| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 100.2607 | 100 | 100 | 100 | 0 |
| AACIL | 2.64 | 2.75 | 2.65 | 2.7 | 1,998 |
| AASM | 27.7 | 26.32 | 26.32 | 27.7 | 100 |
| ABL | 64.14 | 65 | 63.25 | 63.7 | 21,080 |
| ABL-CAUG | 65.87 | 0 | 0 | 65.39 | 0 |
| ABL-CJUL | 65.01 | 0 | 0 | 64.53 | 0 |
| ABL-CJUNW4 | 64.14 | 0 | 0 | 63.67 | 0 |
| ABL-CSEP | 66.95 | 0 | 0 | 66.47 | 0 |
| ACPL | 48.53 | 49 | 48.95 | 48.95 | 2,020 |
| ADMM | 25 | 26 | 24 | 24 | 4,009 |
| ADOS | 8.89 | 8.99 | 8.4 | 8.5 | 2,895 |
| AGIC | 8.26 | 8.5 | 8.5 | 8.5 | 2,300 |
| AGIL | 69.5 | 69.99 | 69.8 | 69.99 | 700 |
| AGTL | 230.4 | 230 | 222 | 223.92 | 2,356 |
| AHCL | 26.3 | 26.49 | 25.55 | 25.66 | 650,798 |
| AHI | 21.59 | 21.38 | 21 | 21 | 945 |
| AHL | 19.67 | 20.2 | 19 | 19.18 | 56,891 |
| AICL | 64.99 | 66.8 | 64.8 | 64.91 | 32,550 |
| AICL-CAUG | 66.74 | 0 | 0 | 66.63 | 0 |
| AICL-CJUL | 65.87 | 0 | 0 | 65.76 | 0 |
| AICL-CJUNW4 | 64.99 | 0 | 0 | 64.88 | 0 |
| AICL-CSEP | 67.84 | 0 | 0 | 67.73 | 0 |
| AKBL | 10.88 | 11.19 | 10.83 | 10.97 | 1,242,983 |
| AKBL-CAUG | 11.17 | 0 | 0 | 11.26 | 0 |
| AKBL-CJUL | 11.03 | 0 | 0 | 11.11 | 0 |
| AKBL-CJUNW4 | 10.88 | 0 | 0 | 10.96 | 0 |
| AKBL-CSEP | 11.36 | 0 | 0 | 11.45 | 0 |
| AKDCL | 36.5 | 37.99 | 35 | 36.5 | 251 |
| ALNRS | 39.25 | 39.5 | 39.5 | 39.25 | 307 |
| AMMF | 11.1 | 11.15 | 10.95 | 11.1 | 15,123 |
| AMTEX | 2.53 | 2.69 | 2.5 | 2.51 | 78,425 |
| AMZV | 0.41 | 0.48 | 0.32 | 0.45 | 1,052 |
| ANL | 5.52 | 5.94 | 5.5 | 5.73 | 2,917,883 |
| ANL-CAUG | 5.67 | 0 | 0 | 5.88 | 0 |
| ANL-CJUL | 5.59 | 0 | 0 | 5.8 | 0 |
| ANL-CJUNW4 | 5.52 | 0 | 0 | 5.73 | 0 |
| ANL-CSEP | 5.76 | 0 | 0 | 5.98 | 0 |
| ANLTFC2 | 94 | 0 | 0 | 94 | 0 |
| APL | 374.27 | 379.85 | 375 | 376.97 | 30,020 |
| ASFL | 5.15 | 4.5 | 4.5 | 4.5 | 1,000 |
| ATBA | 217.02 | 226.9 | 220 | 224.5 | 14,967 |
| ATIL | 28 | 28.3 | 28 | 28.1 | 3,060 |
| ATLH | 115.12 | 120 | 117 | 119.11 | 545 |
| ATRL | 122.73 | 124.49 | 122.95 | 123.51 | 493,244 |
| ATRL-JUL | 124.04 | 125.5 | 124.02 | 124.63 | 149,500 |
| BAFL | 9.57 | 9.75 | 9.5 | 9.63 | 1,270,963 |
| BAFS | 43.73 | 41.55 | 41.55 | 43.73 | 1 |
| BAHL | 29.47 | 29.75 | 29.15 | 29.5 | 143,754 |
| BAHL-CAUG | 30.27 | 0 | 0 | 30.28 | 0 |
| BAHL-CJUL | 29.87 | 0 | 0 | 29.88 | 0 |
| BAHL-CJUNW4 | 29.47 | 0 | 0 | 29.49 | 0 |
| BAHL-CSEP | 30.76 | 0 | 0 | 30.78 | 0 |
| BAHLTFC | 90.7795 | 0 | 0 | 90.7795 | 0 |
| BAHLTFC2 | 103.96 | 0 | 0 | 103.96 | 0 |
