| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 100.4 | 98.9989 | 98.9989 | 98.9989 | 0 |
| AACIL | 2.7 | 2.8 | 2.8 | 2.7 | 1 |
| ABL | 64.95 | 65.5 | 63.3 | 64.04 | 16,061 |
| ABL-CAUG | 67.13 | 0 | 0 | 66.17 | 0 |
| ABL-CJUL | 66.26 | 0 | 0 | 65.3 | 0 |
| ABL-CJUN | 65.17 | 0 | 0 | 64.22 | 0 |
| ABL-CJUNW2 | 64.95 | 0 | 0 | 64.01 | 0 |
| ABLTFC2 | 98.25 | 0 | 0 | 98.25 | 0 |
| ABOT | 93 | 93.9 | 92.05 | 92.27 | 2,379 |
| ACPL | 53 | 54.5 | 51.22 | 52.51 | 2,946 |
| ADOS | 8.9 | 9.25 | 8.65 | 8.78 | 5,002 |
| AGIL | 70.03 | 70.5 | 70.5 | 70.03 | 52 |
| AGL | 18.52 | 19.48 | 18.31 | 18.52 | 82 |
| AGTL | 224.9 | 227 | 225 | 227 | 4,542 |
| AHCL | 24.41 | 24.84 | 24.05 | 24.4 | 655,469 |
| AHI | 22 | 22.8 | 21.06 | 22 | 3 |
| AHL | 16.67 | 17.05 | 16.25 | 16.41 | 6,914 |
| AICL | 66.44 | 67.2 | 66.01 | 66.35 | 96,990 |
| AICL-CAUG | 68.67 | 0 | 0 | 68.55 | 0 |
| AICL-CJUL | 67.78 | 0 | 0 | 67.66 | 0 |
| AICL-CJUN | 66.66 | 0 | 0 | 66.54 | 0 |
| AICL-CJUNW2 | 66.44 | 0 | 0 | 66.32 | 0 |
| AKBL | 11.86 | 12.34 | 11.81 | 11.9 | 263,111 |
| AKBL-CAUG | 12.26 | 0 | 0 | 12.3 | 0 |
| AKBL-CJUL | 12.1 | 0 | 0 | 12.13 | 0 |
| AKBL-CJUN | 11.9 | 0 | 0 | 11.93 | 0 |
| AKBL-CJUNW2 | 11.86 | 0 | 0 | 11.89 | 0 |
| AKDCL | 38 | 38.98 | 36.15 | 38 | 432 |
| AKGL | 5.25 | 6.25 | 4.25 | 5.25 | 24 |
| AMMF | 10.79 | 10.75 | 10.7 | 10.74 | 110,301 |
| AMTEX | 2.9 | 3.24 | 2.85 | 2.98 | 1,169,861 |
| AMZV | 0.53 | 0.57 | 0.32 | 0.53 | 21,543 |
| ANL | 6.46 | 6.55 | 6.08 | 6.15 | 1,626,465 |
| ANL-CAUG | 6.68 | 0 | 0 | 6.35 | 0 |
| ANL-CJUL | 6.59 | 0 | 0 | 6.27 | 0 |
| ANL-CJUN | 6.48 | 0 | 0 | 6.17 | 0 |
| ANL-CJUNW2 | 6.46 | 0 | 0 | 6.15 | 0 |
| APL | 380.42 | 385 | 381 | 381.54 | 50,420 |
| ARM | 18.5 | 17.75 | 17.5 | 17.5 | 1,000 |
| ATBA | 222.26 | 231 | 221.1 | 230.18 | 30,445 |
| ATFF | 6.5 | 6.5 | 6.5 | 6.5 | 100,000 |
| ATIL | 28.05 | 28.25 | 28.06 | 28.08 | 1,460 |
| ATLH | 124.65 | 126.95 | 122 | 123.47 | 2,504 |
| ATRL | 126.99 | 128.6 | 126.2 | 126.52 | 556,286 |
| ATRL-JUN | 127.42 | 128.88 | 126.6 | 127 | 143,000 |
| BAFL | 10.11 | 10.19 | 10 | 10.02 | 249,925 |
| BAHL | 28.8 | 29.05 | 28.75 | 29 | 1,579,161 |
| BAHL-CAUG | 29.77 | 0 | 0 | 29.96 | 0 |
| BAHL-CJUL | 29.38 | 0 | 0 | 29.57 | 0 |
| BAHL-CJUN | 28.9 | 0 | 0 | 29.08 | 0 |
| BAHL-CJUNW2 | 28.8 | 0 | 0 | 28.99 | 0 |
| BAPL | 7.5 | 8.5 | 8.5 | 7.5 | 1 |
| BATA | 587.13 | 591.99 | 585 | 591.18 | 756 |
| BCL | 49.75 | 48.7 | 48.5 | 48.59 | 500 |
| BCML | 16 | 16.7 | 16.55 | 16 | 10 |
| BERG | 15.6 | 15.55 | 15.01 | 15.13 | 1,400 |
| BGL | 2 | 2.25 | 1.85 | 2 | 2 |
| BILF | 1.25 | 1.97 | 1.97 | 1.25 | 1 |
