| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 95.99 | 97.98 | 91.2 | 93.99 | 4,000 |
| AACIL | 2.82 | 3 | 2.85 | 2.85 | 12,443 |
| AASM | 26.4 | 27.7 | 27.5 | 27.7 | 619 |
| ABL | 64.24 | 64.69 | 64.01 | 64.25 | 3,248 |
| ABL-CAUG | 66.7 | 0 | 0 | 66.62 | 0 |
| ABL-CJUL | 65.84 | 0 | 0 | 65.76 | 0 |
| ABL-CJUN | 64.76 | 0 | 0 | 64.68 | 0 |
| ABL-CJUNW1 | 64.33 | 0 | 0 | 64.25 | 0 |
| ABLTFC2 | 98.25 | 0 | 0 | 98.25 | 0 |
| ABOT | 93.15 | 94.15 | 93.3 | 93.42 | 4,479 |
| ACPL | 54.37 | 53.99 | 53.51 | 53.57 | 4,700 |
| ADAMS | 18.01 | 18.88 | 17.7 | 18.88 | 1,010 |
| ADMM | 24.25 | 25.4 | 24.3 | 25.4 | 1,209,005 |
| ADOS | 8.51 | 8.65 | 8.65 | 8.65 | 500 |
| AGIC | 8.76 | 9.64 | 9.5 | 9.5 | 501 |
| AGIL | 71 | 72 | 71.5 | 72 | 6,115 |
| AGL | 19.01 | 19.8 | 18.06 | 19.78 | 2,531 |
| AGTL | 228.92 | 228.99 | 227.9 | 228.02 | 210 |
| AHCL | 23.83 | 25.02 | 23.95 | 24.63 | 8,035,767 |
| AHI | 21.12 | 22.09 | 21.4 | 21.5 | 5,450 |
| AHL | 17.16 | 17.74 | 16.55 | 17.12 | 111,659 |
| AICL | 67.78 | 68.2 | 67.03 | 67.37 | 92,099 |
| AICL-CAUG | 70.38 | 0 | 0 | 69.86 | 0 |
| AICL-CJUL | 69.47 | 0 | 0 | 68.95 | 0 |
| AICL-CJUN | 68.33 | 0 | 0 | 67.82 | 0 |
| AICL-CJUNW1 | 67.88 | 0 | 0 | 67.37 | 0 |
| AKBL | 12.02 | 12.23 | 12 | 12 | 244,203 |
| AKBL-CAUG | 12.48 | 0 | 0 | 12.44 | 0 |
| AKBL-CJUL | 12.32 | 0 | 0 | 12.28 | 0 |
| AKBL-CJUN | 12.12 | 0 | 0 | 12.08 | 0 |
| AKBL-CJUNW1 | 12.04 | 0 | 0 | 12 | 0 |
| AKDCL | 39.13 | 39.75 | 37.78 | 37.81 | 1,184 |
| ALICO | 16.5 | 16.51 | 16.5 | 16.51 | 54,900 |
| ALNRS | 45 | 42.8 | 42.8 | 42.8 | 2,000 |
| AMMF | 10.7 | 10.71 | 10.71 | 10.71 | 5,633 |
| AMTEX | 3.52 | 3.76 | 3.3 | 3.36 | 4,712,820 |
| AMZV | 0.43 | 0.49 | 0.4 | 0.41 | 77,193 |
| ANL | 6.43 | 6.97 | 6.57 | 6.64 | 7,252,256 |
| ANL-CAUG | 6.68 | 0 | 0 | 6.89 | 0 |
| ANL-CJUL | 6.59 | 0 | 0 | 6.8 | 0 |
| ANL-CJUN | 6.48 | 0 | 0 | 6.68 | 0 |
| ANL-CJUNW1 | 6.44 | 0 | 0 | 6.64 | 0 |
| APL | 387.71 | 392 | 386 | 387.47 | 116,310 |
| ASHT | 5.1 | 4.8 | 4.8 | 5.1 | 100 |
| ATBA | 221.02 | 222 | 220 | 220.82 | 14,005 |
| ATFF | 6.25 | 6.5 | 6.5 | 6.5 | 100,000 |
| ATIL | 27.78 | 28.26 | 27.95 | 28 | 4,675 |
| ATLH | 157.96 | 160 | 157.25 | 158.76 | 6,152 |
| ATRL | 139.33 | 140.59 | 132.37 | 132.64 | 2,814,711 |
| ATRL-JUN | 140.09 | 140.95 | 133.09 | 133.51 | 690,500 |
| AZAMT | 2.5 | 2.87 | 2.5 | 2.5 | 150 |
| BAFL | 10.45 | 10.56 | 10.33 | 10.33 | 235,923 |
| BAHL | 28.52 | 29 | 28.61 | 28.71 | 1,522,615 |
| BAHL-CAUG | 29.61 | 0 | 0 | 29.77 | 0 |
| BAHL-CJUL | 29.23 | 0 | 0 | 29.39 | 0 |
| BAHL-CJUN | 28.75 | 0 | 0 | 28.9 | 0 |
| BAHL-CJUNW1 | 28.56 | 0 | 0 | 28.71 | 0 |
| BAHLTFC | 90.7795 | 0 | 0 | 90.7795 | 0 |
| BATA | 553.03 | 580.68 | 569.99 | 580.68 | 2,349 |
