| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 2.9 | 2.97 | 2.9 | 2.9 | 35,741 |
| AASM | 27.7 | 28.99 | 28.99 | 27.7 | 1 |
| ABL | 64 | 65 | 64 | 64.94 | 10,211 |
| ABL-CAUG | 65.94 | 0 | 0 | 66.88 | 0 |
| ABL-CJUL | 65.08 | 0 | 0 | 66.01 | 0 |
| ABL-CJUN | 64 | 0 | 0 | 64.91 | 0 |
| ABL-CJUNW3 | 64 | 0 | 0 | 64.91 | 0 |
| ABLTFC2 | 98.875 | 0 | 0 | 98.875 | 0 |
| ABOT | 93.71 | 93.25 | 92.51 | 93.71 | 55 |
| ACPL | 49.44 | 49.88 | 48.6 | 49.3 | 4,194 |
| ADAMS | 18 | 17.5 | 17.5 | 18 | 100 |
| ADMM | 22.7 | 23.5 | 23.5 | 22.7 | 1 |
| AGIC | 8.78 | 8.8 | 8.75 | 8.8 | 15,500 |
| AGIL | 70.38 | 70.02 | 70 | 70 | 1,310 |
| AGL | 18 | 18.24 | 17.5 | 17.5 | 5,930 |
| AGTL | 229.34 | 231.75 | 228.55 | 231.62 | 3,421 |
| AHCL | 25.53 | 25.8 | 25.01 | 25.06 | 990,036 |
| AHI | 21 | 21.01 | 20.7 | 21 | 84 |
| AHL | 17.23 | 18.18 | 17.3 | 17.47 | 130,921 |
| AICL | 65.99 | 66.25 | 65 | 65.29 | 14,260 |
| AICL-CAUG | 67.99 | 0 | 0 | 67.24 | 0 |
| AICL-CJUL | 67.1 | 0 | 0 | 66.36 | 0 |
| AICL-CJUN | 65.99 | 0 | 0 | 65.26 | 0 |
| AICL-CJUNW3 | 65.99 | 0 | 0 | 65.26 | 0 |
| AKBL | 11.52 | 11.5 | 11.25 | 11.29 | 182,244 |
| AKBL-CAUG | 11.87 | 0 | 0 | 11.63 | 0 |
| AKBL-CJUL | 11.71 | 0 | 0 | 11.48 | 0 |
| AKBL-CJUN | 11.52 | 0 | 0 | 11.28 | 0 |
| AKBL-CJUNW3 | 11.52 | 0 | 0 | 11.28 | 0 |
| AKDCL | 36.27 | 38.08 | 37 | 36.27 | 154 |
| ALQT | 11 | 10.75 | 10.75 | 10.75 | 0 |
| ALTN | 8.05 | 8.4 | 8.4 | 8.4 | 1,000 |
| AMMF | 10.91 | 11 | 10.89 | 11 | 32,532 |
| AMTEX | 2.78 | 2.8 | 2.67 | 2.7 | 267,887 |
| AMZV | 0.49 | 0.51 | 0.41 | 0.47 | 13,334 |
| ANL | 6.08 | 6.17 | 5.87 | 5.91 | 810,464 |
| ANL-CAUG | 6.26 | 0 | 0 | 6.09 | 0 |
| ANL-CJUL | 6.18 | 0 | 0 | 6.01 | 0 |
| ANL-CJUN | 6.08 | 0 | 0 | 5.91 | 0 |
| ANL-CJUNW3 | 6.08 | 0 | 0 | 5.91 | 0 |
| ANLTFC2 | 94 | 0 | 0 | 94 | 0 |
| APL | 384.19 | 384.49 | 381.5 | 381.88 | 57,962 |
| ASFL | 3.25 | 4.25 | 4.25 | 4.25 | 500 |
| ASML | 2.99 | 2.94 | 2.94 | 2.94 | 0 |
| ATBA | 230.91 | 231.5 | 227.35 | 227.4 | 1,005 |
| ATEL | 35 | 36.6411 | 36.6411 | 36.6411 | 0 |
| ATFF | 6.47 | 6.5 | 6.5 | 6.5 | 104,000 |
| ATIL | 28.04 | 28.16 | 27.8 | 27.91 | 2,300 |
| ATLH | 117.6 | 119 | 116.21 | 116.54 | 2,386 |
| ATRL | 129.54 | 129.75 | 123.07 | 123.46 | 2,244,238 |
| ATRL-JUL | 130.69 | 130.4 | 124.55 | 125.34 | 348,000 |
| ATRL-JUN | 129.72 | 128.99 | 123.24 | 123.43 | 228,000 |
| BAFL | 9.95 | 10.05 | 9.65 | 9.75 | 2,363,707 |
| BAFS | 46.03 | 43.73 | 43.73 | 46.03 | 29 |
| BAHL | 28.97 | 29 | 28.85 | 28.89 | 52,988 |
| BAHL-CAUG | 29.85 | 0 | 0 | 29.75 | 0 |
| BAHL-CJUL | 29.46 | 0 | 0 | 29.36 | 0 |
| BAHL-CJUN | 28.97 | 0 | 0 | 28.88 | 0 |
| BAHL-CJUNW3 | 28.97 | 0 | 0 | 28.88 | 0 |