| BIPL | 3.83 | 3.75 | 3.55 | 3.65 | 62,535 |
| BNWM | 17.02 | 17.05 | 17.05 | 17.05 | 500 |
| BOC | 95 | 99.68 | 94.5 | 94.74 | 1,648 |
| BOK | 4.95 | 5.1 | 4.72 | 4.74 | 2,644 |
| BOP | 7.06 | 7.15 | 6.89 | 6.93 | 2,402,677 |
| BPL | 22.5 | 23.62 | 23.5 | 23.62 | 1,763 |
| BROT | 0.49 | 0.4 | 0.4 | 0.49 | 110 |
| BTL | 65.08 | 62.26 | 61.83 | 61.88 | 6,000 |
| BWHL | 31.85 | 32 | 32 | 31.85 | 75 |
| BYCO | 9.36 | 9.55 | 9.3 | 9.33 | 535,140 |
| CENI | 8.69 | 8.75 | 8.75 | 8.69 | 100 |
| CEPB | 16.66 | 16.98 | 16.6 | 16.86 | 10,203 |
| CHBL | 2.1 | 2.3 | 1.95 | 2.03 | 15,580 |
| CHCC | 9.3 | 9.5 | 9.3 | 9.5 | 4,960 |
| CICL | 68.01 | 71.4 | 65.1 | 66.37 | 1,001 |
| CJPL | 0.72 | 0.85 | 0.44 | 0.7 | 523 |
| CLOV | 66.81 | 68 | 63.5 | 66.81 | 117 |
| CML | 1.76 | 1.92 | 1.6 | 1.64 | 119,667 |
| COLG | 759.01 | 745 | 745 | 759.01 | 5 |
| CPL | 161.88 | 163 | 161.5 | 161.55 | 2,518 |
| CPMFI | 2.31 | 3.31 | 3.31 | 3.31 | 500 |
| CPSL | 49.66 | 49.95 | 49 | 49.07 | 7,105 |
| CRTM | 15.32 | 16 | 16 | 15.32 | 250 |
| CSAP | 26.49 | 27.2 | 26.51 | 26.51 | 50,800 |
| CSM | 0.5 | 0.89 | 0.47 | 0.55 | 37,654 |
| CSUML | 2.19 | 2.35 | 1.66 | 1.81 | 138,048 |
| CWSM | 1.22 | 1.6 | 0.8 | 1.22 | 2 |
| DADX | 16.67 | 17.65 | 17.65 | 16.67 | 1 |
| DATM | 0.11 | 0.76 | 0.5 | 0.11 | 14 |
| DAWH | 61.55 | 61.9 | 60.7 | 60.89 | 40,691 |
| DBCI | 2.02 | 2.05 | 1.9 | 2.05 | 4,800 |
| DCH | 2.31 | 2.4 | 2.3 | 2.3 | 10,501 |
| DCL | 1.94 | 2.01 | 1.88 | 2 | 15,544 |
| DEL | 1.3 | 1.55 | 1.3 | 1.3 | 1,486 |
| DFML | 3.3 | 3.4 | 3.15 | 3.19 | 586,057 |
| DGKC | 23.29 | 23.63 | 23.25 | 23.29 | 873,635 |
| DGKC-CAUG | 24.07 | 0 | 0 | 24.06 | 0 |
| DGKC-CJUL | 23.76 | 0 | 0 | 23.75 | 0 |
| DGKC-CJUN | 23.37 | 0 | 0 | 23.36 | 0 |
| DGKC-CJUNW2 | 23.29 | 0 | 0 | 23.28 | 0 |
| DGKC-JUN | 23.4 | 23.7 | 23.32 | 23.39 | 239,500 |
| DIIL | 9.73 | 8.73 | 8.73 | 9.73 | 22 |
| DKTM | 2 | 2 | 2 | 2 | 1 |
| DLL | 32.97 | 34.5 | 32.35 | 33.02 | 1,096 |
| DMTM | 3.76 | 4.39 | 4.39 | 3.76 | 1 |
| DNCC | 1.98 | 2.9 | 1.36 | 1.98 | 22 |
| DOL | 6.9 | 7.05 | 6.86 | 6.9 | 145,393 |
| DSFL | 3.04 | 3.1 | 2.96 | 2.99 | 759,269 |
| DSIL | 1.17 | 1.19 | 1.07 | 1.08 | 14,780 |
| DSL | 2.19 | 2.29 | 2.09 | 2.25 | 15,785 |
| DWAE | 1.5 | 1.75 | 1.32 | 1.46 | 35,258 |
| DWSM | 2.8 | 2.99 | 2.4 | 2.8 | 42 |
| DYNO | 10.48 | 10.5 | 10.4 | 10.5 | 4,610 |
| ECOP | 1.5 | 1.75 | 1.41 | 1.45 | 1,361 |
| EFLTFC | 100 | 0 | 0 | 100 | 0 |
| EFLTFC3 | 93 | 0 | 0 | 93 | 0 |
| EFUG | 37 | 37.79 | 36.02 | 36.68 | 6,322 |
| EFUL | 70.28 | 71.5 | 70 | 70.28 | 42 |
| ELSM | 24.5 | 24 | 24 | 24 | 900 |