| BAPL | 6.75 | 7.66 | 7.5 | 6.75 | 2 |
| BATA | 614.02 | 644.7 | 628 | 637.8 | 686 |
| BAWS | 7.5467 | 8.54 | 8.47 | 8.51 | 1,000 |
| BCL | 49 | 50.14 | 47.51 | 47.54 | 812 |
| BERG | 14.55 | 15.49 | 15.1 | 14.55 | 2 |
| BGL | 2 | 2 | 2 | 2 | 101 |
| BIPL | 3.4 | 3.6 | 3.4 | 3.5 | 32,607 |
| BNWM | 15.46 | 16.25 | 15.01 | 15.46 | 13 |
| BOC | 95.89 | 94.85 | 94.85 | 94.85 | 500 |
| BOK | 4.73 | 4.9 | 4.61 | 4.89 | 18,962 |
| BOP | 5.84 | 6.22 | 5.77 | 6 | 1,980,979 |
| BROT | 0.44 | 0.98 | 0.5 | 0.44 | 2 |
| BTL | 67.99 | 71 | 65 | 70.63 | 936 |
| BWHL | 31.9 | 32 | 32 | 31.9 | 10 |
| BYCO | 9.07 | 9.2 | 9 | 9.05 | 192,887 |
| CENI | 8.1 | 8.59 | 8.1 | 8.1 | 300 |
| CEPB | 15.4 | 15.7 | 15.2 | 15.54 | 1,070 |
| CHAS | 10.14 | 10.19 | 10.19 | 10.19 | 500 |
| CHCC | 9 | 9.5 | 8.68 | 9 | 8 |
| CICL | 64.6 | 66.9 | 66 | 66.25 | 2,014 |
| CLCPS | 2.32 | 1.7727 | 1.5 | 1.7727 | 10 |
| CML | 1.7 | 1.73 | 1.52 | 1.52 | 102,904 |
| CPL | 160.34 | 162.89 | 161.2 | 162.02 | 2,735 |
| CPMFI | 2.5 | 2.94 | 2.02 | 2.5 | 4 |
| CPSL | 47.37 | 48 | 47.5 | 47.81 | 6,586 |
| CRTM | 15.57 | 15.9 | 15.89 | 15.9 | 2,309 |
| CSAP | 26.12 | 26.5 | 26.02 | 26.5 | 1,002 |
| CSM | 0.49 | 0.57 | 0.57 | 0.57 | 500 |
| CSMD | 10.928 | 11.91 | 10.75 | 10.75 | 1 |
| DADX | 15.7 | 16.7 | 16.7 | 15.7 | 2 |
| DAWH | 65.02 | 65 | 63.11 | 63.3 | 93,018 |
| DBCI | 2.1 | 2 | 1.95 | 1.99 | 9,000 |
| DCH | 2.1 | 2.14 | 2.05 | 2.05 | 22,003 |
| DCL | 1.69 | 1.79 | 1.61 | 1.7 | 10,652 |
| DEL | 1.3 | 1.48 | 1.47 | 1.3 | 21 |
| DFML | 2.89 | 3 | 2.83 | 2.83 | 11,802 |
| DFSM | 2.02 | 2.6 | 2 | 2 | 1,001 |
| DGKC | 22.99 | 23.25 | 23 | 23.19 | 547,052 |
| DGKC-CAUG | 23.61 | 0 | 0 | 23.81 | 0 |
| DGKC-CJUL | 23.3 | 0 | 0 | 23.49 | 0 |
| DGKC-CJUNW4 | 22.99 | 0 | 0 | 23.18 | 0 |
| DGKC-CSEP | 24 | 0 | 0 | 24.2 | 0 |
| DGKC-JUL | 23.13 | 23.45 | 23.26 | 23.36 | 39,000 |
| DIIL | 8.75 | 8.25 | 8.25 | 8.25 | 2,628 |
| DLL | 32 | 32 | 32 | 32 | 8 |
| DNCC | 1.32 | 1.5 | 1.5 | 1.32 | 10 |
| DOL | 6.09 | 6.4 | 6.11 | 6.14 | 153,026 |
| DSFL | 2.61 | 2.73 | 2.6 | 2.62 | 196,824 |
| DSIL | 1.1 | 1.14 | 1.01 | 1.07 | 4,756 |
| DSL | 2.05 | 2.05 | 2 | 2 | 17,000 |
| DWAE | 1.59 | 1.51 | 1.25 | 1.59 | 5 |
| DWSM | 3.08 | 3.5 | 2.5 | 2.51 | 3,005 |
| DYNO | 10.49 | 10.7 | 10.5 | 10.49 | 11 |
| ECOP | 1.21 | 1.3 | 1.2 | 1.25 | 27,081 |
| EFLTFC3 | 96.1512 | 0 | 0 | 96.1512 | 0 |
| EFUG | 34.71 | 35.15 | 35 | 35.07 | 3,559 |