| BAHLTFC2 | 103.96 | 0 | 0 | 103.96 | 0 |
| BAPL | 6.55 | 7.25 | 7 | 7 | 501 |
| BATA | 600 | 604.99 | 600 | 600.04 | 2,418 |
| BCL | 47 | 48.9 | 47 | 48.9 | 2,151 |
| BERG | 15 | 15.75 | 15.75 | 15 | 1 |
| BFMOD | 5 | 5.25 | 5.25 | 5 | 100 |
| BGL | 2 | 2.35 | 1.75 | 1.76 | 723 |
| BHAT | 247 | 245 | 245 | 245 | 300 |
| BIPL | 3.49 | 3.51 | 3.45 | 3.5 | 99,541 |
| BNWM | 16.56 | 16.57 | 16.57 | 16.57 | 1,100 |
| BOK | 5.05 | 5.29 | 4.75 | 5 | 7,661 |
| BOP | 6.6 | 6.72 | 6.51 | 6.58 | 902,782 |
| BPL | 22.64 | 23.77 | 22.64 | 23.69 | 2,022 |
| BRR | 2.21 | 2.1 | 2.05 | 2.1 | 2,956 |
| BTL | 57.62 | 60.5 | 56.07 | 57.38 | 22,502 |
| BWHL | 30.55 | 31.53 | 31.53 | 30.55 | 10 |
| BYCO | 9.58 | 9.51 | 9.32 | 9.36 | 201,121 |
| CENI | 8.16 | 8.74 | 8 | 8.07 | 5,399 |
| CEPB | 16.44 | 16.75 | 16 | 16.16 | 6,796 |
| CFL | 11.77 | 12.24 | 12.24 | 12.24 | 505 |
| CHBL | 1.95 | 2.18 | 1.97 | 2.15 | 5,003 |
| CHCC | 9.05 | 9.25 | 9.1 | 9.14 | 11,966 |
| CICL | 66.04 | 67.5 | 67.5 | 67.5 | 860 |
| CLCPS | 1.21 | 1.75 | 1.75 | 1.21 | 1 |
| CLOV | 69.32 | 72.75 | 66.25 | 69.6 | 680 |
| CML | 1.59 | 1.64 | 1.45 | 1.63 | 19,141 |
| COTT | 1.9 | 1.98 | 1.9 | 1.92 | 1,000 |
| CPL | 159.94 | 159.9 | 158.04 | 158.56 | 4,325 |
| CPMFI | 4.59 | 4.05 | 3.65 | 4.05 | 103,000 |
| CPSL | 49.27 | 49.99 | 48.75 | 48.79 | 6,981 |
| CSAP | 26.54 | 27 | 26.5 | 26.5 | 23,937 |
| CSM | 0.47 | 0.52 | 0.42 | 0.5 | 24,656 |
| CSUML | 1.8 | 1.85 | 1.65 | 1.69 | 72,151 |
| DAWH | 62.08 | 62.5 | 60.5 | 61.1 | 127,336 |
| DBCI | 2 | 2.2 | 2 | 2 | 207 |
| DCH | 2.15 | 2.33 | 2.15 | 2.24 | 14,551 |
| DCL | 1.76 | 1.81 | 1.65 | 1.71 | 105,744 |
| DEL | 1.35 | 1.5 | 1.5 | 1.35 | 2 |
| DFML | 3 | 3.1 | 2.9 | 3 | 428,483 |
| DGKC | 23.37 | 23.6 | 22.98 | 23.12 | 2,309,287 |
| DGKC-CAUG | 24.08 | 0 | 0 | 23.81 | 0 |
| DGKC-CJUL | 23.76 | 0 | 0 | 23.5 | 0 |
| DGKC-CJUN | 23.37 | 0 | 0 | 23.11 | 0 |
| DGKC-CJUNW3 | 23.37 | 0 | 0 | 23.11 | 0 |
| DGKC-JUL | 23.69 | 23.85 | 23.31 | 23.54 | 2,423,500 |
| DGKC-JUN | 23.4 | 23.5 | 22.8 | 23.1 | 1,628,000 |
| DKTM | 1.93 | 1.8 | 1.75 | 1.93 | 100 |
| DLL | 32.34 | 32 | 31 | 31.28 | 1,925 |
| DOL | 5.8 | 6.53 | 5.8 | 6.34 | 1,553,356 |
| DSFL | 2.76 | 2.9 | 2.72 | 2.74 | 217,678 |
| DSIL | 1.12 | 1.18 | 1.05 | 1.09 | 7,704 |
| DSL | 2.15 | 2.15 | 2.04 | 2.05 | 9,499 |
| DWAE | 1.3 | 1.58 | 1.17 | 1.25 | 2,104 |
| DWSM | 2.56 | 2.55 | 2.5 | 2.52 | 500 |
| DYNO | 10.5 | 10.75 | 10.75 | 10.5 | 1 |
| ECOP | 1.37 | 1.45 | 1.35 | 1.35 | 2,799 |
| EFLTFC3 | 93 | 96 | 96 | 96.3218 | 6,000 |
| EFUG | 36.4 | 36.3 | 35.12 | 35.61 | 2,958 |
| EFUL | 70.14 | 71.48 | 70.5 | 70.14 | 30 |
| EMCO | 1.63 | 2.29 | 2.24 | 1.63 | 20 |