| BERG | 15.7 | 16 | 15.75 | 15.75 | 2,002 |
| BFMOD | 4.9 | 4.9 | 4.9 | 4.9 | 4,760 |
| BGL | 2.29 | 2.16 | 2.16 | 2.16 | 500 |
| BIFO | 52.5 | 54.9 | 54.9 | 52.5 | 10 |
| BILF | 0.95 | 1.49 | 1.05 | 1.05 | 7,501 |
| BIPL | 3.7 | 3.75 | 3.66 | 3.67 | 128,915 |
| BNWM | 17.34 | 17.5 | 17.4 | 17.4 | 900 |
| BOC | 94.91 | 95.98 | 95.98 | 94.91 | 100 |
| BOK | 4.84 | 5.05 | 4.77 | 4.83 | 8,295 |
| BOP | 7.25 | 7.33 | 6.95 | 6.98 | 5,068,557 |
| BPL | 23.8 | 24.99 | 23.08 | 24.22 | 505 |
| BROT | 0.3 | 0.5 | 0.22 | 0.22 | 549 |
| BRR | 2.08 | 2.25 | 2.07 | 2.07 | 5,006 |
| BTL | 68.31 | 65.08 | 65.07 | 65.08 | 515 |
| BYCO | 9.63 | 9.72 | 9.41 | 9.42 | 751,647 |
| CENI | 8.33 | 8.5 | 8.25 | 8.31 | 6,356 |
| CEPB | 16.92 | 17.2 | 16.6 | 16.7 | 42,293 |
| CHAS | 10 | 9.9 | 9.9 | 10 | 1 |
| CHBL | 2.11 | 2.19 | 2.11 | 2.13 | 3,072 |
| CHCC | 10 | 10.48 | 9.95 | 10 | 30,001 |
| CICL | 72.72 | 74 | 71.1 | 71.13 | 505 |
| CJPL | 0.69 | 0.85 | 0.3 | 0.69 | 207 |
| CLCPS | 1.42 | 1.4 | 1.4 | 1.42 | 1 |
| CLOV | 66.81 | 69 | 67.65 | 66.81 | 308 |
| CML | 2.01 | 2.15 | 1.83 | 1.95 | 16,558 |
| COTT | 1.9 | 1.8 | 1 | 1.8 | 1,500 |
| CPAL | 1.58 | 2.4 | 2.4 | 1.58 | 10 |
| CPL | 165.38 | 167 | 165 | 165.05 | 4,508 |
| CPMFI | 2.55 | 2.6 | 2.6 | 2.6 | 800 |
| CPSL | 50.2 | 50.49 | 49.5 | 49.57 | 22,981 |
| CRTM | 14.32 | 15.3 | 15.3 | 14.32 | 200 |
| CSAP | 27.62 | 27.25 | 26.95 | 27 | 12,000 |
| CSM | 0.53 | 0.54 | 0.5 | 0.54 | 11,099 |
| CSMD | 10.23 | 10.4 | 10.2 | 10.26 | 10,550 |
| CSUML | 2.85 | 2.79 | 2.41 | 2.41 | 501 |
| DAWH | 63.5 | 64 | 63.05 | 63.19 | 148,006 |
| DBCI | 2 | 2 | 1.95 | 2 | 29,001 |
| DCH | 2.37 | 2.55 | 2.35 | 2.41 | 11,411 |
| DCL | 1.95 | 1.99 | 1.82 | 1.84 | 92,893 |
| DCM | 1.35 | 1.74 | 1.74 | 1.74 | 1,098 |
| DEL | 1.44 | 1.62 | 1.4 | 1.62 | 4,000 |
| DFML | 2.87 | 2.95 | 2.86 | 2.86 | 104,175 |
| DFSM | 2.15 | 2.44 | 2.1 | 2.4 | 2,005 |
| DGKC | 24.02 | 24.33 | 23.85 | 23.92 | 2,994,709 |
| DGKC-CAUG | 24.94 | 0 | 0 | 24.8 | 0 |
| DGKC-CJUL | 24.62 | 0 | 0 | 24.48 | 0 |
| DGKC-CJUN | 24.22 | 0 | 0 | 24.08 | 0 |
| DGKC-CJUNW1 | 24.05 | 0 | 0 | 23.92 | 0 |
| DGKC-JUN | 24.18 | 24.45 | 24 | 24.05 | 1,050,500 |
| DIIL | 9.73 | 9.97 | 9.97 | 9.73 | 1 |
| DKTM | 1.71 | 2.34 | 1.7 | 2.19 | 1,402 |
| DLL | 34.32 | 35 | 33.62 | 34 | 7,239 |
| DMTM | 4.01 | 5 | 4.62 | 4.62 | 510 |
| DOL | 7.5 | 7.69 | 7.38 | 7.41 | 604,796 |
| DSFL | 2.89 | 2.99 | 2.86 | 2.87 | 357,847 |
| DSIL | 1.21 | 1.26 | 1.17 | 1.21 | 13,408 |
| DSL | 2.35 | 2.49 | 2.25 | 2.35 | 44,885 |
| DWAE | 1.14 | 1.2 | 1.1 | 1.19 | 10,953 |
| DWSM | 2.9 | 3.01 | 2.71 | 2.9 | 2 |
| DYNO | 10.19 | 10.85 | 10.85 | 10.85 | 500 |
| ECOP | 1.7 | 1.78 | 1.51 | 1.65 | 12,018 |
| EFLTFC | 100 | 0 | 0 | 100 | 0 |