| EFUL | 69 | 72 | 72 | 69 | 1 |
| ENGRO | 163.25 | 164.7 | 161.4 | 161.72 | 1,018,057 |
| ENGRO-CAUG | 167.66 | 0 | 0 | 166.01 | 0 |
| ENGRO-CJUL | 165.45 | 0 | 0 | 163.83 | 0 |
| ENGRO-CJUNW4 | 163.25 | 0 | 0 | 161.64 | 0 |
| ENGRO-CSEP | 170.41 | 0 | 0 | 168.75 | 0 |
| ENGRO-JUL | 164.95 | 166 | 163.1 | 163.32 | 312,000 |
| ENGROTFC | 99.2148 | 0 | 0 | 99.2148 | 0 |
| EPCL | 10.33 | 10.39 | 10.2 | 10.22 | 70,871 |
| EPCL-CAUG | 10.61 | 0 | 0 | 10.49 | 0 |
| EPCL-CJUL | 10.47 | 0 | 0 | 10.35 | 0 |
| EPCL-CJUNW4 | 10.33 | 0 | 0 | 10.22 | 0 |
| EPCL-CSEP | 10.78 | 0 | 0 | 10.66 | 0 |
| ESBL | 1.93 | 2.33 | 2.33 | 1.93 | 251 |
| EXIDE | 219.11 | 221 | 217.21 | 220.04 | 2,750 |
| FABL | 9.26 | 9.48 | 9.2 | 9.2 | 24,969 |
| FATIMA | 16.64 | 16.83 | 16.23 | 16.58 | 3,733,887 |
| FCCL | 4.12 | 4.2 | 4.1 | 4.11 | 57,418 |
| FCONM | 1.62 | 1.89 | 1.5 | 1.5 | 504 |
| FCSC | 2.43 | 2.95 | 2.33 | 2.35 | 6,303 |
| FDIBL | 1.59 | 1.64 | 1.5 | 1.59 | 100 |
| FECM | 3.19 | 2.3 | 2.3 | 2.3 | 5,000 |
| FECS | 38 | 38 | 38 | 38 | 146 |
| FECTC | 5.45 | 5.6 | 5.5 | 5.45 | 600 |
| FEM | 1.25 | 1.5 | 1.3 | 1.35 | 708 |
| FEROZ | 94 | 94.45 | 94.45 | 94 | 2 |
| FFBL | 42.15 | 42.69 | 42.25 | 42.3 | 456,874 |
| FFBL-CAUG | 43.29 | 0 | 0 | 43.42 | 0 |
| FFBL-CJUL | 42.72 | 0 | 0 | 42.85 | 0 |
| FFBL-CJUNW4 | 42.15 | 0 | 0 | 42.28 | 0 |
| FFBL-CSEP | 44 | 0 | 0 | 44.14 | 0 |
| FFBL-JUL | 42.32 | 42.85 | 42.45 | 42.5 | 40,000 |
| FFC | 150.35 | 153.85 | 151.5 | 152.43 | 667,314 |
| FFC-CAUG | 154.41 | 0 | 0 | 156.48 | 0 |
| FFC-CJUL | 152.38 | 0 | 0 | 154.42 | 0 |
| FFC-CJUNW4 | 150.35 | 0 | 0 | 152.36 | 0 |
| FFC-CSEP | 156.94 | 0 | 0 | 159.05 | 0 |
| FFC-JUL | 151.76 | 155.5 | 153.49 | 153.78 | 87,500 |
| FFLM | 1.46 | 1.69 | 1.69 | 1.46 | 3 |
| FHAM | 8.15 | 8.44 | 8.15 | 8.44 | 8,100 |
| FLYNG | 1.29 | 1.39 | 1.28 | 1.36 | 4,263 |
| FNEL | 2.91 | 2.02 | 2.02 | 2.91 | 1 |
| FPJM | 0.99 | 1.14 | 1.03 | 0.99 | 4 |
| FRCL | 2.02 | 2.5 | 2.5 | 2.02 | 100 |
| FTSM | 1.9 | 1.01 | 1.01 | 1.9 | 50 |
| GAMON | 1.25 | 1.25 | 1.25 | 1.25 | 2,000 |
| GASF | 3.15 | 3.4 | 3.21 | 3.24 | 1,627 |
| GATI | 52.6 | 52 | 52 | 52 | 0 |
| GATM | 51.73 | 49.25 | 49.25 | 49.25 | 3,000 |
| GENP | 0.51 | 0.68 | 0.27 | 0.58 | 1,299 |
| GFIL | 4.4 | 5 | 4.4 | 4.4 | 202 |
| GGL | 12.89 | 13.24 | 12.9 | 13.08 | 4,408 |
| GHNI | 8.3 | 8.47 | 8 | 8.3 | 2 |
| GHNL | 3.1 | 3.38 | 3.03 | 3.04 | 501 |
| GLAXO | 76.8 | 79.99 | 74.51 | 75.12 | 2,084 |