| ENGRO | 170.36 | 173.2 | 168 | 169.31 | 5,810,000 |
| ENGRO-CAUG | 175.53 | 0 | 0 | 174.37 | 0 |
| ENGRO-CJUL | 173.23 | 0 | 0 | 172.09 | 0 |
| ENGRO-CJUN | 170.36 | 0 | 0 | 169.23 | 0 |
| ENGRO-CJUNW3 | 170.36 | 0 | 0 | 169.23 | 0 |
| ENGRO-JUL | 172.47 | 175 | 169.9 | 171.63 | 1,011,000 |
| ENGRO-JUN | 170.55 | 173.25 | 168.4 | 169.19 | 485,500 |
| ENGROTFC | 99.2148 | 0 | 0 | 99.2148 | 0 |
| EPCL | 11.24 | 11.23 | 11.01 | 11.05 | 56,032 |
| EPCL-CAUG | 11.58 | 0 | 0 | 11.38 | 0 |
| EPCL-CJUL | 11.43 | 0 | 0 | 11.23 | 0 |
| EPCL-CJUN | 11.24 | 0 | 0 | 11.04 | 0 |
| EPCL-CJUNW3 | 11.24 | 0 | 0 | 11.04 | 0 |
| EXIDE | 224.98 | 227.9 | 222.5 | 223.19 | 8,404 |
| FABL | 9.26 | 9.39 | 9.1 | 9.27 | 93,652 |
| FATIMA | 14.83 | 15.09 | 14.81 | 14.89 | 4,188,616 |
| FCCL | 4.39 | 4.44 | 4.35 | 4.36 | 197,953 |
| FCSC | 2.7 | 2.68 | 2.6 | 2.68 | 11,501 |
| FDIBL | 1.61 | 1.68 | 1.4 | 1.61 | 42 |
| FDMF | 2.03 | 1.92 | 1.91 | 1.91 | 10,000 |
| FECM | 2.8 | 3.2 | 3.2 | 2.8 | 262 |
| FECS | 38 | 38 | 38 | 38 | 287 |
| FECTC | 6.1 | 6.15 | 5.1 | 5.13 | 9,251 |
| FEM | 1.25 | 1.65 | 1.18 | 1.2 | 668 |
| FEROZ | 93.56 | 93.01 | 93 | 93.56 | 144 |
| FFBL | 43.39 | 43.49 | 42.71 | 42.8 | 1,532,153 |
| FFBL-CAUG | 44.71 | 0 | 0 | 44.08 | 0 |
| FFBL-CJUL | 44.12 | 0 | 0 | 43.5 | 0 |
| FFBL-CJUN | 43.39 | 0 | 0 | 42.78 | 0 |
| FFBL-CJUNW3 | 43.39 | 0 | 0 | 42.78 | 0 |
| FFBL-JUL | 43.77 | 43.75 | 43.2 | 43.25 | 162,500 |
| FFBL-JUN | 43.4 | 43.3 | 42.65 | 42.88 | 211,500 |
| FFC | 153.16 | 154.5 | 151.75 | 151.96 | 865,127 |
| FFC-CAUG | 157.81 | 0 | 0 | 156.51 | 0 |
| FFC-CJUL | 155.74 | 0 | 0 | 154.45 | 0 |
| FFC-CJUN | 153.16 | 0 | 0 | 151.89 | 0 |
| FFC-CJUNW3 | 153.16 | 0 | 0 | 151.89 | 0 |
| FFC-JUL | 154.31 | 154.3 | 153 | 153.22 | 63,000 |
| FFC-JUN | 153.04 | 153.5 | 152 | 152.12 | 32,000 |
| FFLM | 1.75 | 1.85 | 1.41 | 1.41 | 2,155 |
| FHAM | 8 | 7.81 | 7.81 | 7.81 | 948 |
| FHBM | 7.65 | 8 | 7.98 | 7.98 | 7,500 |
| FIBLM | 1.06 | 2 | 2 | 1.06 | 100 |
| FLYNG | 1.31 | 1.38 | 1.26 | 1.29 | 62,561 |
| FNEL | 2.91 | 2.97 | 2 | 2.91 | 203 |
| FPJM | 1.02 | 1.25 | 1.15 | 1.02 | 6 |
| FRSM | 18.9 | 18.4 | 18.4 | 18.9 | 1 |
| FTSM | 1.5 | 1.25 | 1.25 | 1.25 | 600 |
| FZTM | 309.03 | 324.48 | 293.6 | 309.03 | 2 |
| GADT | 68.22 | 69.63 | 69.63 | 68.22 | 1 |
| GASF | 3.4 | 3.44 | 3.2 | 3.21 | 1,293 |
| GENP | 0.62 | 0.64 | 0.55 | 0.57 | 18,670 |
| GFIL | 4.4 | 5.2 | 4.5 | 4.4 | 2 |
| GGL | 13.43 | 13.5 | 13.02 | 13.12 | 43,416 |
| GHGL | 54.2 | 54.61 | 53.6 | 53.6 | 1,011 |
| GHNI | 8.49 | 8.43 | 8.11 | 8.23 | 2,000 |
| GHNL | 3.2 | 3.45 | 3.1 | 3.12 | 3,178 |
| GLAXO | 74.21 | 74.1 | 73 | 73.24 | 2,498 |
| GLPL | 57.12 | 54.38 | 54.38 | 57.12 | 10 |