| ENGRO | 180.05 | 181.5 | 177.25 | 177.78 | 1,390,393 |
| ENGRO-CAUG | 186.1 | 0 | 0 | 183.68 | 0 |
| ENGRO-CJUL | 183.68 | 0 | 0 | 181.29 | 0 |
| ENGRO-CJUN | 180.65 | 0 | 0 | 178.29 | 0 |
| ENGRO-CJUNW2 | 180.05 | 0 | 0 | 177.69 | 0 |
| ENGRO-JUN | 180.8 | 181.8 | 178 | 178.43 | 309,500 |
| ENGROTFC | 98.9625 | 0 | 0 | 98.9625 | 0 |
| EPCL | 11.23 | 11.3 | 11.13 | 11.21 | 27,265 |
| EPCL-CAUG | 11.61 | 0 | 0 | 11.58 | 0 |
| EPCL-CJUL | 11.46 | 0 | 0 | 11.43 | 0 |
| EPCL-CJUN | 11.27 | 0 | 0 | 11.24 | 0 |
| EPCL-CJUNW2 | 11.23 | 0 | 0 | 11.2 | 0 |
| EXIDE | 203.7 | 213.88 | 208 | 213.88 | 197,167 |
| FABL | 9.94 | 9.99 | 9.7 | 9.75 | 214,786 |
| FATIMA | 14.43 | 14.6 | 14.41 | 14.55 | 957,142 |
| FCCL | 4.49 | 4.55 | 4.44 | 4.5 | 434,266 |
| FCCLR | 0.01 | 0.03 | 0.01 | 0.02 | 3,203,957 |
| FCIBL | 4.75 | 5.75 | 4.55 | 5.35 | 23,844 |
| FCSC | 2.72 | 2.98 | 2.89 | 2.92 | 1,500 |
| FDIBL | 1.46 | 1.57 | 1.54 | 1.46 | 200 |
| FDMF | 2.1 | 2.34 | 1.84 | 2.1 | 4 |
| FECM | 2.7 | 2.99 | 2.51 | 2.51 | 3,126 |
| FECS | 38 | 40 | 40 | 38 | 2 |
| FEM | 1.48 | 1.76 | 1.41 | 1.45 | 1,015 |
| FEROZ | 94 | 94 | 94 | 94 | 500 |
| FFBL | 42.49 | 42.5 | 42.22 | 42.33 | 1,151,818 |
| FFBL-CAUG | 43.92 | 0 | 0 | 43.74 | 0 |
| FFBL-CJUL | 43.35 | 0 | 0 | 43.16 | 0 |
| FFBL-CJUN | 42.63 | 0 | 0 | 42.45 | 0 |
| FFBL-CJUNW2 | 42.49 | 0 | 0 | 42.31 | 0 |
| FFBL-JUN | 42.52 | 42.52 | 42.31 | 42.32 | 8,500 |
| FFC | 144.9 | 145.49 | 143.7 | 144.01 | 568,206 |
| FFC-CAUG | 149.77 | 0 | 0 | 148.79 | 0 |
| FFC-CJUL | 147.82 | 0 | 0 | 146.85 | 0 |
| FFC-CJUN | 145.39 | 0 | 0 | 144.43 | 0 |
| FFC-CJUNW2 | 144.9 | 0 | 0 | 143.94 | 0 |
| FFC-JUN | 145.25 | 145.01 | 144 | 144.35 | 32,500 |
| FFLM | 1.65 | 1.7 | 1.7 | 1.65 | 2 |
| FHAM | 7.7 | 8.09 | 7.73 | 7.9 | 78,997 |
| FHBM | 8.39 | 8.25 | 8.25 | 8.25 | 5,000 |
| FIBLM | 1.6 | 1.2 | 1.2 | 1.6 | 1 |
| FLYNG | 1.51 | 1.54 | 1.41 | 1.44 | 11,452 |
| FNBM | 5.5 | 5.3 | 4.75 | 5.5 | 101 |
| FNEL | 2.89 | 2.97 | 1.92 | 2.89 | 14 |
| FPJM | 1.12 | 1.28 | 0.91 | 1.01 | 2,697 |
| FRCL | 2.4 | 2.5 | 1.41 | 2.5 | 2,001 |
| FUDLM | 6.99 | 7 | 6.99 | 6.99 | 1,100 |
| GADT | 69.97 | 69 | 69 | 69 | 2,000 |
| GAIL | 3.34 | 3.4 | 3.15 | 3.34 | 2 |
| GASF | 3.4 | 3.38 | 3.37 | 3.37 | 49,355 |
| GFIL | 4.68 | 5.3 | 4.2 | 4.2 | 16,502 |
| GGL | 13.11 | 13.33 | 12.32 | 13.08 | 172,082 |
| GHGL | 54.5 | 55 | 54.05 | 54.58 | 1,202 |
| GHNI | 8.56 | 8.99 | 8.5 | 8.56 | 202 |
| GHNL | 3.4 | 3.5 | 3.3 | 3.35 | 7,020 |
| GLAXO | 73.33 | 74 | 73.2 | 73.4 | 15,632 |
| GRAYS | 46.25 | 46 | 46 | 46.25 | 200 |
| GRYL | 3 | 2.25 | 2.25 | 3 | 100 |
| GSPM | 11.75 | 11.5 | 11.5 | 11.5 | 1,000 |
