | 16.5 | 16 | 16.5 | 2,200 |
| BERG | 15.76 | 15.95 | 15.85 | 15.76 | 225 |
| BFMOD | 4.75 | 4.7 | 4.7 | 4.7 | 3,605 |
| BGL | 2.02 | 2.45 | 1.99 | 2.02 | 254 |
| BIFO | 48.99 | 50 | 48.05 | 50 | 525 |
| BILF | 0.95 | 1.94 | 1.94 | 0.95 | 10 |
| BIPL | 3.75 | 3.88 | 3.72 | 3.75 | 617 |
| BNWM | 17.9 | 18.59 | 17.68 | 17.9 | 3 |
| BOC | 95.25 | 96.75 | 95.75 | 95.83 | 501 |
| BOK | 4.75 | 5.13 | 4.55 | 4.94 | 6,923 |
| BOP | 6.12 | 6.59 | 6.05 | 6.35 | 4,288,047 |
| BPL | 23.8 | 24.99 | 24.99 | 23.8 | 1 |
| BROT | 0.3 | 1.2 | 0.55 | 0.3 | 2 |
| BRR | 2.26 | 2.35 | 2.15 | 2.29 | 702 |
| BTL | 67 | 70.25 | 67 | 70.06 | 28,810 |
| BUXL | 7.73 | 7.35 | 7.3 | 7.73 | 400 |
| BYCO | 9.74 | 9.91 | 9.54 | 9.83 | 1,137,640 |
| CENI | 8.31 | 8.55 | 8.4 | 8.54 | 5,954 |
| CEPB | 17.32 | 17.98 | 17.2 | 17.37 | 27,364 |
| CHAS | 10.69 | 10.1 | 10 | 10.1 | 3,997 |
| CHBL | 2.26 | 2.35 | 2.16 | 2.3 | 3,012 |
| CHCC | 9.9 | 10.4 | 9.53 | 10.07 | 88,540 |
| CICL | 73.17 | 75 | 73 | 73.43 | 844 |
| CJPL | 0.6 | 0.7 | 0.6 | 0.69 | 7,504 |
| CML | 2.01 | 2.5 | 1.99 | 2 | 49,677 |
| CPL | 166 | 166.98 | 164.52 | 166.02 | 3,135 |
| CPSL | 51.25 | 52.5 | 50.8 | 51.92 | 76,797 |
| CSAP | 28.95 | 28.9 | 28.26 | 28.61 | 45,650 |
| CSIL | 2.65 | 3.6 | 2.6 | 3.6 | 501 |
| CSM | 0.54 | 0.55 | 0.52 | 0.55 | 37,000 |
| CSMD | 10.36 | 10.2 | 9.95 | 10.16 | 600 |
| CSUML | 2.8 | 2.99 | 2.2 | 2.2 | 1,001 |
| CWSM | 1.49 | 0.76 | 0.76 | 1.49 | 1 |
| DADX | 17.66 | 17.69 | 17.61 | 17.66 | 1,003 |
| DATM | 0.6 | 0.79 | 0.79 | 0.6 | 1 |
| DAWH | 63.59 | 63.9 | 63 | 63.48 | 58,364 |
| DBCI | 2.05 | 2.1 | 1.99 | 2.1 | 3,699 |
| DCH | 2.51 | 2.69 | 2.5 | 2.5 | 16,009 |
| DCL | 1.93 | 2.15 | 1.8 | 1.95 | 548,142 |
| DCM | 1.5 | 1.83 | 1.83 | 1.5 | 1 |
| DEL | 1.63 | 1.8 | 1.65 | 1.65 | 24,999 |
| DFML | 2.8 | 2.8 | 2.65 | 2.72 | 96,641 |
| DFSM | 2.79 | 2.42 | 2.31 | 2.32 | 550 |
| DGKC | 23.79 | 24.97 | 23.46 | 24.67 | 6,533,873 |
| DGKC-CAUG | 24.76 | 0 | 0 | 25.65 | 0 |
| DGKC-CJUL | 24.43 | 0 | 0 | 25.32 | 0 |
| DGKC-CJUN | 24.03 | 0 | 0 | 24.91 | 0 |
| DGKC-CMAYW5 | 23.79 | 0 | 0 | 24.66 | 0 |
| DGKC-JUN | 23.9 | 25.05 | 23.6 | 24.5 | 1,243,500 |
| DIIL | 9.73 | 9.79 | 9.79 | 9.73 | 33 |
| DKTM | 1.83 | 2 | 2 | 1.83 | 1 |
| DLL | 35 | 35.48 | 33.5 | 34.71 | 1,998 |
| DMTM | 4 | 4.25 | 4 | 4.01 | 4,016 |
| DNCC | 1.4 | 2.09 | 1.23 | 1.4 | 54 |
| DOL | 7.81 | 7.99 | 7.77 | 7.94 | 93,221 |