| EFLTFC3 | 93 | 0 | 0 | 93 | 0 |
| EFUG | 38.5 | 38.88 | 37.02 | 38.5 | 15,220 |
| EFUL | 70.43 | 71.89 | 70 | 70.98 | 6,910 |
| ELSM | 25.21 | 25.8 | 25.49 | 25.51 | 2,328 |
| EMCO | 2 | 2.2 | 1.66 | 2 | 7 |
| ENGRO | 192.17 | 193.05 | 189 | 189.41 | 3,500,430 |
| ENGRO-CAUG | 199.53 | 0 | 0 | 196.41 | 0 |
| ENGRO-CJUL | 196.96 | 0 | 0 | 193.86 | 0 |
| ENGRO-CJUN | 193.73 | 0 | 0 | 190.68 | 0 |
| ENGRO-CJUNW1 | 192.45 | 0 | 0 | 189.41 | 0 |
| ENGRO-JUN | 193.47 | 194.19 | 190.17 | 190.52 | 410,500 |
| ENGROTFC | 98.833 | 0 | 0 | 98.833 | 0 |
| EPCL | 11.85 | 12.05 | 11.62 | 11.72 | 442,518 |
| EPCL-CAUG | 12.3 | 0 | 0 | 12.15 | 0 |
| EPCL-CJUL | 12.15 | 0 | 0 | 12 | 0 |
| EPCL-CJUN | 11.95 | 0 | 0 | 11.8 | 0 |
| EPCL-CJUNW1 | 11.87 | 0 | 0 | 11.72 | 0 |
| EXIDE | 196.03 | 204.89 | 196.6 | 199.16 | 145 |
| FABL | 9.98 | 10.15 | 9.93 | 9.94 | 25,456 |
| FANM | 3.98 | 4.05 | 4 | 4.05 | 1,000 |
| FATIMA | 14.31 | 14.69 | 14.35 | 14.52 | 5,166,165 |
| FCCL | 4.73 | 4.78 | 4.6 | 4.64 | 530,175 |
| FCCLR | 0.06 | 0.07 | 0.04 | 0.04 | 6,106,238 |
| FCIBL | 5.25 | 5.2 | 4.52 | 5.19 | 1,582 |
| FCONM | 1.2 | 1.5 | 1.28 | 1.5 | 5,151 |
| FCSC | 2.84 | 3.15 | 2.71 | 2.85 | 222,514 |
| FDIBL | 1.5 | 1.59 | 1.5 | 1.5 | 36,105 |
| FDMF | 2.1 | 2.17 | 2.01 | 2.1 | 2,002 |
| FECM | 3 | 2.99 | 2.4 | 2.4 | 568 |
| FEM | 1.45 | 1.69 | 1.4 | 1.41 | 33,006 |
| FEROZ | 93.9 | 93 | 92.5 | 92.94 | 1,550 |
| FFBL | 43.95 | 44.1 | 43.75 | 44.03 | 1,164,550 |
| FFBL-CAUG | 45.63 | 0 | 0 | 45.66 | 0 |
| FFBL-CJUL | 45.04 | 0 | 0 | 45.07 | 0 |
| FFBL-CJUN | 44.31 | 0 | 0 | 44.33 | 0 |
| FFBL-CJUNW1 | 44.01 | 0 | 0 | 44.03 | 0 |
| FFBL-JUN | 42.98 | 43.05 | 42.82 | 43.01 | 130,500 |
| FFC | 144.59 | 145.3 | 143.45 | 144.79 | 1,703,259 |
| FFC-CAUG | 150.13 | 0 | 0 | 150.14 | 0 |
| FFC-CJUL | 148.19 | 0 | 0 | 148.2 | 0 |
| FFC-CJUN | 145.77 | 0 | 0 | 145.76 | 0 |
| FFC-CJUNW1 | 144.8 | 0 | 0 | 144.79 | 0 |
| FFC-JUN | 145.37 | 145.6 | 144.12 | 145.4 | 145,500 |
| FFLM | 1.65 | 1.7 | 1.7 | 1.65 | 5 |
| FHAM | 8 | 8 | 7.81 | 8 | 28,294 |
| FHBM | 7.45 | 8 | 7.98 | 8 | 4,093 |
| FLYNG | 1.6 | 1.65 | 1.55 | 1.59 | 46,556 |
| FNBM | 5.99 | 5.96 | 5.1 | 5.6 | 1,085 |
| FPJM | 1 | 1.35 | 0.26 | 0.92 | 8,140 |
| FRCL | 2.61 | 2.01 | 2.01 | 2.61 | 1 |
| FRSM | 19.4 | 18.61 | 18.51 | 18.51 | 3,000 |
| FTSM | 1 | 1.3 | 1 | 1 | 40 |
| FUDLM | 6.73 | 6.7 | 6.7 | 6.73 | 194 |
| GADT | 70 | 70.5 | 68.99 | 70.33 | 11,601 |
| GASF | 3.43 | 3.44 | 3.36 | 3.4 | 52,800 |
| GATM | 51.48 | 50.1 | 50.1 | 51.48 | 285 |
| GENP | 0.65 | 0.56 | 0.56 | 0.65 | 400 |
| GFIL | 5 | 5.98 | 4.2 | 4.28 | 3,701 |
| GGL | 12.99 | 13.51 | 13 | 13.14 | 443,962 |
| GHGL | 54.99 | 55 | 53.01 | 55 | 5,202 |
| GHNI | 8.86 | 9 | 9 | 9 | 800 |