| GRAYS | 41.84 | 42.99 | 42.99 | 41.84 | 1 |
| GTYR | 23.5 | 24.6 | 23.01 | 23.06 | 5,103 |
| GUSM | 7.75 | 8 | 7.99 | 8 | 502 |
| GVGL | 24.07 | 25.27 | 25.27 | 24.07 | 1 |
| GWLC | 6.91 | 7.84 | 6.7 | 7.67 | 8,277 |
| HABSM | 27.09 | 27.45 | 26.9 | 26.91 | 149,321 |
| HADC | 0.45 | 0.83 | 0.68 | 0.71 | 5,153 |
| HAJT | 0.41 | 0.6 | 0.6 | 0.41 | 10 |
| HAL | 12.51 | 12.9 | 12.61 | 12.88 | 5,728 |
| HBL | 117.67 | 117.79 | 117 | 117.22 | 30,922 |
| HBL-CAUG | 121.24 | 0 | 0 | 120.73 | 0 |
| HBL-CJUL | 119.65 | 0 | 0 | 119.14 | 0 |
| HBL-CJUN | 117.67 | 0 | 0 | 117.16 | 0 |
| HBL-CJUNW3 | 117.67 | 0 | 0 | 117.16 | 0 |
| HCAR | 10.05 | 10.6 | 9.25 | 9.91 | 22,398 |
| HICL | 11.34 | 11.35 | 11 | 11 | 10,010 |
| HINO | 94.2 | 97.25 | 91 | 96.8 | 900 |
| HINOON | 27.2 | 28.56 | 27.3 | 28.55 | 8,350 |
| HIRAT | 3.75 | 3.8 | 3.7 | 3.7 | 78,339 |
| HMB | 20.14 | 20.15 | 19.6 | 19.8 | 110,776 |
| HSPI | 12.25 | 12.74 | 11.5 | 12.32 | 16,613 |
| HUBC | 37.48 | 37.98 | 37.31 | 37.51 | 219,836 |
| HUBC-CAUG | 38.62 | 0 | 0 | 38.63 | 0 |
| HUBC-CJUL | 38.11 | 0 | 0 | 38.13 | 0 |
| HUBC-CJUN | 37.48 | 0 | 0 | 37.49 | 0 |
| HUBC-CJUNW3 | 37.48 | 0 | 0 | 37.49 | 0 |
| HUBC-JUL | 38.15 | 0 | 0 | 38.16 | 0 |
| HUBC-JUN | 37.5 | 37.7 | 37.6 | 37.6 | 10,500 |
| HUMNL | 15.08 | 15.5 | 15 | 15 | 6,403 |
| HUSS | 10.43 | 10.9 | 10.89 | 10.43 | 250 |
| HWQS | 10.6 | 11.6 | 11 | 11.58 | 1,619 |
| IBFL | 44.89 | 45.75 | 45 | 45.43 | 12,803 |
| IBLHL | 9.2 | 9.5 | 9.2 | 9.2 | 2,011 |
| ICCT | 0.7 | 0.9 | 0.7 | 0.77 | 800 |
| ICI | 154.97 | 156 | 154.11 | 154.97 | 16,839 |
| ICI-CAUG | 159.68 | 0 | 0 | 159.61 | 0 |
| ICI-CJUL | 157.58 | 0 | 0 | 157.51 | 0 |
| ICI-CJUN | 154.97 | 0 | 0 | 154.9 | 0 |
| ICI-CJUNW3 | 154.97 | 0 | 0 | 154.9 | 0 |
| ICIBL | 0.43 | 0.45 | 0.32 | 0.44 | 520 |
| IDRT | 4.45 | 5.15 | 4.46 | 4.47 | 5,001 |
| IDYM | 366.26 | 371 | 365 | 369.16 | 100 |
| IFSL | 7.8 | 7.36 | 7.35 | 7.36 | 3,500 |
| IGIBL | 1.65 | 1.84 | 1.75 | 1.65 | 9 |
| IGIIL | 69 | 70 | 68 | 68.05 | 7,000 |
| ILTM | 228.95 | 240 | 239.87 | 228.95 | 20 |
| INIL | 50.67 | 50.8 | 49.9 | 50.53 | 11,731 |
| INKL | 5 | 6 | 4 | 5 | 410 |
| ISIL | 74.68 | 70.95 | 70.95 | 74.68 | 2 |
| ISL | 13.65 | 13.82 | 13.5 | 13.81 | 6,200 |
| ISTM | 6.5 | 6.7 | 6.5 | 6.51 | 521 |
| JATM | 2.0009 | 2 | 2 | 2 | 1,000 |
| JDMT | 14.08 | 14.2 | 13.2 | 14.08 | 5 |
| JKSM | 6.75 | 7.47 | 7.1 | 7.1 | 6,005 |
| JOPP | 9 | 10 | 10 | 9 | 30 |
| JOVC | 2.82 | 2.96 | 2.81 | 2.81 | 23,392 |
| JPGL | 1.2 | 1.25 | 1.17 | 1.22 | 2,982 |
| JSBL | 2.49 | 2.5 | 2.37 | 2.44 | 118,732 |
| JSCL | 7.16 | 7.34 | 6.96 | 7.07 | 1,960,129 |
| JSGCL | 20 | 20 | 19.3 | 19.3 | 2,400 |