| DSFL | 2.9 | 2.97 | 2.85 | 2.89 | 564,221 |
| DSIL | 1.24 | 1.34 | 1.2 | 1.26 | 32,617 |
| DSL | 2.39 | 2.47 | 2.3 | 2.43 | 27,419 |
| DSML | 3.5 | 4.5 | 3.06 | 3.5 | 2 |
| DWAE | 1.23 | 1.3 | 1.18 | 1.18 | 8,002 |
| DWSM | 2.92 | 3.15 | 2.71 | 2.99 | 12,676 |
| DYNO | 10.29 | 10.9 | 9.51 | 10.01 | 24,904 |
| ECOP | 1.75 | 1.78 | 1.45 | 1.61 | 70,206 |
| EFLTFC | 100 | 0 | 0 | 100 | 0 |
| EFUG | 37.81 | 37.9 | 36.65 | 37.03 | 4,469 |
| EFUL | 66.95 | 68.39 | 67 | 67.3 | 600 |
| ELCM | 6.5 | 6.5 | 6.5 | 6.5 | 500 |
| ENGRO | 193.49 | 194.75 | 189.8 | 192.04 | 1,782,809 |
| ENGRO-CAUG | 201.35 | 0 | 0 | 199.7 | 0 |
| ENGRO-CJUL | 198.73 | 0 | 0 | 197.12 | 0 |
| ENGRO-CJUN | 195.45 | 0 | 0 | 193.89 | 0 |
| ENGRO-CMAYW5 | 193.49 | 0 | 0 | 191.95 | 0 |
| ENGRO-JUN | 194.83 | 194.99 | 191.05 | 193.56 | 261,500 |
| ENGROTFC | 100 | 99.25 | 99 | 98.7013 | 1,900 |
| EPCL | 11.62 | 11.8 | 11.5 | 11.68 | 64,821 |
| EPCL-CAUG | 12.09 | 0 | 0 | 12.15 | 0 |
| EPCL-CJUL | 11.93 | 0 | 0 | 11.99 | 0 |
| EPCL-CJUN | 11.74 | 0 | 0 | 11.79 | 0 |
| EPCL-CMAYW5 | 11.62 | 0 | 0 | 11.67 | 0 |
| ESBL | 1.56 | 2.1 | 1.65 | 1.56 | 251 |
| EWLA | 1.85 | 2.24 | 1.41 | 1.42 | 4,501 |
| EXIDE | 194.53 | 195 | 194.99 | 195 | 217 |
| FABL | 9.9 | 10.15 | 9.8 | 9.99 | 23,081 |
| FANM | 3.99 | 3.9 | 3.85 | 3.88 | 1,000 |
| FASM | 44.36 | 43.75 | 43.75 | 44.36 | 200 |
| FATIMA | 13.44 | 13.85 | 13.32 | 13.55 | 3,080,224 |
| FCCL | 4.64 | 4.99 | 4.59 | 4.9 | 2,200,486 |
| FCCLR | 0.09 | 0.15 | 0.07 | 0.13 | 11,043,643 |
| FCIBL | 4.99 | 5.1 | 5.1 | 5.1 | 5,000 |
| FCONM | 1.5 | 1.99 | 1.99 | 1.5 | 5 |
| FCSC | 2.87 | 3.03 | 2.72 | 2.9 | 10,031 |
| FDIBL | 1.54 | 1.59 | 1.4 | 1.45 | 7,310 |
| FDMF | 2.24 | 2.25 | 2.1 | 2.11 | 45,003 |
| FECM | 2.92 | 3 | 3 | 2.92 | 10 |
| FECS | 38 | 38 | 38 | 38 | 100 |
| FECTC | 6.33 | 7 | 6.31 | 6.33 | 102 |
| FEM | 1.55 | 1.8 | 1.8 | 1.55 | 5 |
| FEROZ | 92.12 | 92 | 91.25 | 91.25 | 1,060 |
| FFBL | 43.42 | 43.58 | 43.02 | 43.37 | 1,170,589 |
| FFBL-CAUG | 45.18 | 0 | 0 | 45.1 | 0 |
| FFBL-CJUL | 44.6 | 0 | 0 | 44.52 | 0 |
| FFBL-CJUN | 43.86 | 0 | 0 | 43.79 | 0 |
| FFBL-CMAYW5 | 43.42 | 0 | 0 | 43.35 | 0 |
| FFBL-JUN | 42.51 | 42.5 | 42.2 | 42.5 | 33,500 |
| FFC | 140.99 | 141.7 | 140.25 | 141.48 | 402,581 |
| FFC-CAUG | 146.72 | 0 | 0 | 147.13 | 0 |
| FFC-CJUL | 144.81 | 0 | 0 | 145.22 | 0 |
| FFC-CJUN | 142.42 | 0 | 0 | 142.84 | 0 |