| GHNL | 3.76 | 3.7 | 3.55 | 3.69 | 18,856 |
| GLAXO | 74.44 | 74.25 | 73.65 | 74.14 | 5,247 |
| GSPM | 11.5 | 11.5 | 11.5 | 11.5 | 100 |
| GTYR | 23.5 | 23.6 | 23 | 23.5 | 2,000 |
| GUSM | 7.87 | 8.11 | 7.88 | 7.9 | 1,502 |
| GUTM | 20 | 19.5 | 19.5 | 20 | 33 |
| GVGL | 23.1 | 22.5 | 22.5 | 23.1 | 474 |
| HABSM | 27.53 | 28 | 27.4 | 27.45 | 129,483 |
| HADC | 0.54 | 0.7 | 0.42 | 0.54 | 155 |
| HAL | 12.5 | 12.85 | 12.5 | 12.85 | 6,700 |
| HBL | 121.74 | 121.75 | 120.75 | 120.75 | 17,006 |
| HBL-CAUG | 126.4 | 0 | 0 | 125.21 | 0 |
| HBL-CJUL | 124.77 | 0 | 0 | 123.59 | 0 |
| HBL-CJUN | 122.73 | 0 | 0 | 121.56 | 0 |
| HBL-CJUNW1 | 121.91 | 0 | 0 | 120.75 | 0 |
| HCAR | 10.31 | 10.6 | 10.1 | 10.35 | 9,804 |
| HICL | 11.15 | 11.3 | 11.2 | 11.3 | 2,532 |
| HINO | 88.12 | 89.9 | 85.2 | 87.01 | 319 |
| HINOON | 26.49 | 26.8 | 26.26 | 26.64 | 3,260 |
| HIRAT | 3.85 | 4 | 3.86 | 3.9 | 112,409 |
| HMB | 18.58 | 19 | 18.51 | 18.6 | 79,798 |
| HSPI | 12.5 | 12.55 | 12.55 | 12.55 | 1,000 |
| HUBC | 37.87 | 38.15 | 37.67 | 37.76 | 725,160 |
| HUBC-CAUG | 39.32 | 0 | 0 | 39.16 | 0 |
| HUBC-CJUL | 38.81 | 0 | 0 | 38.65 | 0 |
| HUBC-CJUN | 38.18 | 0 | 0 | 38.01 | 0 |
| HUBC-CJUNW1 | 37.92 | 0 | 0 | 37.76 | 0 |
| HUBC-JUN | 38.14 | 38.14 | 38.14 | 38.14 | 5,000 |
| HUMNL | 14.77 | 15.2 | 13.77 | 13.77 | 166,578 |
| HUSS | 11.56 | 12.24 | 10.56 | 11.64 | 722 |
| HWQS | 10 | 10.25 | 10.25 | 10.25 | 2,470 |
| IBFL | 45.72 | 46 | 45.9 | 46 | 10,000 |
| IBLHL | 9.2 | 9.6 | 9.25 | 9.28 | 2,001 |
| ICCT | 0.99 | 0.99 | 0.99 | 0.99 | 1 |
| ICI | 158.04 | 159.24 | 157.95 | 158.36 | 337,478 |
| ICI-CAUG | 164.09 | 0 | 0 | 164.21 | 0 |
| ICI-CJUL | 161.98 | 0 | 0 | 162.08 | 0 |
| ICI-CJUN | 159.33 | 0 | 0 | 159.42 | 0 |
| ICI-CJUNW1 | 158.27 | 0 | 0 | 158.36 | 0 |
| ICIBL | 0.5 | 0.5 | 0.43 | 0.45 | 4,514 |
| ICL | 31.16 | 31.1545 | 31.1545 | 31.1545 | 0 |
| IDRT | 4.65 | 5.25 | 4.65 | 4.65 | 4 |
| IDYM | 349.68 | 332.3 | 332.2 | 332.23 | 255 |
| IFSL | 8 | 8.1 | 7.74 | 8.07 | 1,113 |
| IGIBL | 1.82 | 1.94 | 1.84 | 1.85 | 6,465 |
| IGIIL | 72.41 | 72.5 | 71.3 | 71.7 | 26,032 |
| INDU | 222.98 | 223 | 222 | 223 | 1,200 |
| INIL | 51.24 | 52.2 | 51.15 | 51.34 | 15,888 |
| INKL | 6 | 7 | 6 | 6 | 2 |
| ISL | 14.25 | 14.3 | 14.09 | 14.18 | 338,734 |
| JDMT | 15 | 14.99 | 14.05 | 15 | 11 |
| JDWS | 77.01 | 77.01 | 77 | 77 | 5,642 |
| JKSM | 6.5 | 6.2 | 5.51 | 6.5 | 28 |
| JOPP | 9 | 10 | 9.1 | 9 | 311 |
| JOVC | 2.99 | 3.14 | 2.98 | 3.07 | 189,672 |
| JPGL | 1.38 | 1.45 | 1.21 | 1.33 | 336,533 |
| JSBL | 2.7 | 2.9 | 2.4 | 2.69 | 307,850 |
| JSCL | 7.53 | 8.23 | 7.75 | 8.03 | 12,398,732 |
| JSGCL | 20.46 | 21.48 | 20.42 | 20.99 | 3,420 |
| JSGF | 6.54 | 6.65 | 6.25 | 6.31 | 71,009 |
