| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 93.58 | 94.8 | 94.79 | 94.79 | 2,001 |
| AACIL | 2.6 | 2.99 | 2.5 | 2.6 | 403 |
| ABL | 64.39 | 64.75 | 64 | 64.25 | 401 |
| ABL-CAUG | 65.91 | 0 | 0 | 65.74 | 0 |
| ABL-CJUL | 65.04 | 0 | 0 | 64.87 | 0 |
| ABL-CJULW1 | 64.39 | 0 | 0 | 64.22 | 0 |
| ABL-CSEP | 67 | 0 | 0 | 66.83 | 0 |
| ABOT | 94.58 | 94 | 94 | 94.58 | 60 |
| ACPL | 49.02 | 51 | 48.5 | 48.92 | 530 |
| ADAMS | 18.5 | 18.4 | 18 | 18 | 501 |
| ADMM | 22.67 | 23.8 | 23.5 | 23.8 | 1,096 |
| ADOS | 8.85 | 9.85 | 9.24 | 8.85 | 2 |
| AGIC | 8.5 | 9 | 9 | 9 | 500 |
| AGIL | 70.47 | 71.42 | 71.42 | 70.47 | 1 |
| AGL | 18.05 | 18.75 | 17.35 | 18.05 | 323 |
| AGTL | 229.31 | 231.5 | 231 | 229.31 | 11 |
| AHCL | 25.29 | 25.4 | 25 | 25.15 | 374,338 |
| AHI | 20 | 21 | 20.99 | 20 | 2 |
| AHL | 18.24 | 18.4 | 18.15 | 18.32 | 4,659 |
| AICL | 65.52 | 65.6 | 65.4 | 65.41 | 6,766 |
| AICL-CAUG | 67.07 | 0 | 0 | 66.93 | 0 |
| AICL-CJUL | 66.18 | 0 | 0 | 66.04 | 0 |
| AICL-CJULW1 | 65.52 | 0 | 0 | 65.38 | 0 |
| AICL-CSEP | 68.18 | 0 | 0 | 68.03 | 0 |
| AKBL | 11.42 | 11.44 | 11.22 | 11.38 | 74,767 |
| AKBL-CAUG | 11.69 | 0 | 0 | 11.64 | 0 |
| AKBL-CJUL | 11.54 | 0 | 0 | 11.49 | 0 |
| AKBL-CJULW1 | 11.42 | 0 | 0 | 11.37 | 0 |
| AKBL-CSEP | 11.88 | 0 | 0 | 11.84 | 0 |
| AKDCL | 37.77 | 39.49 | 37.99 | 37.77 | 397 |
| AKGL | 5.25 | 5.99 | 4.3 | 5.25 | 3 |
| ALNRS | 39.25 | 41.15 | 39 | 40 | 783 |
| AMMF | 10.92 | 11.24 | 11.24 | 10.92 | 1 |
| AMTEX | 2.62 | 2.72 | 2.6 | 2.68 | 93,570 |
| AMZV | 0.45 | 0.48 | 0.32 | 0.45 | 40 |
| ANL | 6.01 | 6.13 | 5.91 | 5.99 | 1,396,893 |
| ANL-CAUG | 6.15 | 0 | 0 | 6.13 | 0 |
| ANL-CJUL | 6.07 | 0 | 0 | 6.05 | 0 |
| ANL-CJULW1 | 6.01 | 0 | 0 | 5.99 | 0 |
| ANL-CSEP | 6.25 | 0 | 0 | 6.23 | 0 |
| ANLTFC2 | 94 | 0 | 0 | 94 | 0 |
| ANSS | 8.5 | 7.53 | 7.53 | 7.53 | 500 |
| APL | 383.35 | 384 | 381.05 | 383.97 | 13,378 |
| ASFL | 4.5 | 5.49 | 5.49 | 4.5 | 1 |
| ASIC | 16 | 17 | 17 | 17 | 0 |
| ATBA | 226.05 | 227 | 226 | 226.05 | 2 |
| ATEL | 39.5 | 41.25 | 41.25 | 39.5 | 1 |
| ATFF | 6.5 | 6.5 | 6.5 | 6.5 | 1 |
| ATIL | 28.09 | 28.5 | 28.34 | 28.5 | 4,220 |
| ATLH | 122.1 | 123 | 118.31 | 122.1 | 78 |
| ATRL | 127.29 | 127.61 | 126.5 | 126.93 | 218,654 |
| ATRL-JUL | 128.33 | 128.5 | 127.5 | 127.97 | 81,000 |