| GTYR | 24.23 | 24.4 | 23.5 | 23.91 | 1,304 |
| GUSM | 7.75 | 7.5 | 7.5 | 7.75 | 330 |
| GWLC | 5.45 | 5.79 | 5.79 | 5.79 | 500 |
| HABSM | 27.32 | 27.5 | 27.03 | 27.14 | 24,960 |
| HADC | 0.64 | 0.76 | 0.41 | 0.64 | 342 |
| HAJT | 0.41 | 0.95 | 0.95 | 0.41 | 1 |
| HAL | 12.68 | 12.69 | 12.01 | 12.5 | 12,272 |
| HBL | 118.12 | 118.5 | 117.5 | 117.58 | 19,758 |
| HBL-CAUG | 122.09 | 0 | 0 | 121.48 | 0 |
| HBL-CJUL | 120.5 | 0 | 0 | 119.9 | 0 |
| HBL-CJUN | 118.52 | 0 | 0 | 117.92 | 0 |
| HBL-CJUNW2 | 118.12 | 0 | 0 | 117.52 | 0 |
| HCAR | 10.42 | 11.21 | 10.28 | 10.33 | 10,125 |
| HICL | 11.27 | 11.3 | 11.21 | 11.3 | 5,187 |
| HINO | 90.56 | 91.99 | 87 | 90.56 | 42 |
| HINOON | 26.79 | 26.89 | 26.3 | 26.5 | 14,060 |
| HIRAT | 3.9 | 4 | 3.73 | 3.75 | 58,348 |
| HMB | 18.79 | 18.89 | 18.35 | 18.79 | 11,202 |
| HSPI | 11.9 | 12.45 | 11.72 | 12 | 731 |
| HUBC | 38.02 | 38.1 | 37.56 | 37.63 | 1,029,289 |
| HUBC-CAUG | 39.3 | 0 | 0 | 38.88 | 0 |
| HUBC-CJUL | 38.79 | 0 | 0 | 38.37 | 0 |
| HUBC-CJUN | 38.15 | 0 | 0 | 37.74 | 0 |
| HUBC-CJUNW2 | 38.02 | 0 | 0 | 37.61 | 0 |
| HUBC-JUN | 38.17 | 39.4 | 37 | 38.2 | 1,000,000 |
| HUMNL | 14.48 | 14.95 | 14.11 | 14.23 | 1,501 |
| HUSI | 3.81 | 2.84 | 2.84 | 3.81 | 207 |
| HUSS | 10.66 | 11.23 | 11 | 10.66 | 206 |
| HWQS | 10.25 | 9.7 | 9.7 | 9.7 | 10,000 |
| IBFL | 45.8 | 46.5 | 46.42 | 46.49 | 1,500 |
| IBLHL | 9.5 | 9.9 | 9.9 | 9.5 | 1 |
| ICI | 155.32 | 157.87 | 154.1 | 157.18 | 243,714 |
| ICI-CAUG | 160.54 | 0 | 0 | 162.4 | 0 |
| ICI-CJUL | 158.45 | 0 | 0 | 160.28 | 0 |
| ICI-CJUN | 155.84 | 0 | 0 | 157.63 | 0 |
| ICI-CJUNW2 | 155.32 | 0 | 0 | 157.1 | 0 |
| ICIBL | 0.46 | 0.49 | 0.38 | 0.42 | 16,166 |
| IDRT | 4.7 | 5.05 | 4.25 | 4.5 | 6,002 |
| IDYM | 356.92 | 372.25 | 352 | 363.87 | 1,850 |
| IFSL | 7.9 | 7.6 | 7.25 | 7.6 | 2,482 |
| IGIBL | 1.75 | 1.83 | 1.71 | 1.75 | 1,462 |
| IGIIL | 67.6 | 69.75 | 68 | 68.15 | 3,401 |
| ILTM | 228.95 | 240.28 | 240.28 | 228.95 | 1 |
| INDU | 228 | 227.98 | 225.5 | 225.51 | 304 |
| INIL | 50.72 | 50.85 | 49.1 | 50.74 | 32,232 |
| ISIL | 78.61 | 74.68 | 74.68 | 74.68 | 0 |
| ISL | 13.5 | 13.9 | 13.71 | 13.71 | 17,506 |
| JATM | 2 | 2 | 2 | 2 | 2,500 |
| JDMT | 15 | 15 | 14 | 15 | 504 |
| JDWS | 80 | 80 | 80 | 80 | 508 |
| JOVC | 3.02 | 3.12 | 2.99 | 3.01 | 77,358 |
| JPGL | 1.36 | 1.4 | 1.3 | 1.34 | 3,807 |
| JSBL | 2.66 | 2.71 | 2.6 | 2.6 | 36,521 |
| JSCL | 7.53 | 7.65 | 7.27 | 7.33 | 1,352,047 |
| JSGF | 6.21 | 6.25 | 6.2 | 6.2 | 11,000 |
| JSIL | 5.59 | 5.76 | 5.45 | 5.46 | 5,815 |
| JSVFL | 5.4 | 5.65 | 5.36 | 5.64 | 23,018 |
| KAPCO | 43.18 | 43.47 | 42.9 | 42.92 | 69,804 |