| JSGF | 6.2 | 6.12 | 6.11 | 6.12 | 5,500 |
| JSIL | 5.51 | 5.41 | 5.2 | 5.33 | 12,401 |
| JSVFL | 5.59 | 5.6 | 5.25 | 5.54 | 13,604 |
| KAPCO | 42.66 | 42.9 | 42.25 | 42.3 | 257,724 |
| KAPCO-CAUG | 43.96 | 0 | 0 | 43.57 | 0 |
| KAPCO-CJUL | 43.38 | 0 | 0 | 42.99 | 0 |
| KAPCO-CJUN | 42.66 | 0 | 0 | 42.28 | 0 |
| KAPCO-CJUNW3 | 42.66 | 0 | 0 | 42.28 | 0 |
| KASBB | 1.4 | 1.45 | 1.36 | 1.38 | 30,109 |
| KASBM | 3.48 | 3.5 | 3.5 | 3.48 | 10 |
| KASBSL | 3.57 | 3.7 | 3.5 | 3.57 | 304 |
| KESC | 2.27 | 2.45 | 2.2 | 2.23 | 155,865 |
| KOHC | 6.2 | 6.5 | 6.11 | 6.13 | 5,150 |
| KOHE | 16.5 | 16.98 | 16.02 | 16.5 | 1,004 |
| KOHP | 2.9 | 3 | 2.65 | 2.8 | 1,709 |
| KOHS | 4.15 | 4.95 | 4.95 | 4.15 | 1 |
| KOIL | 1.16 | 1.48 | 1.02 | 1.1 | 17,605 |
| KSTM | 1.4 | 1.48 | 1.48 | 1.4 | 500 |
| KTML | 4.3 | 4.45 | 4.02 | 4.3 | 201 |
| LATM | 6.11 | 6 | 6 | 6.11 | 231 |
| LMSM | 1.11 | 1.1 | 1.1 | 1.1 | 5,000 |
| LOTPTA | 14.67 | 14.77 | 14.46 | 14.52 | 5,704,899 |
| LPCL | 2.78 | 2.99 | 2.8 | 2.81 | 1,294,400 |
| LUCK | 71.81 | 72.45 | 71.14 | 71.27 | 166,590 |
| LUCK-CAUG | 73.99 | 0 | 0 | 73.4 | 0 |
| LUCK-CJUL | 73.02 | 0 | 0 | 72.44 | 0 |
| LUCK-CJUN | 71.81 | 0 | 0 | 71.24 | 0 |
| LUCK-CJUNW3 | 71.81 | 0 | 0 | 71.24 | 0 |
| LUCK-JUL | 72.13 | 73.1 | 71.5 | 71.83 | 53,000 |
| LUCK-JUN | 71.72 | 71.7 | 71.1 | 71.14 | 40,500 |
| MACFL | 11.41 | 12.4 | 11.2 | 11.31 | 5,102 |
| MARI | 100.51 | 101.3 | 100 | 101.01 | 39,017 |
| MBF | 9.5 | 9.85 | 9.8 | 9.8 | 7,000 |
| MCB | 205.96 | 206.5 | 203.26 | 203.8 | 195,700 |
| MCB-CAUG | 212.21 | 0 | 0 | 209.9 | 0 |
| MCB-CJUL | 209.43 | 0 | 0 | 207.14 | 0 |
| MCB-CJUN | 205.96 | 0 | 0 | 203.7 | 0 |
| MCB-CJUNW3 | 205.96 | 0 | 0 | 203.7 | 0 |
| MCB-JUL | 207.99 | 208 | 206.2 | 206.7 | 69,500 |
| MCB-JUN | 205.87 | 206.45 | 203.25 | 203.78 | 78,500 |
| MDTL | 17.3 | 16.3 | 16.3 | 17.3 | 1 |
| MEBL | 17.69 | 17.5 | 17.4 | 17.5 | 294,368 |
| MERIT | 26.65 | 27.9 | 25.32 | 27.43 | 3,300 |
| MFTM | 0.8 | 0.6 | 0.6 | 0.8 | 6 |
| MIRKS | 51.21 | 53 | 53 | 51.21 | 1 |
| MLCF | 2.2 | 2.23 | 2.13 | 2.16 | 80,346 |
| MLCFPS | 4.61 | 4.97 | 3.61 | 4.75 | 2,303 |
| MODAM | 1 | 1.2 | 1.2 | 1 | 2 |
| MRNS | 58.06 | 56.62 | 56.56 | 56.6 | 650 |
| MSOT | 18.15 | 19 | 18.25 | 19 | 3,000 |
| MTL | 569.84 | 579 | 568.08 | 570.06 | 40,388 |
| MUCL | 10.56 | 10.39 | 10.39 | 10.39 | 0 |
| MUREB | 111 | 113.83 | 111 | 111 | 3,000 |
| MWMP | 1 | 1.08 | 0.85 | 0.88 | 602 |
| MYBL | 2.7 | 2.9 | 2.5 | 2.71 | 765,081 |
| MZSM | 2.6 | 2.72 | 2.5 | 2.6 | 4 |
| NATF | 81.43 | 81.5 | 80 | 80.26 | 651 |
| NBP | 51.54 | 51.84 | 50.65 | 50.72 | 424,939 |
| NBP-CAUG | 53.1 | 0 | 0 | 52.24 | 0 |
| NBP-CJUL | 52.41 | 0 | 0 | 51.55 | 0 |