| JSIL | 5.53 | 5.94 | 5.67 | 5.72 | 66,274 |
| JSVFL | 5.7 | 5.52 | 5.44 | 5.46 | 1,900 |
| KAPCO | 43.02 | 43.38 | 42.85 | 42.95 | 187,438 |
| KAPCO-CAUG | 44.67 | 0 | 0 | 44.54 | 0 |
| KAPCO-CJUL | 44.09 | 0 | 0 | 43.96 | 0 |
| KAPCO-CJUN | 43.37 | 0 | 0 | 43.24 | 0 |
| KAPCO-CJUNW1 | 43.08 | 0 | 0 | 42.95 | 0 |
| KASBB | 1.55 | 1.6 | 1.5 | 1.53 | 78,512 |
| KASBM | 2.7 | 3.65 | 2.97 | 3.65 | 14,976 |
| KASBSL | 3.73 | 3.85 | 3.6 | 3.62 | 31,501 |
| KCL | 7.1 | 6.7 | 6.7 | 7.1 | 300 |
| KESC | 2.5 | 2.55 | 2.48 | 2.48 | 139,950 |
| KHSM | 1.8 | 1 | 1 | 1 | 6,000 |
| KML | 1.85 | 2.07 | 1.3 | 1.85 | 86 |
| KOHC | 6.61 | 6.75 | 6.5 | 6.5 | 10,012 |
| KOHE | 17 | 17.69 | 17.5 | 17 | 2 |
| KOHS | 3.61 | 4.58 | 4.58 | 3.61 | 1 |
| KOIL | 1.2 | 1.29 | 1.12 | 1.24 | 21,945 |
| KOSM | 1.31 | 1.6 | 1.51 | 1.6 | 8,500 |
| KSBP | 37.8 | 39.35 | 36.1 | 37.45 | 2,434 |
| KTML | 4.3 | 4.39 | 4.21 | 4.22 | 1,605 |
| LEUL | 2.75 | 1.85 | 1.85 | 1.85 | 500 |
| LOTPTA | 15.29 | 15.35 | 14.99 | 15.03 | 2,750,756 |
| LPCL | 3.04 | 3.08 | 3 | 3.01 | 266,975 |
| LPGL | 20.1 | 20 | 20 | 20 | 0 |
| LUCK | 73.53 | 74.2 | 73.1 | 73.33 | 246,042 |
| LUCK-CAUG | 76.35 | 0 | 0 | 76.04 | 0 |
| LUCK-CJUL | 75.36 | 0 | 0 | 75.05 | 0 |
| LUCK-CJUN | 74.13 | 0 | 0 | 73.82 | 0 |
| LUCK-CJUNW1 | 73.64 | 0 | 0 | 73.33 | 0 |
| LUCK-JUN | 73.75 | 74.28 | 73.5 | 73.54 | 36,000 |
| MACFL | 12.86 | 12.9 | 12.55 | 12.85 | 10,654 |
| MARI | 105.56 | 106.24 | 105.4 | 105.5 | 5,601 |
| MBF | 9.65 | 9.9 | 9.9 | 9.9 | 50,000 |
| MCB | 208.1 | 208.85 | 205.11 | 205.54 | 165,653 |
| MCB-CAUG | 216.07 | 0 | 0 | 213.14 | 0 |
| MCB-CJUL | 213.28 | 0 | 0 | 210.37 | 0 |
| MCB-CJUN | 209.79 | 0 | 0 | 206.92 | 0 |
| MCB-CJUNW1 | 208.4 | 0 | 0 | 205.54 | 0 |
| MCB-JUN | 209.5 | 209.06 | 206.41 | 206.6 | 88,500 |
| MDTL | 17.3 | 18 | 16.3 | 17.3 | 410 |
| MEBL | 17.61 | 17.9 | 17.7 | 17.61 | 3 |
| MERIT | 27.25 | 27.25 | 27.25 | 27.25 | 1,000 |
| MIRKS | 46.33 | 48 | 47.45 | 47.51 | 500 |
| MLCF | 2.61 | 2.65 | 2.52 | 2.58 | 87,288 |
| MLCFPS | 3.7 | 3.5 | 3.5 | 3.5 | 2,000 |
| MODAM | 1.11 | 1.15 | 1.1 | 1.14 | 823 |
| MRNS | 65.5 | 66.6 | 65.49 | 65.6 | 13,116 |
| MTL | 549.49 | 551.98 | 545.26 | 547.61 | 11,403 |
| MUKT | 0.4 | 0.58 | 0.4 | 0.4 | 501 |
| MUREB | 107.22 | 112.58 | 102 | 110.19 | 521 |
| MWMP | 1.06 | 1.38 | 1.38 | 1.06 | 1 |
| MYBL | 2.99 | 3.6 | 2.8 | 3.19 | 1,211,753 |
| MZSM | 2.87 | 2.96 | 2.87 | 2.88 | 16,760 |
| NATF | 84.01 | 84 | 83.15 | 83.41 | 1,390 |
| NBP | 53.18 | 53.4 | 52.68 | 52.76 | 489,100 |
| NBP-CAUG | 55.22 | 0 | 0 | 54.71 | 0 |
| NBP-CJUL | 54.5 | 0 | 0 | 54 | 0 |
| NBP-CJUN | 53.61 | 0 | 0 | 53.11 | 0 |
| NBP-CJUNW1 | 53.26 | 0 | 0 | 52.76 | 0 |
| NBP-JUN | 53.5 | 53.6 | 52.91 | 53.08 | 92,000 |