| KAPCO-CAUG | 44.63 | 0 | 0 | 44.34 | 0 |
| KAPCO-CJUL | 44.05 | 0 | 0 | 43.77 | 0 |
| KAPCO-CJUN | 43.33 | 0 | 0 | 43.04 | 0 |
| KAPCO-CJUNW2 | 43.18 | 0 | 0 | 42.9 | 0 |
| KASBB | 1.46 | 1.55 | 1.45 | 1.48 | 82,105 |
| KASBM | 3.48 | 3.5 | 3.5 | 3.48 | 1 |
| KASBSL | 3.51 | 3.75 | 3.5 | 3.5 | 20,504 |
| KESC | 2.43 | 2.49 | 2.35 | 2.4 | 79,357 |
| KML | 1.85 | 2.1 | 1.07 | 1.85 | 2 |
| KOHC | 6.7 | 6.59 | 6.31 | 6.35 | 1,502 |
| KOHP | 3.19 | 3.7 | 2.65 | 3.04 | 566 |
| KOHS | 4.42 | 4.22 | 3.42 | 3.52 | 2,201 |
| KOIL | 1.23 | 1.64 | 1.09 | 1.13 | 18,987 |
| KSBP | 34.73 | 35.94 | 34.04 | 34.73 | 25 |
| KSTM | 1.4 | 1.5 | 1.4 | 1.4 | 10,440 |
| KTML | 4.32 | 4.44 | 4.06 | 4.36 | 2,265 |
| LOTPTA | 14.61 | 14.83 | 14.6 | 14.61 | 3,373,761 |
| LPCL | 2.92 | 2.98 | 2.85 | 2.88 | 90,785 |
| LUCK | 71.47 | 72.5 | 70.7 | 71.03 | 197,968 |
| LUCK-CAUG | 73.87 | 0 | 0 | 73.39 | 0 |
| LUCK-CJUL | 72.91 | 0 | 0 | 72.43 | 0 |
| LUCK-CJUN | 71.71 | 0 | 0 | 71.24 | 0 |
| LUCK-CJUNW2 | 71.47 | 0 | 0 | 71 | 0 |
| LUCK-JUN | 71.71 | 72 | 70.9 | 71.32 | 34,500 |
| MACFL | 12.05 | 12.49 | 11.51 | 11.51 | 4,506 |
| MARI | 104.5 | 105.4 | 103 | 103.56 | 14,437 |
| MBF | 9.02 | 9.4 | 9.2 | 9.2 | 1,964 |
| MCB | 205.11 | 206.02 | 203.15 | 203.35 | 314,769 |
| MCB-CAUG | 212 | 0 | 0 | 210.1 | 0 |
| MCB-CJUL | 209.24 | 0 | 0 | 207.36 | 0 |
| MCB-CJUN | 205.8 | 0 | 0 | 203.94 | 0 |
| MCB-CJUNW2 | 205.11 | 0 | 0 | 203.25 | 0 |
| MCB-JUN | 206 | 206.5 | 204 | 204.22 | 86,000 |
| MDTL | 17.3 | 16.5 | 16.5 | 17.3 | 2 |
| MEBL | 17.72 | 18.4 | 17.55 | 17.56 | 6,731 |
| MEHT | 64.94 | 68.18 | 68.1 | 68.18 | 532 |
| MERIT | 25.6 | 26.5 | 24.69 | 25.01 | 573 |
| MIRKS | 49.31 | 49.4 | 47.01 | 49.2 | 921 |
| MLCF | 2.31 | 2.4 | 2.21 | 2.28 | 38,152 |
| MLCFPS | 2.77 | 2.31 | 2.31 | 2.31 | 900 |
| MODAM | 0.9 | 1.14 | 1.14 | 0.9 | 2 |
| MRNS | 56.12 | 56.25 | 53.32 | 56.12 | 423 |
| MSOT | 17.55 | 18.25 | 18.25 | 17.55 | 89 |
| MTL | 554.13 | 575.65 | 555 | 565.49 | 125,125 |
| MUREB | 111.01 | 114 | 109 | 111.08 | 24,990 |
| MWMP | 0.99 | 1.9 | 0.21 | 1 | 3,125 |
| MYBL | 3.1 | 3.15 | 3.02 | 3.03 | 34,000 |
| MZSM | 2.6 | 2.63 | 2.4 | 2.57 | 12,752 |
| NATF | 83.02 | 83.77 | 82.99 | 83.02 | 52 |
| NATM | 19.96 | 18.96 | 18.96 | 19.96 | 3 |
| NBF | 3.86 | 4.85 | 4.85 | 3.86 | 250 |
| NBP | 51.9 | 52.04 | 50.71 | 51.08 | 1,001,064 |
| NBP-CAUG | 53.64 | 0 | 0 | 52.78 | 0 |
| NBP-CJUL | 52.95 | 0 | 0 | 52.09 | 0 |
| NBP-CJUN | 52.07 | 0 | 0 | 51.23 | 0 |
| NBP-CJUNW2 | 51.9 | 0 | 0 | 51.06 | 0 |
| NBP-JUN | 52.06 | 52.11 | 50.9 | 51.31 | 103,500 |
| NCL | 24.28 | 24.59 | 23.99 | 24.02 | 35,489 |