| FFC-CMAYW5 | 140.99 | 0 | 0 | 141.41 | 0 |
| FFC-JUN | 141.72 | 142.51 | 141.11 | 142.41 | 23,500 |
| FFLM | 1.44 | 2 | 1.64 | 1.44 | 6 |
| FHAM | 7.98 | 8 | 7.9 | 7.91 | 62,700 |
| FHBM | 7.86 | 8.35 | 8.35 | 8.35 | 500 |
| FLYNG | 1.55 | 1.8 | 1.45 | 1.72 | 342,334 |
| FNEL | 2.66 | 2.85 | 1.68 | 2.66 | 406 |
| FPJM | 1.04 | 1.5 | 0.91 | 1.05 | 2,009 |
| FPRM | 10.99 | 11.5 | 11.5 | 10.99 | 100 |
| FRCL | 2.8 | 2.02 | 2.02 | 2.8 | 1 |
| FRSM | 18.5 | 19.5 | 18.5 | 19.45 | 1,130 |
| FZTM | 314 | 328 | 298.3 | 314 | 15 |
| GADT | 70.1 | 71.75 | 70 | 70.1 | 324 |
| GAIL | 3.34 | 3.5 | 3.2 | 3.34 | 3 |
| GAMON | 0.7 | 1.69 | 1.03 | 0.7 | 7 |
| GASF | 3.46 | 3.68 | 3.39 | 3.5 | 36,626 |
| GATI | 55.24 | 55 | 55 | 55 | 490 |
| GATM | 50.1 | 51.5 | 51.25 | 51.48 | 5,547 |
| GENP | 0.65 | 0.63 | 0.58 | 0.59 | 12,922 |
| GGL | 12.54 | 12.89 | 12.6 | 12.71 | 119,088 |
| GHGL | 56.5 | 58.5 | 55 | 55.25 | 100,136 |
| GHNI | 9 | 9.5 | 8.52 | 8.77 | 5,552 |
| GHNL | 3.7 | 3.85 | 3.3 | 3.55 | 18,300 |
| GLAXO | 74.01 | 74.39 | 73.95 | 74.11 | 1,638 |
| GLPL | 54.4 | 51.73 | 51.73 | 54.4 | 1 |
| GRAYS | 48.61 | 49.95 | 48.5 | 48.61 | 106 |
| GRYL | 3 | 3 | 3 | 3 | 500 |
| GSPM | 11.16 | 12.16 | 11.49 | 11.7 | 8,100 |
| GTYR | 23.27 | 23.35 | 23.25 | 23.25 | 4,100 |
| GUSM | 7.49 | 7.75 | 7.01 | 7.75 | 11,303 |
| GWLC | 6.1 | 6.99 | 5.62 | 5.9 | 852 |
| HABSM | 25.61 | 26 | 25.5 | 25.96 | 42,947 |
| HADC | 0.5 | 0.6 | 0.42 | 0.5 | 2,542 |
| HAJT | 0.63 | 1.4 | 1.4 | 0.63 | 1 |
| HAL | 12.55 | 13 | 12.5 | 12.55 | 200 |
| HBL | 117.6 | 117.4 | 116.71 | 116.95 | 24,111 |
| HBL-CAUG | 122.38 | 0 | 0 | 121.62 | 0 |
| HBL-CJUL | 120.78 | 0 | 0 | 120.04 | 0 |
| HBL-CJUN | 118.79 | 0 | 0 | 118.07 | 0 |
| HBL-CMAYW5 | 117.6 | 0 | 0 | 116.89 | 0 |
| HCAR | 10.25 | 10.5 | 10.2 | 10.21 | 515 |
| HICL | 11.43 | 11.55 | 11.3 | 11.3 | 1,505 |
| HINO | 86.44 | 89 | 86.2 | 88.12 | 448 |
| HINOON | 26.38 | 26.94 | 26.01 | 26.38 | 341 |
| HIRAT | 3.88 | 4.05 | 3.63 | 3.97 | 7,505 |
| HMB | 18.3 | 19 | 18.2 | 18.77 | 91,553 |
| HSPI | 12.14 | 12.5 | 11.95 | 11.96 | 1,204 |
| HUBC | 37.73 | 37.95 | 37.5 | 37.71 | 244,323 |
| HUBC-CAUG | 39.26 | 0 | 0 | 39.21 | 0 |
| HUBC-CJUL | 38.75 | 0 | 0 | 38.71 | 0 |
| HUBC-CJUN | 38.11 | 0 | 0 | 38.07 | 0 |
| HUBC-CMAYW5 | 37.73 | 0 | 0 | 37.69 | 0 |
| HUBC-JUN | 38.13 | 0 | 0 | 38.09 | 0 |
| HUMNL | 17.59 | 17 | 16.59 | 16.72 | 7,021 |