| NCL | 25.28 | 25.49 | 24.81 | 24.88 | 87,497 |
| NCL-CAUG | 26.25 | 0 | 0 | 25.8 | 0 |
| NCL-CJUL | 25.91 | 0 | 0 | 25.47 | 0 |
| NCL-CJUN | 25.49 | 0 | 0 | 25.05 | 0 |
| NCL-CJUNW1 | 25.32 | 0 | 0 | 24.88 | 0 |
| NCPL | 15.19 | 15.25 | 15.11 | 15.15 | 1,347,840 |
| NESTLE | 3464.5 | 3553 | 3370 | 3478.88 | 18 |
| NETSOL | 21.96 | 22.4 | 21.8 | 21.88 | 650,751 |
| NETSOL-CAUG | 22.8 | 0 | 0 | 22.69 | 0 |
| NETSOL-CJUL | 22.51 | 0 | 0 | 22.39 | 0 |
| NETSOL-CJUN | 22.14 | 0 | 0 | 22.03 | 0 |
| NETSOL-CJUN1 | 21.99 | 0 | 0 | 21.88 | 0 |
| NIB | 1.66 | 1.74 | 1.66 | 1.7 | 2,684,660 |
| NIBTFC | 96.5 | 0 | 0 | 96.5 | 0 |
| NICL | 2.7 | 2.83 | 2.69 | 2.79 | 615,766 |
| NJICL | 58.25 | 58.95 | 58.45 | 58.45 | 3,416 |
| NJLIC | 56.25 | 56.5 | 55 | 56.29 | 3,400 |
| NMBL | 2.82 | 3.13 | 2.9 | 3 | 132,000 |
| NML | 56.97 | 57.49 | 56.5 | 56.65 | 979,250 |
| NML-CAUG | 59.15 | 0 | 0 | 58.74 | 0 |
| NML-CJUL | 58.39 | 0 | 0 | 57.98 | 0 |
| NML-CJUN | 57.43 | 0 | 0 | 57.03 | 0 |
| NML-CJUNW1 | 57.05 | 0 | 0 | 56.65 | 0 |
| NML-JUN | 57.3 | 57.83 | 56.82 | 56.96 | 156,500 |
| NONS | 16.76 | 15.85 | 15.85 | 16.76 | 20 |
| NPL | 16.74 | 16.9 | 16.5 | 16.59 | 540,937 |
| NPL-CAUG | 17.38 | 0 | 0 | 17.2 | 0 |
| NPL-CJUL | 17.16 | 0 | 0 | 16.98 | 0 |
| NPL-CJUN | 16.88 | 0 | 0 | 16.7 | 0 |
| NPL-CJUNW1 | 16.76 | 0 | 0 | 16.59 | 0 |
| NRL | 372.76 | 381 | 367.1 | 375.63 | 464,926 |
| NSB3Y1 | 100.8071 | 0 | 0 | 100.8071 | 0 |
| NSRM | 16 | 17 | 17 | 16 | 5 |
| OGDC | 155.92 | 157.39 | 155 | 155.34 | 502,266 |
| OGDC-CAUG | 161.89 | 0 | 0 | 161.08 | 0 |
| OGDC-CJUL | 159.8 | 0 | 0 | 158.99 | 0 |
| OGDC-CJUN | 157.19 | 0 | 0 | 156.38 | 0 |
| OGDC-CJUNW1 | 156.14 | 0 | 0 | 155.34 | 0 |
| OLPL | 5.61 | 5.95 | 5.61 | 5.8 | 18,247 |
| OTFC3 | 99.5 | 0 | 0 | 99.5 | 0 |
| PACE | 2.79 | 2.92 | 2.74 | 2.77 | 683,331 |
| PAEL | 7.27 | 7.41 | 7.16 | 7.21 | 112,717 |
| PAKD | 35.25 | 33.99 | 33.49 | 33.49 | 5,566 |
| PAKMI | 0.76 | 1.2 | 0.65 | 0.7 | 686 |
| PAKRI | 17.84 | 18.25 | 17.2 | 17.31 | 4,641,015 |
| PAKRI-CAUG | 18.52 | 0 | 0 | 17.95 | 0 |
| PAKRI-CJUL | 18.28 | 0 | 0 | 17.72 | 0 |
| PAKRI-CJUN | 17.99 | 0 | 0 | 17.43 | 0 |
| PAKRI-CJUNW1 | 17.87 | 0 | 0 | 17.31 | 0 |
| PAKT | 108.23 | 107.4 | 105 | 108.23 | 139 |
| PASL | 1.66 | 1.75 | 1.65 | 1.7 | 81,720 |
| PCAL | 50.1 | 50 | 49.8 | 50.1 | 305 |
| PEF | 7.35 | 7.36 | 7.35 | 7.35 | 3,000 |
| PGF | 13.31 | 13.49 | 13.3 | 13.35 | 518,251 |
| PIAA | 2.38 | 2.47 | 2.35 | 2.4 | 16,924 |
| PICT | 86.98 | 86.97 | 85.01 | 85.13 | 7,732 |
| PIF | 5.88 | 5.9 | 5.76 | 5.88 | 99,054 |
| PIL | 14.13 | 15.1 | 13.16 | 14.89 | 5,247 |
| PINL | 8.62 | 8.7 | 8.3 | 8.7 | 6,696 |
| PIOC | 6 | 6.07 | 5.8 | 5.85 | 46,834 |
| PKGS | 111.97 | 115 | 113 | 113.5 | 7,575 |