| BAFL | 10.15 | 10.18 | 10.06 | 10.08 | 104,226 |
| BAFS | 43.73 | 43 | 43 | 43.73 | 1 |
| BAHL | 29.19 | 29.28 | 28.75 | 29.23 | 15,527 |
| BAHL-CAUG | 29.88 | 0 | 0 | 29.91 | 0 |
| BAHL-CJUL | 29.49 | 0 | 0 | 29.51 | 0 |
| BAHL-CJULW1 | 29.19 | 0 | 0 | 29.22 | 0 |
| BAHL-CSEP | 30.37 | 0 | 0 | 30.4 | 0 |
| BAHLTFC | 90.7795 | 0 | 0 | 90.7795 | 0 |
| BAHLTFC2 | 103.96 | 0 | 0 | 103.96 | 0 |
| BAPL | 6.75 | 7.5 | 6.5 | 6.97 | 609 |
| BATA | 648.16 | 680.56 | 635.01 | 649.99 | 1,014 |
| BAWS | 8.5 | 8.5 | 8.5 | 8.5 | 500 |
| BCL | 47.96 | 50.2 | 47 | 48.59 | 17,755 |
| BERG | 14.25 | 14.99 | 14.25 | 14.25 | 48 |
| BFMOD | 4.98 | 5 | 5 | 5 | 0 |
| BGL | 2 | 2.43 | 1.8 | 2 | 17 |
| BHAT | 245 | 255 | 255 | 245 | 1 |
| BIPL | 3.75 | 3.9 | 3.75 | 3.85 | 59,290 |
| BNWM | 15.83 | 16.4 | 16 | 16 | 5,751 |
| BOC | 96 | 96.74 | 96.74 | 96 | 101 |
| BOK | 4.67 | 4.89 | 4.4 | 4.69 | 2,523 |
| BOP | 6.66 | 7.05 | 6.53 | 6.77 | 4,228,100 |
| BPL | 24.5 | 25.6 | 25.6 | 24.5 | 1 |
| BROT | 0.44 | 0.85 | 0.85 | 0.44 | 1 |
| BRR | 2.17 | 2.4 | 2.19 | 2.22 | 36,180 |
| BTL | 81 | 84.5 | 76.95 | 82.07 | 1,610 |
| BUXL | 7.73 | 8.28 | 8.28 | 7.73 | 1 |
| BWCL | 11.2 | 11.75 | 11.75 | 11.2 | 51 |
| BWHL | 31.9 | 31.4 | 30.39 | 31.9 | 6 |
| BYCO | 9.03 | 9.32 | 9.06 | 9.21 | 497,876 |
| CENI | 8.4 | 8.6 | 8.1 | 8.6 | 5,501 |
| CEPB | 15.48 | 15.5 | 15.25 | 15.48 | 44 |
| CHAS | 10 | 10.41 | 10.41 | 10 | 1 |
| CHBL | 2.15 | 2.03 | 1.76 | 1.87 | 14,001 |
| CHCC | 8.86 | 9 | 8.53 | 8.86 | 153 |
| CICL | 65.01 | 65 | 65 | 65.01 | 44 |
| CJPL | 0.56 | 0.97 | 0.97 | 0.56 | 10 |
| CLOV | 67.41 | 70.78 | 68.8 | 67.41 | 16 |
| CML | 1.55 | 2.2 | 1.65 | 1.65 | 1,005 |
| COLG | 739.04 | 735.4 | 735 | 735 | 48 |
| CPL | 159 | 159.98 | 158.5 | 159 | 426 |
| CPMFI | 2.5 | 3.45 | 2.1 | 2.5 | 103 |
| CPSL | 48 | 48.85 | 48.32 | 48 | 6 |
| CRTM | 15.9 | 16.87 | 16.87 | 15.9 | 1 |
| CSAP | 27.01 | 27.31 | 26.65 | 27.25 | 1,251 |
| CSM | 0.54 | 0.84 | 0.43 | 0.56 | 803 |
| CSMD | 10.83 | 11.4 | 10.4 | 10.4 | 551 |
| CSUML | 2.04 | 2.43 | 1.73 | 2.15 | 3,613 |
| CWSM | 1.4 | 2.4 | 1.06 | 2.31 | 1,005 |
| DADX | 15.7 | 16.7 | 16.7 | 15.7 | 1 |
| DAWH | 61.67 | 62.25 | 61.2 | 61.63 | 14,766 |
| DCH | 2.15 | 2.24 | 2.13 | 2.13 | 9,512 |
| DCL | 1.8 | 1.82 | 1.75 | 1.75 | 1,625 |