| GLPL | 57.12 | 54.3 | 54.3 | 57.12 | 10 |
| GRAYS | 41.84 | 43 | 39.75 | 41.84 | 3 |
| GTYR | 23.1 | 23.25 | 23 | 23.2 | 6,300 |
| GUSM | 8 | 7.75 | 7.75 | 7.75 | 1,000 |
| GWLC | 7.86 | 7.98 | 6.9 | 6.94 | 4,920 |
| HABSM | 26.76 | 27 | 26.7 | 26.7 | 45,151 |
| HADC | 0.42 | 0.78 | 0.78 | 0.42 | 1 |
| HAL | 12.26 | 12.87 | 12.5 | 12.26 | 105 |
| HBL | 116.06 | 118 | 116 | 116.03 | 242,443 |
| HBL-CAUG | 119.19 | 0 | 0 | 119.11 | 0 |
| HBL-CJUL | 117.63 | 0 | 0 | 117.54 | 0 |
| HBL-CJUNW4 | 116.06 | 0 | 0 | 115.97 | 0 |
| HBL-CSEP | 121.15 | 0 | 0 | 121.07 | 0 |
| HCAR | 10.05 | 10.45 | 10 | 10.05 | 19,004 |
| HICL | 11.03 | 11.1 | 11.1 | 11.1 | 500 |
| HINO | 115.43 | 114 | 111.25 | 111.27 | 361 |
| HINOON | 32.14 | 32.8 | 31 | 31.13 | 1,627 |
| HIRAT | 3.75 | 3.9 | 3.75 | 3.89 | 10,252 |
| HMB | 21.77 | 21.51 | 21.3 | 21.3 | 2,188 |
| HSPI | 12.38 | 12.45 | 12.36 | 12.38 | 171 |
| HUBC | 37.5 | 38 | 37.35 | 37.84 | 445,408 |
| HUBC-CAUG | 38.51 | 0 | 0 | 38.84 | 0 |
| HUBC-CJUL | 38.01 | 0 | 0 | 38.33 | 0 |
| HUBC-CJUNW4 | 37.5 | 0 | 0 | 37.82 | 0 |
| HUBC-CSEP | 39.14 | 0 | 0 | 39.48 | 0 |
| HUBC-JUL | 38.04 | 38.1 | 38.1 | 38.1 | 1,000 |
| HUMNL | 15.06 | 15.4 | 15.4 | 15.06 | 14 |
| IBFL | 42.22 | 42.5 | 41.75 | 41.75 | 10,650 |
| IBLHL | 9.5 | 10 | 9.2 | 9.5 | 152 |
| ICCT | 1.19 | 0.99 | 0.71 | 0.99 | 2,013 |
| ICI | 151.85 | 152.5 | 151.11 | 152.41 | 5,562 |
| ICI-CAUG | 155.95 | 0 | 0 | 156.46 | 0 |
| ICI-CJUL | 153.9 | 0 | 0 | 154.4 | 0 |
| ICI-CJUNW4 | 151.85 | 0 | 0 | 152.34 | 0 |
| ICI-CSEP | 158.51 | 0 | 0 | 159.03 | 0 |
| ICIBL | 0.32 | 0.44 | 0.31 | 0.32 | 205 |
| ICL | 29.43 | 30.49 | 30 | 30.26 | 500 |
| IDRT | 4.35 | 5.2 | 5.2 | 4.35 | 1 |
| IDYM | 381.47 | 398 | 362.4 | 371.74 | 2,722 |
| IFSL | 7.5 | 8.24 | 7.5 | 7.69 | 66,751 |
| IGIBL | 1.65 | 1.79 | 1.15 | 1.61 | 2,628 |
| IGIIL | 72.5 | 76.12 | 74 | 74.8 | 59,973 |
| ILTM | 228.95 | 240.35 | 240.29 | 228.95 | 14 |
| INDU | 220 | 221 | 220 | 220 | 2,319 |
| INIL | 49.5 | 50.9 | 49.52 | 50.69 | 63,053 |
| INKL | 5.25 | 4.26 | 4.26 | 4.26 | 2,100 |
| ISL | 13.61 | 13.8 | 13.79 | 13.8 | 1,600 |
| JATM | 2.0009 | 2.0009 | 2.0009 | 2.0009 | 0 |
| JDMT | 14.08 | 13.22 | 13.22 | 14.08 | 3 |
| JDWS | 80.51 | 81.5 | 81 | 80.51 | 90 |
| JOPP | 9 | 10 | 10 | 9 | 10 |
| JOVC | 2.52 | 2.75 | 2.52 | 2.56 | 32,029 |
| JPGL | 1.27 | 1.26 | 1.14 | 1.2 | 10,005 |
| JSBL | 2.42 | 2.4 | 2.32 | 2.34 | 701 |