| HUSI | 4.5825 | 4.5556 | 4.5556 | 4.5556 | 0 |
| HUSS | 11.56 | 12.56 | 11.26 | 11.56 | 55 |
| IBFL | 45.31 | 45.89 | 44.6 | 45.88 | 1,485 |
| IBLHL | 9.5 | 10.19 | 9.01 | 9.6 | 7,645 |
| ICI | 157.15 | 159 | 156.01 | 158.3 | 359,552 |
| ICI-CAUG | 163.53 | 0 | 0 | 164.62 | 0 |
| ICI-CJUL | 161.41 | 0 | 0 | 162.49 | 0 |
| ICI-CJUN | 158.75 | 0 | 0 | 159.82 | 0 |
| ICI-CMAYW5 | 157.15 | 0 | 0 | 158.22 | 0 |
| ICIBL | 0.5 | 0.5 | 0.37 | 0.48 | 124,413 |
| ICL | 30 | 31.5 | 30 | 31.25 | 600 |
| IDRT | 4.89 | 4.99 | 4.99 | 4.89 | 1 |
| IDYM | 325.9 | 329.35 | 329.35 | 325.9 | 50 |
| IFSL | 7.7 | 7.71 | 7.7 | 7.7 | 1,550 |
| IGIBL | 1.77 | 1.99 | 1.71 | 1.74 | 16,504 |
| IGIIL | 70.96 | 71 | 70 | 70.98 | 16,218 |
| ILTM | 230.91 | 240 | 239.99 | 230.91 | 50 |
| INDU | 221.2 | 223.99 | 221.1 | 221.86 | 1,044 |
| INIL | 51.5 | 52 | 51.35 | 51.75 | 12,412 |
| ISL | 14.74 | 14.9 | 14.16 | 14.4 | 145,084 |
| ISTM | 7 | 6.76 | 6.76 | 7 | 200 |
| JDMT | 14.5 | 15.45 | 13.6 | 14.5 | 3 |
| JKSM | 6.5 | 6.74 | 5.7 | 6.5 | 3 |
| JOPP | 7.71 | 8.71 | 8.71 | 8.71 | 501 |
| JOVC | 3.05 | 3.18 | 3.03 | 3.11 | 108,451 |
| JPGL | 1.24 | 1.33 | 1.16 | 1.31 | 21,005 |
| JSBL | 2.8 | 2.75 | 2.7 | 2.73 | 30,820 |
| JSCL | 7.8 | 7.87 | 7.61 | 7.68 | 2,283,620 |
| JSGCL | 21.03 | 21.2 | 20.5 | 21.96 | 575 |
| JSGF | 6.8 | 6.53 | 6.5 | 6.52 | 972 |
| JSIL | 5.64 | 5.78 | 5.51 | 5.56 | 49,542 |
| JSVFL | 5.62 | 5.79 | 5.79 | 5.79 | 500 |
| JVDC | 61.37 | 58.31 | 58.31 | 61.37 | 1 |
| KAPCO | 43.56 | 43.9 | 43.25 | 43.49 | 117,676 |
| KAPCO-CAUG | 45.33 | 0 | 0 | 45.23 | 0 |
| KAPCO-CJUL | 44.74 | 0 | 0 | 44.64 | 0 |
| KAPCO-CJUN | 44 | 0 | 0 | 43.91 | 0 |
| KAPCO-CMAYW5 | 43.56 | 0 | 0 | 43.47 | 0 |
| KASBB | 1.68 | 1.7 | 1.6 | 1.6 | 211,471 |
| KASBSL | 3.96 | 4.1 | 3.75 | 3.81 | 115,879 |
| KESC | 2.39 | 2.44 | 2.36 | 2.4 | 114,314 |
| KML | 1.75 | 2.1 | 1.8 | 1.85 | 926 |
| KOHC | 6.65 | 7 | 6.31 | 6.69 | 22,401 |
| KOHE | 17 | 17.84 | 17.84 | 17 | 1 |
| KOHP | 3 | 2.95 | 2.95 | 3 | 2 |
| KOHS | 3.73 | 4 | 4 | 3.73 | 2 |
| KOIL | 1.19 | 1.54 | 1.15 | 1.2 | 5,513 |
| KSBP | 38.8 | 40.44 | 37.7 | 38.8 | 52 |
| KSTM | 1.59 | 1.6 | 1.6 | 1.59 | 2 |
| KTML | 4.25 | 4.44 | 4.05 | 4.4 | 6,515 |
| LOTPTA | 14.96 | 15.05 | 14.85 | 14.97 | 2,267,657 |
| LPCL | 3.04 | 3.25 | 2.95 | 3.2 | 1,577,460 |
| LUCK | 71.97 | 75.56 | 71.4 | 74.75 | 2,387,456 |
| LUCK-CAUG | 74.89 | 0 | 0 | 77.73 | 0 |