| NCL-CAUG | 25.1 | 0 | 0 | 24.82 | 0 |
| NCL-CJUL | 24.77 | 0 | 0 | 24.49 | 0 |
| NCL-CJUN | 24.36 | 0 | 0 | 24.09 | 0 |
| NCL-CJUNW2 | 24.28 | 0 | 0 | 24.01 | 0 |
| NCPL | 14.75 | 15.06 | 14.54 | 14.6 | 392,088 |
| NESTLE | 3679.29 | 3863.25 | 3610.02 | 3862.12 | 3,273 |
| NETSOL | 21.95 | 22.18 | 21.62 | 21.66 | 88,087 |
| NETSOL-CAUG | 22.69 | 0 | 0 | 22.38 | 0 |
| NETSOL-CJUL | 22.39 | 0 | 0 | 22.09 | 0 |
| NETSOL-CJUN | 22.02 | 0 | 0 | 21.72 | 0 |
| NETSOL-CJUN2 | 21.95 | 0 | 0 | 21.65 | 0 |
| NIB | 1.71 | 1.75 | 1.66 | 1.67 | 342,354 |
| NIBTFC | 96.3933 | 0 | 0 | 96.3933 | 0 |
| NICL | 2.67 | 2.75 | 2.6 | 2.6 | 106,943 |
| NMBL | 3.3 | 3.35 | 3.1 | 3.19 | 75,801 |
| NML | 55.5 | 55.9 | 55 | 55.07 | 726,436 |
| NML-CAUG | 57.36 | 0 | 0 | 56.9 | 0 |
| NML-CJUL | 56.62 | 0 | 0 | 56.16 | 0 |
| NML-CJUN | 55.69 | 0 | 0 | 55.23 | 0 |
| NML-CJUNW2 | 55.5 | 0 | 0 | 55.04 | 0 |
| NML-JUN | 55.58 | 56 | 55.12 | 55.3 | 85,000 |
| NOPK | 20.27 | 21.28 | 21.09 | 20.27 | 6 |
| NPL | 16.17 | 16.6 | 15.9 | 15.98 | 506,290 |
| NPL-CAUG | 16.71 | 0 | 0 | 16.51 | 0 |
| NPL-CJUL | 16.5 | 0 | 0 | 16.3 | 0 |
| NPL-CJUN | 16.22 | 0 | 0 | 16.03 | 0 |
| NPL-CJUNW2 | 16.17 | 0 | 0 | 15.97 | 0 |
| NRL | 363.06 | 368 | 363.6 | 365.76 | 219,658 |
| NSB3Y1 | 100.8071 | 0 | 0 | 100.8071 | 0 |
| OGDC | 156 | 157 | 154.51 | 155.96 | 758,495 |
| OGDC-CAUG | 161.24 | 0 | 0 | 161.14 | 0 |
| OGDC-CJUL | 159.14 | 0 | 0 | 159.04 | 0 |
| OGDC-CJUN | 156.52 | 0 | 0 | 156.41 | 0 |
| OGDC-CJUNW2 | 156 | 0 | 0 | 155.88 | 0 |
| OLPL | 5.91 | 6.19 | 5.71 | 5.8 | 10,035 |
| OLTM | 0.65 | 1.05 | 0.6 | 0.8 | 11,002 |
| OTFC3 | 99.5 | 0 | 0 | 99.5 | 0 |
| PACE | 2.68 | 2.75 | 2.61 | 2.65 | 235,736 |
| PAEL | 7 | 7.15 | 6.91 | 7.08 | 43,133 |
| PAKD | 33.5 | 34 | 32.1 | 33.23 | 514 |
| PAKMI | 0.82 | 1 | 1 | 0.82 | 2 |
| PAKRI | 16.93 | 17.12 | 16.5 | 16.72 | 263,925 |
| PAKRI-CAUG | 17.5 | 0 | 0 | 17.28 | 0 |
| PAKRI-CJUL | 17.27 | 0 | 0 | 17.05 | 0 |
| PAKRI-CJUN | 16.99 | 0 | 0 | 16.77 | 0 |
| PAKRI-CJUNW2 | 16.93 | 0 | 0 | 16.71 | 0 |
| PAKT | 103.81 | 105.05 | 99.5 | 103.81 | 14 |
| PASL | 1.66 | 1.8 | 1.62 | 1.65 | 66,825 |
| PCAL | 47.27 | 47.99 | 47 | 47.27 | 247 |
| PECO | 91.99 | 89 | 89 | 91.99 | 1 |
| PEF | 7.39 | 7.58 | 7.3 | 7.31 | 39,016 |
| PGF | 13.23 | 13.45 | 13.2 | 13.2 | 67,100 |
| PIAA | 2.25 | 2.35 | 2.27 | 2.34 | 4,012 |
| PICT | 88.11 | 89.95 | 87 | 89.05 | 17,145 |
| PIF | 6.02 | 6.19 | 6.09 | 6.15 | 20,800 |
| PIL | 15.07 | 14.75 | 14.07 | 15.07 | 114 |
| PINL | 8.4 | 8.66 | 8.66 | 8.4 | 400 |
| PIOC | 5.3 | 5.38 | 5.2 | 5.2 | 20,673 |
| PMI | 0.83 | 0.9 | 0.9 | 0.83 | 1 |