| JSCL | 6.48 | 7.13 | 6.47 | 6.87 | 5,449,828 |
| JSGCL | 18.57 | 19.57 | 17.62 | 18.57 | 242 |
| JSGF | 5.9 | 6 | 5.32 | 5.9 | 83,002 |
| JSIL | 5.1 | 5.34 | 5.06 | 5.29 | 28,112 |
| JSVFL | 5.5 | 5.16 | 5.11 | 5.12 | 3,001 |
| KAPCO | 42.61 | 42.59 | 42.2 | 42.49 | 29,201 |
| KAPCO-CAUG | 43.76 | 0 | 0 | 43.62 | 0 |
| KAPCO-CJUL | 43.18 | 0 | 0 | 43.04 | 0 |
| KAPCO-CJUNW4 | 42.61 | 0 | 0 | 42.47 | 0 |
| KAPCO-CSEP | 44.48 | 0 | 0 | 44.34 | 0 |
| KASBB | 1.39 | 1.58 | 1.4 | 1.4 | 25,454 |
| KASBSL | 3.31 | 3.6 | 3.48 | 3.31 | 5 |
| KESC | 2.15 | 2.29 | 2.15 | 2.2 | 62,155 |
| KOHC | 6.11 | 6.39 | 5.85 | 5.85 | 45,725 |
| KOHE | 16.5 | 16.1 | 16 | 16 | 307,000 |
| KOHP | 2.74 | 3.1 | 2.95 | 2.74 | 12 |
| KOHS | 3.5 | 4 | 2.8 | 3.5 | 4 |
| KOIL | 1.1 | 1.12 | 1 | 1.05 | 3,313 |
| KSBP | 32.84 | 34.4 | 31.8 | 32.9 | 1,122 |
| KSTM | 1.41 | 1.2 | 1.2 | 1.41 | 1 |
| KTML | 3.95 | 4.59 | 3.6 | 3.71 | 4,739 |
| LOTPTA | 13.83 | 13.99 | 13.47 | 13.53 | 3,276,702 |
| LPCL | 2.7 | 2.75 | 2.7 | 2.75 | 95,610 |
| LUCK | 70.84 | 71.19 | 70.15 | 70.96 | 516,935 |
| LUCK-CAUG | 72.75 | 0 | 0 | 72.84 | 0 |
| LUCK-CJUL | 71.8 | 0 | 0 | 71.88 | 0 |
| LUCK-CJUNW4 | 70.84 | 0 | 0 | 70.93 | 0 |
| LUCK-CSEP | 73.95 | 0 | 0 | 74.04 | 0 |
| LUCK-JUL | 71.63 | 71.55 | 71.05 | 71.35 | 23,000 |
| MACFL | 10.33 | 11.33 | 10.65 | 10.65 | 855 |
| MARI | 107.37 | 107.48 | 105.11 | 105.26 | 11,491 |
| MBF | 9.4 | 9.4 | 9.4 | 9.4 | 50 |
| MCB | 199.3 | 202 | 190.99 | 198.41 | 453,230 |
| MCB-CAUG | 204.68 | 0 | 0 | 203.68 | 0 |
| MCB-CJUL | 201.99 | 0 | 0 | 201 | 0 |
| MCB-CJUNW4 | 199.3 | 0 | 0 | 198.31 | 0 |
| MCB-CSEP | 208.04 | 0 | 0 | 207.03 | 0 |
| MCB-JUL | 201.38 | 202.65 | 199.85 | 200.22 | 61,500 |
| MDTL | 17.3 | 16.5 | 16.5 | 17.3 | 60 |
| MEBL | 17.47 | 17.5 | 17.27 | 17.5 | 102,813 |
| MLCF | 2.06 | 2.2 | 2.02 | 2.05 | 264,492 |
| MODAM | 1 | 1.11 | 1.11 | 1 | 2 |
| MRNS | 57.13 | 54.51 | 54.5 | 54.5 | 545 |
| MTL | 601.71 | 603.48 | 591 | 596.38 | 40,160 |
| MUCL | 10.39 | 10.36 | 10.35 | 10.36 | 12 |
| MUKT | 0.48 | 0.49 | 0.29 | 0.48 | 507 |
| MUREB | 111.1 | 113.9 | 110.5 | 111.36 | 857 |
| MWMP | 1 | 1.3 | 0.51 | 0.9 | 15,223 |
| MZSM | 2.45 | 2.7 | 2.69 | 2.7 | 1,500 |
| NATF | 75 | 73.05 | 73 | 73.03 | 500 |
| NBP | 50.42 | 50.96 | 50.55 | 50.83 | 534,021 |
| NBP-CAUG | 51.78 | 0 | 0 | 52.18 | 0 |
| NBP-CJUL | 51.1 | 0 | 0 | 51.49 | 0 |
| NBP-CJUNW4 | 50.42 | 0 | 0 | 50.81 | 0 |
| NBP-CSEP | 52.63 | 0 | 0 | 53.04 | 0 |