| LUCK-CJUL | 73.92 | 0 | 0 | 76.73 | 0 |
| LUCK-CJUN | 72.7 | 0 | 0 | 75.47 | 0 |
| LUCK-CMAYW5 | 71.97 | 0 | 0 | 74.71 | 0 |
| LUCK-JUN | 72.15 | 75.5 | 71.52 | 74.49 | 119,500 |
| MACFL | 12.85 | 13 | 12.4 | 12.5 | 52,817 |
| MARI | 105.84 | 106.99 | 105.2 | 106.58 | 9,118 |
| MBF | 9.95 | 10.19 | 10.14 | 9.95 | 400 |
| MCB | 201.07 | 201.74 | 199.75 | 200.2 | 350,203 |
| MCB-CAUG | 209.24 | 0 | 0 | 208.19 | 0 |
| MCB-CJUL | 206.51 | 0 | 0 | 205.49 | 0 |
| MCB-CJUN | 203.11 | 0 | 0 | 202.13 | 0 |
| MCB-CMAYW5 | 201.07 | 0 | 0 | 200.1 | 0 |
| MCB-JUN | 202.51 | 202.9 | 201.2 | 201.67 | 56,000 |
| MDTL | 16.55 | 17.2 | 15.55 | 15.61 | 836 |
| MEBL | 17.51 | 17.98 | 17.55 | 17.55 | 31,141 |
| MEHT | 64.94 | 68 | 68 | 64.94 | 10 |
| MFFL | 75 | 75 | 75 | 75 | 17 |
| MLCF | 2.28 | 2.63 | 2.23 | 2.53 | 513,591 |
| MODAM | 1.15 | 1.28 | 1.1 | 1.1 | 802 |
| MRNS | 64.85 | 67.35 | 63 | 66.96 | 506 |
| MSCL | 9.09 | 10 | 10 | 9.09 | 1 |
| MTL | 548.44 | 551.5 | 547.5 | 548.85 | 12,888 |
| MUKT | 0.31 | 0.5 | 0.36 | 0.5 | 502 |
| MUREB | 107.24 | 110 | 106 | 107.1 | 10,275 |
| MWMP | 1 | 1.29 | 0.61 | 1 | 6,205 |
| MYBL | 2.9 | 2.99 | 2.7 | 2.89 | 114,037 |
| MZSM | 2.52 | 2.7 | 2.57 | 2.6 | 77,970 |
| NAGC | 15 | 15.25 | 15.25 | 15 | 257 |
| NATF | 83.05 | 87.2 | 83.65 | 85.29 | 14,359 |
| NBP | 52.33 | 52.56 | 51.66 | 52.32 | 893,948 |
| NBP-CAUG | 54.46 | 0 | 0 | 54.41 | 0 |
| NBP-CJUL | 53.75 | 0 | 0 | 53.7 | 0 |
| NBP-CJUN | 52.86 | 0 | 0 | 52.82 | 0 |
| NBP-CMAYW5 | 52.33 | 0 | 0 | 52.29 | 0 |
| NBP-JUN | 52.71 | 52.85 | 52.03 | 52.61 | 142,500 |
| NCL | 25.89 | 26 | 25.6 | 25.82 | 341,853 |
| NCL-CAUG | 26.94 | 0 | 0 | 26.85 | 0 |
| NCL-CJUL | 26.59 | 0 | 0 | 26.5 | 0 |
| NCL-CJUN | 26.15 | 0 | 0 | 26.07 | 0 |
| NCL-CMAYW5 | 25.89 | 0 | 0 | 25.81 | 0 |
| NCPL | 15.52 | 15.73 | 15.45 | 15.5 | 174,759 |
| NESTLE | 3370.78 | 3498 | 3350 | 3452.28 | 83 |
| NETSOL | 21.54 | 21.7 | 21.25 | 21.5 | 173,248 |
| NETSOL-CAUG | 22.41 | 0 | 0 | 22.36 | 0 |
| NETSOL-CJUL | 22.12 | 0 | 0 | 22.07 | 0 |
| NETSOL-CJUN | 21.76 | 0 | 0 | 21.71 | 0 |
| NETSOL-CMAY5 | 21.54 | 0 | 0 | 21.49 | 0 |
| NIB | 1.7 | 1.7 | 1.65 | 1.69 | 484,570 |
| NIBTFC | 98.5 | 96.5 | 96.5 | 96.5 | 10,000 |
| NICL | 2.67 | 2.84 | 2.67 | 2.78 | 380,410 |
| NJICL | 59 | 58.25 | 58.25 | 58.25 | 1,000 |
| NJLIC | 51.93 | 52 | 50.01 | 51.9 | 67,771 |
| NMBL | 2.7 | 2.69 | 2.69 | 2.69 | 1,000 |