| PMPK | 194.84 | 203 | 185.1 | 187.04 | 661 |
| PMRS | 39.6067 | 38.5 | 37.7 | 39.61 | 121 |
| PMTFC6 | 94.0479 | 0 | 0 | 94.0479 | 0 |
| PNGRS | 3.16 | 3.2 | 3.2 | 3.2 | 0 |
| PNSC | 27.62 | 27.61 | 27.6 | 27.62 | 200 |
| POAF | 7.18 | 8.18 | 8.18 | 8.18 | 500 |
| POL | 353.58 | 356.2 | 351.1 | 352.26 | 734,354 |
| POL-CAUG | 365.45 | 0 | 0 | 363.95 | 0 |
| POL-CJUL | 360.7 | 0 | 0 | 359.21 | 0 |
| POL-CJUN | 354.77 | 0 | 0 | 353.28 | 0 |
| POL-CJUNW2 | 353.58 | 0 | 0 | 352.09 | 0 |
| POL-JUN | 354.62 | 356.9 | 352.3 | 353.09 | 201,500 |
| PPL | 217.67 | 219.7 | 215.51 | 216.13 | 1,228,218 |
| PPL-CAUG | 224.98 | 0 | 0 | 223.3 | 0 |
| PPL-CJUL | 222.06 | 0 | 0 | 220.39 | 0 |
| PPL-CJUN | 218.4 | 0 | 0 | 216.75 | 0 |
| PPL-CJUNW2 | 217.67 | 0 | 0 | 216.03 | 0 |
| PPL-JUN | 218.07 | 219.8 | 216.4 | 216.94 | 222,000 |
| PPP | 42.47 | 42.01 | 42 | 42.47 | 400 |
| PRL | 85 | 85.48 | 84.16 | 84.78 | 3,277 |
| PRWM | 14.5 | 14.5 | 14.5 | 14.5 | 145 |
| PSMC | 68.63 | 69.95 | 66 | 68.65 | 49,177 |
| PSO | 281.04 | 285.97 | 282.25 | 283.2 | 651,119 |
| PSYL | 18.96 | 19.7 | 18.04 | 18.96 | 11 |
| PTC | 15.3 | 15.4 | 15.06 | 15.1 | 383,432 |
| PTC-CAUG | 15.81 | 0 | 0 | 15.6 | 0 |
| PTC-CJUL | 15.61 | 0 | 0 | 15.4 | 0 |
| PTC-CJUN | 15.35 | 0 | 0 | 15.14 | 0 |
| PTC-CJUNW2 | 15.3 | 0 | 0 | 15.09 | 0 |
| PTC-JUN | 15.41 | 15.43 | 15.15 | 15.18 | 4,500 |
| PTEC | 3.2 | 3.38 | 3.3 | 3.2 | 2 |
| QUET | 40.13 | 42 | 41 | 40.13 | 247 |
| RAVT | 1 | 1.09 | 0.7 | 1 | 7,024 |
| REDT | 0.3 | 0.8 | 0.8 | 0.8 | 500 |
| REGT | 18.9 | 19.9 | 19.9 | 19.9 | 0 |
| RICL | 6.9 | 7.23 | 6.55 | 6.82 | 2,563 |
| RMPL | 2700 | 2716.99 | 2666 | 2700 | 2 |
| SAIF | 8.3 | 8.5 | 7.31 | 8.3 | 3 |
| SANE | 3.25 | 3.1 | 2.5 | 3.03 | 16,500 |
| SANSM | 11.7 | 12.3 | 11.97 | 12.22 | 500 |
| SAPT | 119 | 124.9 | 124.9 | 119 | 5 |
| SAZEW | 22.8 | 23.24 | 23.05 | 23.24 | 1,900 |
| SBL | 1.85 | 1.94 | 1.82 | 1.82 | 3,050 |
| SCBPL | 8.4 | 8.95 | 8.8 | 8.4 | 51 |
| SCLL | 2.5 | 2.8 | 2.5 | 2.5 | 2,002 |
| SEARL | 58.01 | 58 | 57.3 | 57.44 | 3,241 |
| SEL | 21.5 | 20.55 | 20.55 | 21.5 | 10 |
| SEPCO | 1.36 | 1.5 | 1.3 | 1.32 | 37,156 |
| SEPL | 41.09 | 41.5 | 41 | 41 | 8,553 |
| SGML | 5.93 | 6.2 | 6.2 | 5.93 | 9 |
| SGMLPS | 3.42 | 3.42 | 3.42 | 3.42 | 1,096 |
| SGPL | 1.45 | 2.39 | 0.9 | 1.2 | 31,548 |
| SHCI | 2.29 | 3.25 | 2.01 | 2.2 | 6,620 |
| SHCM | 17.81 | 17.44 | 16.85 | 16.88 | 2,100 |
| SHEL | 223.27 | 229 | 223 | 227.95 | 36,930 |
| SHEZ | 145.58 | 145.05 | 145.05 | 145.05 | 2,977 |
| SHJS | 62.95 | 66.09 | 66.09 | 62.95 | 2 |
| SHNI | 11.68 | 12.49 | 12.4 | 11.68 | 400 |