| PMI | 0.82 | 0.86 | 0.83 | 0.85 | 12,554 |
| PMRS | 40.21 | 38.3 | 38.25 | 40.21 | 30 |
| PMTFC6 | 94.1593 | 0 | 0 | 94.1593 | 0 |
| PNGRS | 3.15 | 3.5 | 3.15 | 3.15 | 300 |
| PNSC | 27.8 | 29 | 27.83 | 28.18 | 4,393 |
| POAF | 4.31 | 5.31 | 5.31 | 4.31 | 1 |
| POL | 355.7 | 359.74 | 353.5 | 354.08 | 915,173 |
| POL-CAUG | 369.33 | 0 | 0 | 367.17 | 0 |
| POL-CJUL | 364.56 | 0 | 0 | 362.41 | 0 |
| POL-CJUN | 358.6 | 0 | 0 | 356.46 | 0 |
| POL-CJUNW1 | 356.21 | 0 | 0 | 354.08 | 0 |
| POL-JUN | 356.71 | 360 | 355 | 355.53 | 389,500 |
| POML | 41.66 | 43.7 | 40 | 40 | 100,100 |
| PPL | 212.1 | 213.25 | 210.15 | 210.8 | 452,225 |
| PPL-CAUG | 220.23 | 0 | 0 | 218.59 | 0 |
| PPL-CJUL | 217.38 | 0 | 0 | 215.76 | 0 |
| PPL-CJUN | 213.83 | 0 | 0 | 212.22 | 0 |
| PPL-CJUNW1 | 212.4 | 0 | 0 | 210.8 | 0 |
| PPL-JUN | 213.27 | 214.02 | 211.3 | 212 | 106,000 |
| PPP | 42.2 | 42.2 | 42 | 42.19 | 1,733 |
| PRL | 85.49 | 86.35 | 85.25 | 85.43 | 47,101 |
| PRWM | 14.5 | 14.7 | 14 | 14.56 | 3,523 |
| PSMC | 67 | 67.98 | 66.41 | 67 | 112 |
| PSO | 284.69 | 285.55 | 279.56 | 280.49 | 422,558 |
| PSYL | 19.79 | 20.21 | 18.79 | 19.03 | 18,801 |
| PTC | 17.31 | 17.51 | 17.26 | 17.37 | 1,231,616 |
| PTC-CAUG | 17.97 | 0 | 0 | 18.01 | 0 |
| PTC-CJUL | 17.74 | 0 | 0 | 17.78 | 0 |
| PTC-CJUN | 17.45 | 0 | 0 | 17.49 | 0 |
| PTC-CJUNW1 | 15.58 | 0 | 0 | 15.62 | 0 |
| PTC-JUN | 15.83 | 15.9 | 15.71 | 15.77 | 53,500 |
| PTEC | 3.13 | 3.35 | 3.35 | 3.13 | 1 |
| QUET | 51.5 | 50 | 50 | 50 | 0 |
| QUICE | 3.11 | 3.2 | 2.61 | 2.73 | 156,000 |
| RAVT | 1 | 1.09 | 0.9 | 0.95 | 8,264 |
| RCML | 27.36 | 27.88 | 27.88 | 27.36 | 50 |
| REWM | 11.35 | 11.25 | 11.25 | 11.25 | 7,000 |
| RICL | 6.5 | 7.13 | 6.6 | 6.91 | 506 |
| RMPL | 2700 | 2774.99 | 2622.23 | 2700 | 3 |
| SAIF | 7.65 | 8.49 | 7.57 | 7.65 | 405 |
| SALT | 56.22 | 59.03 | 56.01 | 58.06 | 550 |
| SANE | 2.77 | 2.51 | 2.5 | 2.5 | 5,000 |
| SANSM | 12 | 12.22 | 11.97 | 12.13 | 1,392 |
| SAPL | 150.01 | 150 | 148 | 150.01 | 104 |
| SAZEW | 23 | 23 | 23 | 23 | 1,201 |
| SBL | 2 | 2.03 | 1.99 | 2 | 42,501 |
| SCBPL | 8.54 | 8.9 | 8.4 | 8.65 | 4,308 |
| SCLL | 2.47 | 2.8 | 2.5 | 2.5 | 4,888 |
| SEARL | 58.98 | 59.88 | 58.25 | 58.26 | 519 |
| SEL | 21.61 | 21.45 | 21 | 21.61 | 271 |
| SEPCO | 1.49 | 1.53 | 1.44 | 1.5 | 49,169 |
| SEPL | 40.7 | 41.2 | 40.7 | 41.07 | 4,540 |
| SGML | 6 | 5.82 | 5.8 | 5.82 | 4,100 |
| SGPL | 0.9 | 1.49 | 0.82 | 1.3 | 69,967 |
| SHCI | 2.28 | 2.3 | 2.05 | 2.28 | 1,511 |
| SHCM | 16.9 | 17 | 17 | 16.9 | 400 |
| SHEL | 227.56 | 226.89 | 224.1 | 224.15 | 4,390 |
| SHEZ | 150.01 | 152 | 147 | 150.02 | 457 |
| SHSML | 10.17 | 9.66 | 9.3 | 9.3 | 10,000 |
| SIBL | 1.85 | 2.48 | 2.2 | 2.2 | 501 |
| SIEM | 990.55 | 1000.01 | 985 | 995.26 | 1,811 |