| NBP-CJUN | 51.54 | 0 | 0 | 50.7 | 0 |
| NBP-CJUNW3 | 51.54 | 0 | 0 | 50.7 | 0 |
| NBP-JUL | 52.32 | 52.25 | 51.31 | 51.39 | 204,000 |
| NBP-JUN | 51.59 | 51.5 | 50.6 | 50.71 | 274,000 |
| NCL | 23.53 | 24.15 | 23.4 | 23.63 | 456,575 |
| NCL-CAUG | 24.24 | 0 | 0 | 24.34 | 0 |
| NCL-CJUL | 23.93 | 0 | 0 | 24.02 | 0 |
| NCL-CJUN | 23.53 | 0 | 0 | 23.62 | 0 |
| NCL-CJUNW3 | 23.53 | 0 | 0 | 23.62 | 0 |
| NCPL | 14.6 | 14.7 | 14.4 | 14.5 | 248,387 |
| NESTLE | 4586.34 | 4815.65 | 4510.01 | 4800.95 | 170 |
| NETSOL | 21.15 | 21.3 | 20.75 | 20.78 | 151,167 |
| NETSOL-CAUG | 21.79 | 0 | 0 | 21.4 | 0 |
| NETSOL-CJUL | 21.51 | 0 | 0 | 21.12 | 0 |
| NETSOL-CJUN | 21.15 | 0 | 0 | 20.77 | 0 |
| NETSOL-CJUN3 | 21.15 | 0 | 0 | 20.77 | 0 |
| NIB | 1.65 | 1.69 | 1.6 | 1.61 | 752,298 |
| NIBTFC | 96.3933 | 0 | 0 | 96.3933 | 0 |
| NICL | 2.65 | 2.69 | 2.6 | 2.65 | 65,901 |
| NMBL | 3.49 | 3.25 | 2.98 | 3.25 | 51,854 |
| NML | 55.53 | 55.65 | 54.3 | 54.59 | 1,094,619 |
| NML-CAUG | 57.22 | 0 | 0 | 56.22 | 0 |
| NML-CJUL | 56.47 | 0 | 0 | 55.49 | 0 |
| NML-CJUN | 55.53 | 0 | 0 | 54.56 | 0 |
| NML-CJUNW3 | 55.53 | 0 | 0 | 54.56 | 0 |
| NML-JUL | 56.23 | 56.18 | 55.05 | 55.29 | 225,500 |
| NML-JUN | 55.58 | 55.5 | 54.2 | 54.5 | 265,000 |
| NONS | 17.3 | 17.5 | 17.5 | 17.3 | 400 |
| NPL | 16.07 | 16.25 | 15.95 | 16.01 | 102,651 |
| NPL-CAUG | 16.56 | 0 | 0 | 16.49 | 0 |
| NPL-CJUL | 16.34 | 0 | 0 | 16.27 | 0 |
| NPL-CJUN | 16.07 | 0 | 0 | 16 | 0 |
| NPL-CJUNW3 | 16.07 | 0 | 0 | 16 | 0 |
| NRL | 371.74 | 372.1 | 363.55 | 366.05 | 162,839 |
| OGDC | 154.48 | 154.5 | 152.1 | 152.95 | 322,665 |
| OGDC-CAUG | 159.17 | 0 | 0 | 157.53 | 0 |
| OGDC-CJUL | 157.09 | 0 | 0 | 155.46 | 0 |
| OGDC-CJUN | 154.48 | 0 | 0 | 152.88 | 0 |
| OGDC-CJUNW3 | 154.48 | 0 | 0 | 152.88 | 0 |
| OLPL | 5.71 | 5.99 | 5.71 | 5.74 | 1,937 |
| OTFC3 | 99.5 | 0 | 0 | 99.5 | 0 |
| PACE | 2.38 | 2.4 | 2.21 | 2.25 | 1,032,945 |
| PAEL | 7 | 7.19 | 6.9 | 7.01 | 57,624 |
| PAKD | 31.05 | 31.97 | 30.15 | 30.82 | 500 |
| PAKMI | 0.83 | 1.2 | 0.65 | 0.65 | 1,509 |
| PAKRI | 16.33 | 16.27 | 15.75 | 15.85 | 209,806 |
| PAKRI-CAUG | 16.83 | 0 | 0 | 16.32 | 0 |
| PAKRI-CJUL | 16.61 | 0 | 0 | 16.11 | 0 |
| PAKRI-CJUN | 16.33 | 0 | 0 | 15.84 | 0 |
| PAKRI-CJUNW3 | 16.33 | 0 | 0 | 15.84 | 0 |
| PAKT | 101.96 | 100 | 100 | 101.96 | 42 |
| PASL | 1.67 | 1.65 | 1.53 | 1.6 | 11,600 |
| PASM | 13.5 | 14 | 14 | 13.5 | 6 |
| PCAL | 47.27 | 49 | 47 | 47.27 | 207 |
| PECO | 91 | 89.99 | 86.55 | 91 | 2 |
| PEF | 7.4 | 7.3 | 7.25 | 7.28 | 980 |
| PGF | 13.13 | 13.1 | 13 | 13.05 | 12,030 |
| PHDL | 30.75 | 32.25 | 29.22 | 29.22 | 40,520 |
| PIAA | 2.23 | 2.32 | 2.12 | 2.18 | 61,838 |
| PICT | 87.6 | 88 | 85.25 | 87.6 | 253 |