| NML | 59.83 | 59.9 | 58.4 | 59.37 | 2,439,368 |
| NML-CAUG | 62.26 | 0 | 0 | 61.74 | 0 |
| NML-CJUL | 61.45 | 0 | 0 | 60.94 | 0 |
| NML-CJUN | 60.44 | 0 | 0 | 59.94 | 0 |
| NML-CMAYW5 | 59.83 | 0 | 0 | 59.34 | 0 |
| NML-JUN | 60.17 | 60.1 | 58.87 | 59.59 | 287,000 |
| NONS | 16.1 | 15.6 | 15.6 | 16.1 | 15 |
| NOPK | 21.01 | 21 | 21 | 21.01 | 318 |
| NPL | 17 | 17.05 | 16.76 | 16.89 | 229,408 |
| NPL-CAUG | 17.69 | 0 | 0 | 17.56 | 0 |
| NPL-CJUL | 17.46 | 0 | 0 | 17.34 | 0 |
| NPL-CJUN | 17.17 | 0 | 0 | 17.05 | 0 |
| NPL-CMAYW5 | 17 | 0 | 0 | 16.88 | 0 |
| NRL | 379.66 | 386 | 375 | 377.77 | 546,849 |
| NSB3Y1 | 100.8071 | 0 | 0 | 100.8071 | 0 |
| OGDC | 152.2 | 154.9 | 152 | 154.09 | 679,907 |
| OGDC-CAUG | 158.38 | 0 | 0 | 160.24 | 0 |
| OGDC-CJUL | 156.32 | 0 | 0 | 158.16 | 0 |
| OGDC-CJUN | 153.75 | 0 | 0 | 155.57 | 0 |
| OGDC-CMAYW5 | 152.2 | 0 | 0 | 154.02 | 0 |
| OLPL | 5.7 | 5.9 | 5.61 | 5.61 | 1,102 |
| OLSM | 1.94 | 2 | 2 | 2 | 500 |
| OLTM | 0.69 | 0.75 | 0.65 | 0.7 | 8,950 |
| OTFC3 | 99.5 | 0 | 0 | 99.5 | 0 |
| PACE | 2.82 | 2.96 | 2.6 | 2.84 | 890,592 |
| PAEL | 7.54 | 7.79 | 7.45 | 7.58 | 179,845 |
| PAKD | 33.57 | 35.24 | 34.76 | 35.24 | 6,693 |
| PAKMI | 0.76 | 1.25 | 0.9 | 0.76 | 80 |
| PAKRI | 17.14 | 17.39 | 16.8 | 17.21 | 293,059 |
| PAKRI-CAUG | 17.84 | 0 | 0 | 17.9 | 0 |
| PAKRI-CJUL | 17.6 | 0 | 0 | 17.67 | 0 |
| PAKRI-CJUN | 17.31 | 0 | 0 | 17.38 | 0 |
| PAKRI-CMAYW5 | 17.14 | 0 | 0 | 17.2 | 0 |
| PAKT | 101.93 | 106 | 105.98 | 106 | 440 |
| PASL | 1.88 | 1.92 | 1.61 | 1.79 | 240,537 |
| PASM | 13 | 14 | 13.5 | 13.79 | 4,600 |
| PCAL | 49 | 50.1 | 50 | 50.1 | 2,010 |
| PECO | 90 | 94.48 | 85.5 | 94.48 | 1,002 |
| PEF | 7.4 | 7.99 | 7.36 | 7.39 | 3,221 |
| PGCL | 18.11 | 18.1233 | 18.1233 | 18.1233 | 0 |
| PGF | 13.25 | 13.3 | 13.12 | 13.27 | 21,736 |
| PIAA | 2.5 | 2.55 | 2.42 | 2.44 | 57,002 |
| PICT | 88.29 | 90 | 87.5 | 89.53 | 15,517 |
| PIF | 6.24 | 6.22 | 6.22 | 6.22 | 10,500 |
| PIL | 11.16 | 12 | 10.17 | 11.19 | 10,977 |
| PINL | 8.31 | 8.9 | 8.2 | 8.54 | 954 |
| PIOC | 5.51 | 6 | 5.43 | 5.92 | 115,207 |
| PKGS | 112.61 | 113 | 110.9 | 110.94 | 758 |
| PMI | 0.92 | 0.92 | 0.92 | 0.92 | 2,000 |
| PMPK | 221.06 | 222 | 222 | 221.06 | 1 |
| PMRS | 40.21 | 38.2 | 38.2 | 40.21 | 100 |
| PMTFC6 | 93.9126 | 0 | 0 | 93.9344 | 0 |
| PNSC | 27.88 | 28.8 | 27.3 | 27.88 | 2 |
| POAF | 6.25 | 5.29 | 5.29 | 5.29 | 869 |