| SILK | 2.77 | 2.94 | 2.8 | 2.9 | 2,126,252 |
| SING | 16.89 | 16.5 | 16.25 | 16.89 | 56 |
| SITC | 98 | 101.7 | 98 | 98.01 | 333,800 |
| SKFL | 2.65 | 3 | 2.65 | 2.9 | 5,000 |
| SLYT | 7.52 | 7.85 | 7.85 | 7.52 | 50 |
| SMBL | 3.92 | 4.75 | 3.72 | 4.06 | 9,232,967 |
| SMCPL | 4.71 | 5.5 | 4.21 | 5 | 1,004 |
| SMTM | 4.82 | 5 | 5 | 4.82 | 58 |
| SNAI | 39.66 | 41 | 39 | 39.13 | 887 |
| SNBL | 5.97 | 6.07 | 5.82 | 5.86 | 77,847 |
| SNBLR1 | 0.6 | 0.74 | 0.5 | 0.51 | 623,763 |
| SNGP | 19.86 | 20.86 | 20.2 | 20.86 | 585,672 |
| SNGP-CAUG | 20.62 | 0 | 0 | 21.63 | 0 |
| SNGP-CJUL | 20.35 | 0 | 0 | 21.35 | 0 |
| SNGP-CJUN | 20.02 | 0 | 0 | 21 | 0 |
| SNGP-CJUNW1 | 19.89 | 0 | 0 | 20.86 | 0 |
| SPL | 18.13 | 18.29 | 17.9 | 17.94 | 109,573 |
| SPLC | 0.66 | 0.75 | 0.6 | 0.7 | 9,235 |
| SRVI | 174.22 | 178 | 172.46 | 172.73 | 2,785 |
| SSGC | 22.48 | 22.95 | 22.4 | 22.51 | 299,029 |
| SSIC | 5.15 | 5.55 | 5.25 | 5.15 | 121 |
| SSML | 1.7 | 1.92 | 1.75 | 1.75 | 2,000 |
| SSOM | 4.66 | 5 | 4.75 | 4.83 | 3,500 |
| STCL | 6.65 | 6.84 | 5.65 | 6.71 | 1,763 |
| STCLR | 0.5 | 0.73 | 0.01 | 0.5 | 164,362 |
| STJT | 26.35 | 27.66 | 27.66 | 27.66 | 7,000 |
| STPL | 9 | 9.01 | 9 | 9.01 | 1,502 |
| TELE | 1.7 | 1.85 | 1.77 | 1.78 | 69,794 |
| TGL | 12.03 | 12.25 | 11.92 | 12 | 7,411 |
| THALL | 104.21 | 105.9 | 103.25 | 104.2 | 3,751 |
| THCCL | 17.99 | 17.5 | 17.15 | 17.16 | 1,501 |
| THCCLR | 1.14 | 0.73 | 0.7 | 1.14 | 375 |
| TREET | 52.41 | 53.5 | 52.5 | 53.29 | 19,312 |
| TREI | 1.21 | 1.4 | 1.4 | 1.21 | 1 |
| TRG | 2.76 | 2.95 | 2.75 | 2.84 | 1,157,070 |
| TRIBL | 1.12 | 1.66 | 1.11 | 1.2 | 19,515 |
| TRIPF | 176.59 | 176.1 | 168.12 | 175.5 | 203,402 |
| TRPOL | 0.69 | 0.7 | 0.7 | 0.7 | 500 |
| TSMF | 1.26 | 1.29 | 1.29 | 1.26 | 1 |
| TSML | 55.11 | 53.15 | 53.15 | 55.11 | 123 |
| TSPL | 0.95 | 1 | 0.94 | 1 | 33,399 |
| UBL | 63.93 | 64.75 | 63.45 | 63.5 | 157,608 |
| UBL-CAUG | 66.38 | 0 | 0 | 65.85 | 0 |
| UBL-CJUL | 65.52 | 0 | 0 | 64.99 | 0 |
| UBL-CJUN | 64.45 | 0 | 0 | 63.93 | 0 |
| UBL-CJUNW1 | 64.02 | 0 | 0 | 63.5 | 0 |
| UBL-JUN | 64 | 64.4 | 64.4 | 64.4 | 2,000 |
| UBLTFC | 91 | 0 | 0 | 91 | 0 |
| UBLTFC2 | 87.05 | 0 | 0 | 87.05 | 0 |
| UDPL | 15.58 | 14.63 | 14.63 | 15.58 | 2 |
| ULEVER | 5200.07 | 5347 | 5135 | 5200 | 554 |
| UNIC | 5.03 | 5.49 | 5.02 | 5.02 | 1,944 |
| UPFL | 1410 | 1475 | 1475 | 1410 | 1 |
| WAHN | 35.91 | 37.48 | 35.7 | 35.91 | 306 |
| WTCL | 2.57 | 2.7 | 2.6 | 2.62 | 150,702 |
| WTL | 2.16 | 2.35 | 2.2 | 2.24 | 506,299 |
| YOUW | 1.49 | 1.39 | 1.15 | 1.49 | 202 |
| ZAHT | 6.4 | 7.38 | 7.38 | 6.4 | 2 |
| ZIL | 62.5 | 65.62 | 64.99 | 65.62 | 10,234 |
| ZTL | 3.25 | 2.91 | 2.7 | 2.9 | 1,801 |
KSE EOD Daily Share Price Data - 09/06/2011