| SHSML | 9.88 | 10.15 | 9.15 | 9.88 | 4 |
| SHTM | 0.48 | 0.9 | 0.28 | 0.31 | 8,257 |
| SIBL | 1.7 | 1.75 | 1.57 | 1.75 | 1,050 |
| SIEM | 981.08 | 987 | 970 | 975.32 | 216 |
| SILK | 2.79 | 2.93 | 2.79 | 2.9 | 2,529,855 |
| SITC | 99.44 | 102 | 99.9 | 102 | 1,750 |
| SKRS | 2.05 | 2.09 | 2.09 | 2.09 | 500 |
| SMBL | 4.25 | 4.37 | 4.2 | 4.22 | 54,425 |
| SMCPL | 5.36 | 5.72 | 5.72 | 5.36 | 12 |
| SMTM | 4.82 | 5.2 | 4.5 | 4.51 | 5,488 |
| SNBL | 5.44 | 5.49 | 5.35 | 5.38 | 204,439 |
| SNBLR1 | 0.13 | 0.15 | 0.1 | 0.12 | 6,017,495 |
| SNGP | 23.48 | 23.4 | 22.31 | 22.31 | 594,384 |
| SNGP-CAUG | 24.27 | 0 | 0 | 23.05 | 0 |
| SNGP-CJUL | 23.95 | 0 | 0 | 22.75 | 0 |
| SNGP-CJUN | 23.56 | 0 | 0 | 22.37 | 0 |
| SNGP-CJUNW2 | 23.48 | 0 | 0 | 22.3 | 0 |
| SPL | 17.59 | 17.88 | 17.26 | 17.44 | 90,446 |
| SPLC | 0.7 | 0.95 | 0.61 | 0.66 | 895 |
| SRSM | 3.25 | 3.1 | 3.1 | 3.1 | 1,000 |
| SRVI | 179.67 | 182 | 176.15 | 179.59 | 3,778 |
| SSGC | 22.33 | 22.8 | 21.94 | 22.01 | 35,472 |
| SSIC | 5.5 | 5.9 | 5.9 | 5.5 | 1 |
| SSML | 1.57 | 1.7 | 1.6 | 1.65 | 11,500 |
| STCL | 6.24 | 6.264 | 5.5 | 6.264 | 1 |
| SURC | 38.65 | 40.5 | 38.5 | 38.65 | 52 |
| TATM | 33 | 31.55 | 31.55 | 31.55 | 734 |
| TELE | 1.74 | 1.84 | 1.66 | 1.68 | 84,376 |
| TGL | 12 | 12.65 | 12 | 12.33 | 84,022 |
| THALL | 101.73 | 104 | 101.1 | 102.94 | 83,883 |
| THCCL | 17.27 | 17.5 | 17.49 | 17.5 | 1,260 |
| THCCLR | 0.72 | 1.72 | 0.7 | 1.36 | 6,502 |
| TREET | 54.7 | 55.8 | 53.86 | 54.05 | 5,551 |
| TREI | 1.25 | 1.44 | 1.44 | 1.25 | 1 |
| TRG | 2.68 | 2.79 | 2.64 | 2.71 | 410,429 |
| TRIBL | 1.27 | 1.33 | 1.08 | 1.08 | 1,002 |
| TRIPF | 175.09 | 177.95 | 175 | 176.61 | 6,581 |
| TSMF | 1 | 1.25 | 1.24 | 1 | 200 |
| TSML | 53 | 53 | 53 | 53 | 800 |
| TSPL | 1 | 1.09 | 1.09 | 1 | 1 |
| UBDL | 27.48 | 28.01 | 28.01 | 27.48 | 24 |
| UBL | 63.54 | 63.42 | 62.51 | 62.98 | 348,929 |
| UBL-CAUG | 65.67 | 0 | 0 | 65.07 | 0 |
| UBL-CJUL | 64.82 | 0 | 0 | 64.22 | 0 |
| UBL-CJUN | 63.75 | 0 | 0 | 63.16 | 0 |
| UBL-CJUNW2 | 63.54 | 0 | 0 | 62.95 | 0 |
| UBL-JUN | 63.6 | 63.3 | 62.9 | 63 | 20,000 |
| UBLTFC | 91 | 0 | 0 | 91 | 0 |
| UBLTFC2 | 87.05 | 0 | 0 | 87.05 | 0 |
| UBLTFC4 | 98.8876 | 0 | 0 | 98.8876 | 0 |
| ULEVER | 5255.83 | 5401.01 | 5200 | 5322.62 | 188 |
| UNIC | 5.22 | 5.1 | 5.1 | 5.1 | 1,078 |
| WAHN | 36.65 | 36 | 35.63 | 36.65 | 299 |
| WAZIR | 6 | 6.75 | 5.5 | 5.95 | 608 |
| WTCL | 2.4 | 2.45 | 2.35 | 2.38 | 73,557 |
| WTL | 2.2 | 2.19 | 2.1 | 2.12 | 142,360 |
| YOUW | 1.1 | 1.7 | 1.7 | 1.1 | 1 |
| ZIL | 60 | 61 | 61 | 60 | 200 |
| ZTL | 4.38 | 3.5 | 3.5 | 4.38 | 1 |
KSE EOD Daily Share Price Data - 17/06/2011