| POL | 337.58 | 338 | 334.5 | 337.09 | 658,781 |
| POL-CAUG | 351.29 | 0 | 0 | 350.54 | 0 |
| POL-CJUL | 346.72 | 0 | 0 | 346 | 0 |
| POL-CJUN | 341.01 | 0 | 0 | 340.33 | 0 |
| POL-CMAYW5 | 337.58 | 0 | 0 | 336.93 | 0 |
| POL-JUN | 339.31 | 339.99 | 336.5 | 339.11 | 221,500 |
| PPL | 213.4 | 214.49 | 212.25 | 213.6 | 443,335 |
| PPL-CAUG | 222.07 | 0 | 0 | 222.12 | 0 |
| PPL-CJUL | 219.18 | 0 | 0 | 219.25 | 0 |
| PPL-CJUN | 215.57 | 0 | 0 | 215.65 | 0 |
| PPL-CMAYW5 | 213.4 | 0 | 0 | 213.5 | 0 |
| PPL-JUN | 214.78 | 216 | 213.52 | 215.33 | 117,000 |
| PRET | 29.76 | 31.23 | 31.23 | 29.76 | 1 |
| PRL | 87.28 | 87.79 | 86.5 | 86.7 | 34,639 |
| PRWM | 14.75 | 14.75 | 14.75 | 14.75 | 362 |
| PSMC | 66.98 | 67.85 | 65.5 | 66.59 | 558 |
| PSO | 287.82 | 291.5 | 286.16 | 290.17 | 351,047 |
| PSYL | 19.75 | 20.25 | 18.76 | 19.75 | 9 |
| PTC | 17.52 | 17.6 | 17.45 | 17.55 | 975,953 |
| PTC-CAUG | 18.23 | 0 | 0 | 18.25 | 0 |
| PTC-CJUL | 17.99 | 0 | 0 | 18.01 | 0 |
| PTC-CJUN | 17.7 | 0 | 0 | 17.72 | 0 |
| PTC-CMAYW5 | 17.52 | 0 | 0 | 17.54 | 0 |
| PTC-JUN | 15.9 | 16 | 15.75 | 15.97 | 22,500 |
| PTEC | 3.2 | 3.43 | 2.96 | 3.2 | 203 |
| RAVT | 1.03 | 1.18 | 0.93 | 1.12 | 116,541 |
| REDT | 0.5 | 0.5 | 0.5 | 0.5 | 2,000 |
| RICL | 6.75 | 7 | 7 | 6.75 | 1 |
| RMPL | 2665.09 | 2764 | 2586.05 | 2665.09 | 2 |
| SAIF | 7.97 | 8.5 | 7.55 | 8.43 | 502 |
| SANSM | 12 | 11.97 | 11.97 | 12 | 100 |
| SAZEW | 23.1 | 23.9 | 23.3 | 23.1 | 2 |
| SBL | 1.94 | 2.1 | 1.9 | 2 | 51,500 |
| SCBPL | 8.9 | 9.2 | 9 | 9 | 1,001 |
| SCLL | 2.52 | 2.85 | 2.54 | 2.54 | 1,002 |
| SCM | 9.72 | 10 | 9.95 | 9.98 | 3,500 |
| SEARL | 59.01 | 59.75 | 58.85 | 59.01 | 149 |
| SEL | 21.05 | 22.1 | 20 | 21.6 | 5,056 |
| SEPCO | 1.5 | 1.59 | 1.45 | 1.52 | 16,987 |
| SEPL | 41.33 | 41.7 | 40.6 | 40.62 | 11,957 |
| SGML | 5.85 | 6 | 5.99 | 6 | 3,568 |
| SGPL | 1.1 | 1.45 | 0.9 | 1.2 | 21,060 |
| SHCI | 2.24 | 2.34 | 2.05 | 2.22 | 1,035 |
| SHCM | 15.98 | 16.98 | 16.95 | 16.98 | 12,683 |
| SHEL | 227.42 | 229 | 226 | 227.94 | 8,927 |
| SHFA | 32 | 32.05 | 32 | 32.01 | 501 |
| SHJS | 62.92 | 63 | 63 | 63 | 400 |
| SHSML | 9.61 | 10.48 | 9.35 | 9.41 | 10,800 |
| SIBL | 1.85 | 1.85 | 1.85 | 1.85 | 200 |
| SIEM | 993.19 | 1017.99 | 1017.99 | 993.19 | 1 |
| SILK | 2.78 | 2.9 | 2.77 | 2.82 | 419,338 |
| SING | 17 | 17.33 | 17 | 17 | 2 |
| SKFL | 2.5 | 2.01 | 2.01 | 2.01 | 500 |