| NBP-JUL | 51.14 | 52.24 | 51 | 51.53 | 130,000 |
| NCL | 22.29 | 22.9 | 22.5 | 22.61 | 49,793 |
| NCL-CAUG | 22.89 | 0 | 0 | 23.21 | 0 |
| NCL-CJUL | 22.59 | 0 | 0 | 22.9 | 0 |
| NCL-CJUNW4 | 22.29 | 0 | 0 | 22.6 | 0 |
| NCL-CSEP | 23.27 | 0 | 0 | 23.59 | 0 |
| NCPL | 13.72 | 14.2 | 13.56 | 13.89 | 10,662 |
| NESTLE | 5475.09 | 5649.99 | 5251 | 5515 | 20 |
| NETSOL | 20.46 | 21.4 | 20.36 | 21.19 | 239,690 |
| NETSOL-CAUG | 21.01 | 0 | 0 | 21.75 | 0 |
| NETSOL-CJUL | 20.74 | 0 | 0 | 21.47 | 0 |
| NETSOL-CJUN4 | 20.46 | 0 | 0 | 21.18 | 0 |
| NETSOL-CSEP | 21.36 | 0 | 0 | 22.11 | 0 |
| NIB | 1.51 | 1.56 | 1.51 | 1.53 | 369,718 |
| NIBTFC | 96.3933 | 0 | 0 | 96.3933 | 0 |
| NICL | 2.8 | 2.94 | 2.72 | 2.8 | 54,752 |
| NJICL | 59.68 | 57.06 | 57.06 | 59.68 | 4 |
| NJLIC | 57.89 | 56.5 | 56.5 | 56.5 | 500 |
| NML | 50.34 | 50.94 | 50.3 | 50.47 | 380,437 |
| NML-CAUG | 51.7 | 0 | 0 | 51.81 | 0 |
| NML-CJUL | 51.02 | 0 | 0 | 51.13 | 0 |
| NML-CJUNW4 | 50.34 | 0 | 0 | 50.45 | 0 |
| NML-CSEP | 52.55 | 0 | 0 | 52.66 | 0 |
| NML-JUL | 50.68 | 51.29 | 50.7 | 51.01 | 93,500 |
| NONS | 17 | 17.4 | 17 | 17.4 | 1,100 |
| NPL | 15.44 | 15.85 | 15.45 | 15.49 | 130,399 |
| NPL-CAUG | 15.86 | 0 | 0 | 15.9 | 0 |
| NPL-CJUL | 15.65 | 0 | 0 | 15.69 | 0 |
| NPL-CJUNW4 | 15.44 | 0 | 0 | 15.48 | 0 |
| NPL-CSEP | 16.12 | 0 | 0 | 16.16 | 0 |
| NRL | 352.26 | 358.74 | 353 | 355.14 | 140,653 |
| OGDC | 152.99 | 153.95 | 151.76 | 152.29 | 174,577 |
| OGDC-CAUG | 157.12 | 0 | 0 | 156.33 | 0 |
| OGDC-CJUL | 155.05 | 0 | 0 | 154.27 | 0 |
| OGDC-CJUNW4 | 152.99 | 0 | 0 | 152.22 | 0 |
| OGDC-CSEP | 159.7 | 0 | 0 | 158.91 | 0 |
| OLPL | 5.57 | 5.93 | 5.56 | 5.57 | 94 |
| OLTM | 0.66 | 1.66 | 1.5 | 0.66 | 43 |
| PACE | 2.18 | 2.26 | 2.19 | 2.24 | 168,151 |
| PAEL | 6.63 | 7 | 6.6 | 6.74 | 17,086 |
| PAKD | 29.98 | 31.47 | 30 | 30.01 | 601 |
| PAKMI | 1 | 1.25 | 1.1 | 1 | 14 |
| PAKRI | 15.9 | 16.2 | 15.85 | 15.97 | 104,143 |
| PAKRI-CAUG | 16.33 | 0 | 0 | 16.39 | 0 |
| PAKRI-CJUL | 16.11 | 0 | 0 | 16.18 | 0 |
| PAKRI-CJUNW4 | 15.9 | 0 | 0 | 15.96 | 0 |
| PAKRI-CSEP | 16.6 | 0 | 0 | 16.66 | 0 |
| PAKT | 96.72 | 99 | 96.05 | 96.72 | 5 |
| PASL | 1.44 | 1.55 | 1.41 | 1.49 | 34,741 |
| PCAL | 45.6 | 47.85 | 47.85 | 45.6 | 1 |
| PEF | 7.35 | 7.38 | 7.35 | 7.36 | 1,125 |
| PGCL | 19.1 | 19.91 | 19.11 | 19.11 | 95 |
| PGF | 13.38 | 13.3 | 13.2 | 13.3 | 4,700 |
| PIAA | 2.14 | 2.23 | 2.05 | 2.2 | 2,636 |