| DCM | 1.4 | 1.69 | 1.69 | 1.4 | 2 |
| DEL | 1.28 | 1.45 | 1.01 | 1.28 | 74 |
| DFML | 3.05 | 3.25 | 3.04 | 3.21 | 220,637 |
| DFSM | 2 | 2.29 | 2.11 | 2.11 | 1,004 |
| DGKC | 23.75 | 23.85 | 23.51 | 23.69 | 107,759 |
| DGKC-CAUG | 24.31 | 0 | 0 | 24.24 | 0 |
| DGKC-CJUL | 23.99 | 0 | 0 | 23.92 | 0 |
| DGKC-CJULW1 | 23.75 | 0 | 0 | 23.68 | 0 |
| DGKC-CSEP | 24.71 | 0 | 0 | 24.64 | 0 |
| DGKC-JUL | 23.99 | 24 | 23.7 | 23.83 | 35,500 |
| DINT | 28.9 | 30.34 | 30.34 | 30.34 | 1,500 |
| DLL | 32 | 32.34 | 32.34 | 32 | 1 |
| DMTM | 4.2 | 4.65 | 4.55 | 4.2 | 3 |
| DNCC | 1.32 | 1.75 | 1.75 | 1.32 | 1 |
| DOL | 6.5 | 6.58 | 6.4 | 6.45 | 178,057 |
| DSFL | 2.74 | 2.85 | 2.74 | 2.77 | 341,258 |
| DSIL | 1.09 | 1.19 | 1.05 | 1.1 | 13,073 |
| DSL | 2.6 | 2.75 | 2.27 | 2.65 | 28,360 |
| DWAE | 1.4 | 1.79 | 1.79 | 1.4 | 1 |
| DYNO | 10.3 | 10.89 | 10.75 | 10.3 | 74 |
| ECOP | 1.21 | 1.39 | 1.15 | 1.35 | 25,952 |
| EFLTFC3 | 96.1512 | 0 | 0 | 96.1512 | 0 |
| EFUG | 35.53 | 36.5 | 35 | 35.97 | 14,880 |
| EFUL | 70.67 | 70 | 70 | 70.67 | 100 |
| EMCO | 1.77 | 1.9 | 1.61 | 1.77 | 8 |
| ENGRO | 160.46 | 161.45 | 159.61 | 160.4 | 1,307,980 |
| ENGRO-CAUG | 164.26 | 0 | 0 | 164.12 | 0 |
| ENGRO-CJUL | 162.09 | 0 | 0 | 161.95 | 0 |
| ENGRO-CJULW1 | 160.46 | 0 | 0 | 160.32 | 0 |
| ENGRO-CSEP | 166.97 | 0 | 0 | 166.83 | 0 |
| ENGRO-JUL | 161.73 | 163 | 160.51 | 161.69 | 153,000 |
| ENGROTFC | 99.2461 | 0 | 0 | 99.2461 | 0 |
| EPCL | 10.49 | 10.49 | 10.25 | 10.36 | 72,319 |
| EPCL-CAUG | 10.74 | 0 | 0 | 10.6 | 0 |
| EPCL-CJUL | 10.6 | 0 | 0 | 10.46 | 0 |
| EPCL-CJULW1 | 10.49 | 0 | 0 | 10.35 | 0 |
| EPCL-CSEP | 10.92 | 0 | 0 | 10.78 | 0 |
| ESBL | 2.2 | 2 | 2 | 2 | 587 |
| EXIDE | 231.01 | 231.9 | 229.5 | 230.71 | 3,578 |
| FABL | 9.59 | 9.63 | 9.4 | 9.6 | 14,755 |
| FASM | 43.0189 | 45.16 | 45.16 | 43.02 | 20 |
| FATIMA | 15.91 | 15.98 | 15.79 | 15.81 | 348,943 |
| FCCL | 4.2 | 4.24 | 4.12 | 4.13 | 82,805 |
| FCIBL | 5.01 | 5.2 | 5.2 | 5.01 | 1 |
| FCSC | 2.41 | 2.49 | 2.35 | 2.44 | 4,835 |
| FDIBL | 1.43 | 1.58 | 1.35 | 1.43 | 9 |
| FDMF | 2 | 2 | 1.95 | 1.95 | 22,635 |
| FECM | 3.15 | 3.6 | 2.86 | 2.9 | 8,370 |
| FECS | 38 | 38 | 38 | 38 | 3,840 |
| FECTC | 5.48 | 5.4 | 5.4 | 5.48 | 1 |
| FEM | 1.39 | 1.4 | 1.25 | 1.39 | 110 |