| PIF | 6.04 | 6.2 | 6 | 6 | 15,006 |
| PIL | 13.26 | 13.5 | 13.5 | 13.26 | 1 |
| PINL | 8.42 | 8.5 | 8.5 | 8.5 | 850 |
| PIOC | 5.18 | 5.99 | 5.1 | 5.8 | 95,977 |
| PKGS | 115.72 | 116 | 111 | 115.05 | 21,338 |
| PMTFC6 | 94.0565 | 0 | 0 | 94.0565 | 0 |
| PNSC | 25.94 | 26.99 | 25.75 | 25.79 | 607 |
| POL | 368.12 | 368.9 | 363.85 | 365.05 | 1,067,014 |
| POL-CAUG | 379.3 | 0 | 0 | 375.97 | 0 |
| POL-CJUL | 374.33 | 0 | 0 | 371.04 | 0 |
| POL-CJUN | 368.12 | 0 | 0 | 364.87 | 0 |
| POL-CJUNW3 | 368.12 | 0 | 0 | 364.87 | 0 |
| POL-JUL | 369.85 | 369.5 | 365.5 | 366.86 | 338,500 |
| POL-JUN | 368.62 | 367.99 | 364.3 | 365.41 | 229,000 |
| PPL | 216.8 | 217 | 215 | 215.42 | 365,283 |
| PPL-CAUG | 223.38 | 0 | 0 | 221.86 | 0 |
| PPL-CJUL | 220.46 | 0 | 0 | 218.95 | 0 |
| PPL-CJUN | 216.8 | 0 | 0 | 215.32 | 0 |
| PPL-CJUNW3 | 216.8 | 0 | 0 | 215.32 | 0 |
| PPL-JUL | 216.88 | 216.9 | 215.25 | 215.74 | 68,500 |
| PPL-JULB | 213.16 | 213 | 211 | 212.95 | 68,000 |
| PPL-JUN | 216.82 | 216.9 | 215.1 | 215.39 | 88,500 |
| PPP | 41.3 | 41.5 | 41.5 | 41.3 | 24 |
| PRET | 29.76 | 30.88 | 30.88 | 29.76 | 2 |
| PRL | 84.5 | 84.45 | 82.26 | 82.78 | 11,401 |
| PSMC | 66.95 | 67.5 | 65.5 | 65.84 | 9,901 |
| PSO | 283.72 | 284.5 | 278.07 | 278.78 | 224,256 |
| PSYL | 19.2 | 18.32 | 18.2 | 18.28 | 3,100 |
| PTC | 14.76 | 14.79 | 14.35 | 14.39 | 2,139,488 |
| PTC-CAUG | 15.21 | 0 | 0 | 14.82 | 0 |
| PTC-CJUL | 15.01 | 0 | 0 | 14.63 | 0 |
| PTC-CJUN | 14.76 | 0 | 0 | 14.38 | 0 |
| PTC-CJUNW3 | 14.76 | 0 | 0 | 14.38 | 0 |
| PTC-JUL | 15 | 14.85 | 14.54 | 14.55 | 85,000 |
| PTC-JUN | 15 | 14.65 | 14.35 | 14.35 | 44,000 |
| PTEC | 3 | 3.2 | 3.05 | 3 | 104 |
| QUICE | 2.61 | 2.52 | 2.47 | 2.49 | 58,000 |
| RAVT | 0.98 | 1.03 | 0.95 | 1 | 5,546 |
| RCML | 27.36 | 28.72 | 28.72 | 27.36 | 2 |
| REWM | 11.25 | 11.25 | 11.25 | 11.25 | 465 |
| RICL | 6.81 | 7.15 | 6.8 | 7.15 | 20,000 |
| RUPL | 42 | 42.5 | 41.25 | 41.29 | 1,425 |
| SAIF | 8 | 8 | 7.11 | 8 | 114 |
| SALT | 58.86 | 61.8 | 59.01 | 60.98 | 1,660 |
| SAPT | 119 | 124 | 124 | 119 | 2 |
| SARD | 1.75 | 1.5 | 1.5 | 1.5 | 1,500 |
| SAZEW | 23.01 | 23.65 | 23.65 | 23.65 | 1,000 |
| SBL | 1.84 | 1.88 | 1.85 | 1.85 | 5,001 |
| SCBPL | 8.56 | 8.7 | 8.26 | 8.27 | 4,401 |
| SCLL | 2.5 | 2.51 | 2.5 | 2.5 | 3,000 |
| SCM | 10.03 | 10.06 | 9.99 | 10.06 | 5,000 |
| SEARL | 57 | 56.99 | 56.5 | 56.5 | 1,608 |
| SEL | 20.25 | 20.99 | 20 | 20.25 | 205 |
| SEPCO | 1.4 | 1.48 | 1.35 | 1.35 | 2,154 |
| SFAT | 3.8 | 4.8 | 4.8 | 3.8 | 2 |
| SFWF | 7 | 6.75 | 6.75 | 6.75 | 500 |
| SGML | 5.6 | 6.35 | 6.35 | 6.47 | 1,200 |
| SGPL | 1.25 | 0.92 | 0.9 | 0.9 | 9,401 |
| SHCI | 2.2 | 2.33 | 2.33 | 2.33 | 500 |