| PICT | 81.25 | 82 | 81 | 81.03 | 2,818 |
| PIF | 5.85 | 6.08 | 5.91 | 5.85 | 455 |
| PIL | 13.26 | 13.8 | 13.8 | 13.26 | 190 |
| PINL | 8.34 | 8.3 | 8.15 | 8.25 | 2,059 |
| PIOC | 5.51 | 5.89 | 5.45 | 5.45 | 2,520 |
| PKGS | 110 | 110.5 | 110.5 | 110.5 | 1,000 |
| PMI | 0.95 | 0.95 | 0.8 | 0.8 | 10,136 |
| PMPK | 170.05 | 178 | 178 | 170.05 | 1 |
| PMTFC6 | 94.0566 | 94.9 | 94.9 | 94.1414 | 6,900 |
| PNSC | 24 | 24.7 | 23.1 | 24 | 10,091 |
| POL | 359.01 | 361.5 | 358.3 | 359.52 | 310,214 |
| POL-CAUG | 368.7 | 0 | 0 | 369.07 | 0 |
| POL-CJUL | 363.85 | 0 | 0 | 364.21 | 0 |
| POL-CJUNW4 | 359.01 | 0 | 0 | 359.35 | 0 |
| POL-CSEP | 374.75 | 0 | 0 | 375.14 | 0 |
| POL-JUL | 362.01 | 363.72 | 361.15 | 362.68 | 110,500 |
| PPL | 207.07 | 208 | 205.1 | 206.22 | 315,151 |
| PPL-CAUG | 212.66 | 0 | 0 | 211.7 | 0 |
| PPL-CJUL | 209.86 | 0 | 0 | 208.91 | 0 |
| PPL-CJUNW4 | 207.07 | 0 | 0 | 206.12 | 0 |
| PPL-CSEP | 216.15 | 0 | 0 | 215.18 | 0 |
| PPL-JULB | 208.7 | 210.5 | 207.5 | 208.03 | 27,000 |
| PRL | 80.45 | 81 | 80.02 | 80.24 | 4,308 |
| PSEL | 142.5 | 149.62 | 149.62 | 142.5 | 12 |
| PSMC | 62.55 | 63.01 | 62.51 | 62.53 | 97,559 |
| PSO | 264.58 | 267.55 | 263.99 | 264.81 | 124,337 |
| PSYL | 19.62 | 20.62 | 18.63 | 19.62 | 56 |
| PTC | 14.22 | 14.35 | 14.2 | 14.22 | 53,973 |
| PTC-CAUG | 14.6 | 0 | 0 | 14.6 | 0 |
| PTC-CJUL | 14.41 | 0 | 0 | 14.41 | 0 |
| PTC-CJUNW4 | 14.22 | 0 | 0 | 14.21 | 0 |
| PTC-CSEP | 14.84 | 0 | 0 | 14.84 | 0 |
| PTC-JUL | 14.39 | 0 | 0 | 14.42 | 0 |
| PTEC | 3.3 | 3.2 | 3.2 | 3.2 | 1,115 |
| RAVT | 0.88 | 0.98 | 0.8 | 0.98 | 503 |
| REDT | 0.55 | 0.5 | 0.5 | 0.5 | 3,000 |
| REWM | 11.25 | 11.25 | 11.25 | 11.25 | 25 |
| RICL | 7.44 | 7 | 7 | 7 | 4,593 |
| RMPL | 2624.57 | 2684 | 2595.1 | 2675.78 | 27 |
| RUPL | 39.54 | 41 | 39.76 | 40.8 | 1,100 |
| SALT | 64.27 | 67.25 | 61.1 | 64.71 | 1,768 |
| SANSM | 12 | 12.3 | 12.2 | 12.28 | 500 |
| SAPL | 147.01 | 149 | 149 | 149 | 550 |
| SARD | 1.5 | 1.5 | 1.49 | 1.5 | 1,500 |
| SAZEW | 22.71 | 23.5 | 22.15 | 23.49 | 1,003 |
| SBL | 1.71 | 1.85 | 1.85 | 1.71 | 70 |
| SCBPL | 8.22 | 8.1 | 7.81 | 7.91 | 7,834 |
| SCLL | 2.5 | 2.74 | 2.74 | 2.5 | 2 |
| SCM | 10.07 | 10.3 | 10 | 10 | 13,402 |
| SEARL | 54.35 | 55.49 | 54 | 55.07 | 3,705 |
| SEPCO | 1.31 | 1.45 | 1.22 | 1.31 | 451 |
| SEPL | 40.5 | 40.85 | 40.85 | 40.5 | 10 |
| SHEL | 225.01 | 226 | 224 | 225 | 1,925 |
| SHSML | 9 | 9.5 | 8.9 | 9 | 2 |
| SIBL | 1.79 | 2.2 | 1.42 | 1.72 | 681 |