| SLYT | 7.96 | 8.94 | 7.75 | 7.96 | 201 |
| SMBL | 3.68 | 3.85 | 3.5 | 3.75 | 599,660 |
| SMCPL | 4.71 | 5.68 | 5.68 | 4.71 | 11 |
| SMTM | 4.82 | 5.5 | 4.67 | 4.82 | 468 |
| SNBL | 6.21 | 6.34 | 6.16 | 6.25 | 11,180 |
| SNBLTFC | 100.1 | 0 | 0 | 100.1 | 0 |
| SNGP | 19.27 | 19.5 | 18.85 | 19.01 | 139,067 |
| SNGP-CAUG | 20.05 | 0 | 0 | 19.77 | 0 |
| SNGP-CJUL | 19.79 | 0 | 0 | 19.51 | 0 |
| SNGP-CJUN | 19.47 | 0 | 0 | 19.19 | 0 |
| SNGP-CMAYW5 | 19.27 | 0 | 0 | 19 | 0 |
| SPL | 18.09 | 18.19 | 17.71 | 17.99 | 79,042 |
| SPLC | 0.8 | 0.82 | 0.82 | 0.82 | 1,200 |
| SRSM | 3.31 | 3.89 | 3.25 | 3.26 | 2,530 |
| SRVI | 173.9 | 175 | 174 | 174.46 | 911 |
| SSGC | 22.66 | 22.61 | 22.4 | 22.51 | 36,120 |
| SSIC | 5.39 | 5.59 | 5.5 | 5.39 | 2 |
| SSML | 1.7 | 1.8 | 1.8 | 1.7 | 100 |
| STCL | 6.25 | 6.85 | 6.25 | 6.47 | 4,294 |
| STCLR | 0.23 | 0.5 | 0.05 | 0.49 | 142,248 |
| STPL | 8.96 | 9.39 | 8.9 | 8.96 | 2 |
| SURC | 38.85 | 39.75 | 39 | 39.75 | 3,000 |
| TATM | 33.29 | 34.95 | 34.5 | 34.67 | 720 |
| TELE | 1.79 | 1.94 | 1.75 | 1.88 | 149,864 |
| TGL | 12.37 | 12.6 | 11.86 | 12.3 | 2,039 |
| THALL | 103.61 | 107.9 | 103.1 | 106.59 | 304,959 |
| THCCL | 19 | 19 | 18.3 | 18.54 | 1,851 |
| TREET | 54.59 | 55.48 | 53.9 | 54.01 | 9,897 |
| TREI | 1.4 | 1.4 | 1.1 | 1.21 | 9,500 |
| TRG | 2.8 | 2.85 | 2.74 | 2.78 | 87,130 |
| TRIBL | 1.29 | 2.29 | 1.4 | 1.29 | 200 |
| TRIPF | 176.57 | 179 | 177.9 | 178.54 | 1,627 |
| TRPOL | 0.7 | 0.93 | 0.93 | 0.7 | 50 |
| TRSM | 2 | 1.5 | 1.5 | 2 | 6 |
| TSMF | 1.26 | 1.28 | 1.28 | 1.26 | 1 |
| TSML | 54.82 | 57.56 | 55 | 57.48 | 11,609 |
| TSPL | 1 | 1.15 | 1.15 | 1 | 1 |
| UBL | 63.19 | 63.34 | 62.85 | 63.03 | 51,095 |
| UBL-CAUG | 65.76 | 0 | 0 | 65.55 | 0 |
| UBL-CJUL | 64.9 | 0 | 0 | 64.7 | 0 |
| UBL-CJUN | 63.83 | 0 | 0 | 63.64 | 0 |
| UBL-CMAYW5 | 63.19 | 0 | 0 | 63 | 0 |
| UBL-JUN | 63.6 | 63.95 | 63.95 | 63.95 | 1,500 |
| UBLTFC | 91 | 0 | 0 | 91 | 0 |
| UDPL | 15.12 | 14.5 | 14.35 | 15.12 | 200 |
| ULEVER | 5035.78 | 5200 | 5000 | 5075.54 | 103 |
| UNIC | 5.03 | 5.5 | 5.5 | 5.03 | 1 |
| UPFL | 1400 | 1410 | 1410 | 1400 | 1 |
| UVIC | 2.03 | 2.2 | 2.2 | 2.2 | 2,000 |
| WAZIR | 7.63 | 8.62 | 8.62 | 7.63 | 28 |
| WTCL | 2.68 | 2.97 | 2.56 | 2.7 | 33,990 |
| WTL | 2.22 | 2.29 | 2.17 | 2.2 | 102,465 |
| ZIL | 61.62 | 63.5 | 62 | 63.33 | 1,750 |
| ZTL | 3.25 | 3.5 | 2.8 | 3.25 | 2 |
KSE EOD Daily Share Price Data - 03/06/2011