| SHEL | 226.78 | 226.01 | 225.75 | 225.8 | 808 |
| SHSML | 9.51 | 9.05 | 9.05 | 9.51 | 51 |
| SIEM | 999.81 | 1000 | 998 | 999.44 | 51 |
| SILK | 2.62 | 2.8 | 2.6 | 2.66 | 2,184,583 |
| SITC | 99.73 | 100.9 | 98.25 | 98.5 | 9,059 |
| SKRS | 2.34 | 2.34 | 2.27 | 2.27 | 58,500 |
| SLYT | 7.3 | 7.45 | 7.25 | 7.45 | 5,600 |
| SMBL | 3.97 | 4.24 | 3.96 | 4.01 | 219,796 |
| SMCPL | 5.3 | 5.5 | 5.4 | 5.4 | 6,000 |
| SMTM | 4.7 | 5.5 | 5.5 | 4.7 | 1 |
| SNBL | 5.3 | 5.4 | 5.25 | 5.28 | 351,752 |
| SNGP | 20.43 | 20.88 | 20.15 | 20.39 | 49,769 |
| SNGP-CAUG | 21.05 | 0 | 0 | 21 | 0 |
| SNGP-CJUL | 20.77 | 0 | 0 | 20.72 | 0 |
| SNGP-CJUN | 20.43 | 0 | 0 | 20.38 | 0 |
| SNGP-CJUNW3 | 20.43 | 0 | 0 | 20.38 | 0 |
| SPL | 17.26 | 17.59 | 17.05 | 17.35 | 197,256 |
| SRSM | 3 | 3.9 | 3.9 | 3 | 1 |
| SRVI | 186.96 | 188 | 177.62 | 179.61 | 56,515 |
| SSGC | 21.71 | 22.23 | 21.45 | 21.47 | 5,259 |
| SSIC | 5 | 5 | 5 | 5 | 2,600 |
| SSML | 1.63 | 1.59 | 1.5 | 1.59 | 7,100 |
| STCL | 6.5 | 6.85 | 6.06 | 6.85 | 1,004 |
| STJT | 28.45 | 28.25 | 28.25 | 28.25 | 500 |
| STPL | 9 | 9.88 | 8.8 | 8.8 | 1,052 |
| SURC | 37 | 36 | 35.2 | 35.2 | 4,000 |
| TATM | 31.55 | 32.5 | 32.5 | 32.5 | 1,000 |
| TELE | 1.63 | 1.69 | 1.55 | 1.58 | 29,616 |
| TGL | 12.57 | 12.95 | 12.35 | 12.4 | 11,356 |
| THALL | 103 | 103.5 | 101.79 | 102.76 | 3,019 |
| THCCL | 17 | 17 | 16.01 | 16.84 | 4,709 |
| TREET | 54.69 | 54.7 | 53.11 | 53.83 | 2,824 |
| TREI | 1.11 | 1.39 | 1.39 | 1.39 | 1,000 |
| TRG | 2.54 | 2.65 | 2.52 | 2.53 | 282,301 |
| TRIBL | 1.33 | 1.1 | 1.06 | 1.1 | 959 |
| TRSM | 1.6 | 1.51 | 1.5 | 1.6 | 110 |
| TSBL | 3.85 | 3.95 | 3.95 | 3.85 | 2 |
| TSMF | 1 | 1.2 | 1.2 | 1.2 | 500 |
| TSPL | 0.91 | 0.95 | 0.82 | 0.95 | 1,010 |
| UBL | 63.4 | 63.5 | 63 | 63.29 | 85,536 |
| UBL-CAUG | 65.32 | 0 | 0 | 65.18 | 0 |
| UBL-CJUL | 64.47 | 0 | 0 | 64.33 | 0 |
| UBL-CJUN | 63.4 | 0 | 0 | 63.26 | 0 |
| UBL-CJUNW3 | 63.4 | 0 | 0 | 63.26 | 0 |
| UBL-JUL | 63.14 | 64 | 64 | 64 | 500 |
| UBL-JUN | 62.1 | 62.9 | 62.9 | 62.9 | 2,000 |
| UBLTFC | 91 | 0 | 0 | 91 | 0 |
| UBLTFC2 | 87.05 | 0 | 0 | 87.05 | 0 |
| UBLTFC4 | 98.8777 | 0 | 0 | 98.8777 | 0 |
| UDPL | 15.25 | 16.13 | 14.25 | 15.25 | 6 |
| ULEVER | 5215.17 | 5475.92 | 5220 | 5386.78 | 1,215 |
| UNIC | 5.15 | 5.25 | 5.06 | 5.25 | 25,450 |
| UPFL | 1410 | 1400 | 1400 | 1410 | 1 |
| WAHN | 36.14 | 35.29 | 35.28 | 36.14 | 315 |
| WTCL | 2.3 | 2.34 | 2.17 | 2.28 | 24,414 |
| WTL | 2.2 | 2.21 | 2.1 | 2.1 | 132,586 |
| WYETH | 864.86 | 908 | 896 | 864.86 | 3 |
| YOUW | 1.07 | 1.58 | 1.04 | 1.05 | 6,001 |
| ZIL | 61.8 | 62.95 | 60 | 60 | 36,749 |
| ZTL | 3.63 | 3.25 | 2.63 | 3.63 | 5 |
KSE EOD Daily Share Price Data - 24/06/2011