| SIEM | 1084.21 | 1138 | 1060 | 1094.26 | 29 |
| SILK | 2.53 | 2.65 | 2.5 | 2.61 | 111,812 |
| SITC | 99.81 | 100.9 | 99 | 100.9 | 600 |
| SKFL | 3 | 4 | 3.4 | 3.99 | 32,500 |
| SKRS | 2.4 | 2.6 | 2.5 | 2.5 | 5,000 |
| SLYT | 6.59 | 7.59 | 6.2 | 7 | 1,017 |
| SMBL | 3.76 | 3.95 | 3.71 | 3.77 | 29,552 |
| SMTM | 4.82 | 5.8 | 4.61 | 4.82 | 15 |
| SNBL | 5.07 | 5.3 | 5.12 | 5.13 | 55,101 |
| SNGP | 19.92 | 20.1 | 19.62 | 19.82 | 80,043 |
| SNGP-CAUG | 20.46 | 0 | 0 | 20.35 | 0 |
| SNGP-CJUL | 20.19 | 0 | 0 | 20.08 | 0 |
| SNGP-CJUNW4 | 19.92 | 0 | 0 | 19.81 | 0 |
| SNGP-CSEP | 20.79 | 0 | 0 | 20.68 | 0 |
| SPL | 16.75 | 16.96 | 16.66 | 16.83 | 9,413 |
| SRSM | 2.86 | 3.55 | 2.99 | 2.86 | 121 |
| SRVI | 196.1 | 198.9 | 193.15 | 195.67 | 1,659 |
| SSGC | 21.67 | 21.75 | 20.76 | 21.03 | 98,063 |
| SSIC | 5.2 | 5.3 | 5.01 | 5.3 | 2,458 |
| SSML | 1.51 | 1.6 | 1.6 | 1.51 | 310 |
| STCL | 6.51 | 6.85 | 6.7 | 6.85 | 5,000 |
| STJT | 28 | 28 | 28 | 28 | 1,000 |
| STPL | 8.97 | 8.9 | 8.9 | 8.9 | 1,050 |
| TELE | 1.54 | 1.75 | 1.51 | 1.6 | 27,677 |
| TGL | 11.98 | 12.45 | 11.95 | 11.98 | 15,718 |
| THALL | 101.04 | 104.1 | 102.56 | 103.03 | 27,063 |
| THCCL | 19.98 | 20.9 | 19.1 | 19.1 | 1,001 |
| TREET | 52.02 | 53.34 | 51.9 | 52.33 | 4,219 |
| TRG | 2.56 | 2.78 | 2.53 | 2.7 | 1,254,164 |
| TRPOL | 1.21 | 1.2 | 0.85 | 1.21 | 186 |
| TSBL | 2.86 | 1.86 | 1.86 | 1.86 | 500 |
| TSMF | 1.58 | 1.9 | 1.01 | 1.58 | 260 |
| TSML | 53.11 | 55 | 50.85 | 52.36 | 1,120 |
| TSPL | 0.9 | 1.14 | 0.89 | 0.99 | 664 |
| UBDL | 27.48 | 28.85 | 28.85 | 27.48 | 1 |
| UBL | 61.91 | 62.99 | 61.51 | 61.75 | 7,318 |
| UBL-CAUG | 63.58 | 0 | 0 | 63.39 | 0 |
| UBL-CJUL | 62.75 | 0 | 0 | 62.55 | 0 |
| UBL-CJUNW4 | 61.91 | 0 | 0 | 61.72 | 0 |
| UBL-CSEP | 64.63 | 0 | 0 | 64.43 | 0 |
| UBL-JUL | 62.9 | 0 | 0 | 62.61 | 0 |
| UBLTFC | 91 | 0 | 0 | 91 | 0 |
| UBLTFC2 | 87.05 | 0 | 0 | 87.05 | 0 |
| UBLTFC4 | 98.8126 | 0 | 0 | 98.8126 | 0 |
| ULEVER | 5225.49 | 5300 | 5235 | 5254.22 | 57 |
| UNIC | 5.26 | 5.25 | 5.25 | 5.25 | 4,000 |
| UNIM | 0.29 | 0.4 | 0.4 | 0.4 | 500 |
| WAHN | 36.35 | 37.55 | 36.75 | 36.75 | 1,000 |
| WAZIR | 5.95 | 6.8 | 5 | 5.95 | 2 |
| WTCL | 2.08 | 2.4 | 1.95 | 2.01 | 769,117 |
| WTL | 2.11 | 2.14 | 2.01 | 2.02 | 356,361 |
| WYETH | 987 | 938 | 938 | 987 | 1 |
| ZIL | 59.19 | 60.69 | 60.69 | 59.19 | 1 |
| ZTL | 3.48 | 2.62 | 2.49 | 3.48 | 400 |
KSE EOD Daily Share Price Data - 01/07/2011