| FEROZ | 92.58 | 94 | 94 | 94 | 2,000 |
| FFBL | 43.63 | 43.99 | 43.5 | 43.9 | 750,391 |
| FFBL-CAUG | 44.66 | 0 | 0 | 44.92 | 0 |
| FFBL-CJUL | 44.07 | 0 | 0 | 44.32 | 0 |
| FFBL-CJULW1 | 43.63 | 0 | 0 | 43.88 | 0 |
| FFBL-CSEP | 45.4 | 0 | 0 | 45.66 | 0 |
| FFBL-JUL | 43.67 | 44.05 | 43.7 | 44 | 345,000 |
| FFC | 154.82 | 155.2 | 153.07 | 154.02 | 515,969 |
| FFC-CAUG | 158.48 | 0 | 0 | 157.59 | 0 |
| FFC-CJUL | 156.39 | 0 | 0 | 155.51 | 0 |
| FFC-CJULW1 | 154.82 | 0 | 0 | 153.95 | 0 |
| FFC-CSEP | 161.1 | 0 | 0 | 160.2 | 0 |
| FFC-JUL | 155.87 | 155.5 | 154.18 | 155.12 | 64,000 |
| FFLM | 1.51 | 1.7 | 1.69 | 1.51 | 3 |
| FHAM | 8.2 | 8.15 | 8.15 | 8.2 | 25 |
| FHBM | 7.65 | 7.8 | 7.71 | 7.75 | 2,616 |
| FIBLM | 1.06 | 1.55 | 1.55 | 1.06 | 1 |
| FLYNG | 1.3 | 1.47 | 1.3 | 1.33 | 5,212 |
| FNEL | 2.91 | 2.97 | 2.05 | 2.91 | 2 |
| FRCL | 2.95 | 3.87 | 3.87 | 2.95 | 1 |
| FTSM | 1.5522 | 1.74 | 1.74 | 1.55 | 50 |
| FUDLM | 6.82 | 7.49 | 7.49 | 6.82 | 1 |
| GADT | 69.16 | 70.61 | 69 | 68.01 | 3,372 |
| GAIL | 3.25 | 3.43 | 3.43 | 3.25 | 1 |
| GASF | 3.41 | 3.48 | 3.33 | 3.35 | 8,102 |
| GATI | 49.01 | 50.57 | 50.57 | 49.01 | 1 |
| GATM | 50.01 | 51.94 | 51.94 | 50.01 | 1 |
| GENP | 0.51 | 0.64 | 0.22 | 0.51 | 4 |
| GFIL | 4.47 | 4.5 | 4 | 4.21 | 500 |
| GGL | 13.01 | 13.18 | 12.93 | 12.95 | 837 |
| GHGL | 53.95 | 54.4 | 53.5 | 53.95 | 137 |
| GHNI | 8.5 | 8.74 | 8.74 | 8.5 | 1 |
| GHNL | 3.15 | 3.35 | 3.01 | 3.15 | 7,504 |
| GLAXO | 75.5 | 79.27 | 75 | 75.3 | 2,638 |
| GLPL | 57.12 | 54.27 | 54.27 | 57.12 | 10 |
| GSPM | 10.98 | 11.5 | 11 | 11.35 | 2,550 |
| GTYR | 22.91 | 23.75 | 23 | 22.91 | 197 |
| GWLC | 7 | 7.49 | 6.6 | 7.27 | 1,411 |
| HABSM | 26.56 | 26.98 | 26.51 | 26.64 | 1,403 |
| HADC | 0.42 | 0.7 | 0.7 | 0.42 | 1 |
| HAJT | 0.5 | 0.9 | 0.88 | 0.5 | 3 |
| HBL | 117.15 | 118.2 | 116.85 | 117.36 | 9,636 |
| HBL-CAUG | 119.92 | 0 | 0 | 120.08 | 0 |
| HBL-CJUL | 118.34 | 0 | 0 | 118.49 | 0 |
| HBL-CJULW1 | 117.15 | 0 | 0 | 117.3 | 0 |
| HBL-CSEP | 121.9 | 0 | 0 | 122.07 | 0 |
| HCAR | 10.32 | 10.4 | 10.3 | 10.31 | 7,584 |
| HICL | 11.2 | 11.46 | 11.46 | 11.2 | 20 |
| HINO | 111.27 | 115 | 115 | 111.27 | 1 |
| HIRAT | 3.68 | 3.9 | 3.9 | 3.68 | 1 |
| HMB | 19.02 | 19.2 | 19 | 19.18 | 4,978 |
| HSPI | 12.5 | 12.6 | 12.48 | 12.5 | 553 |
| HUBC | 38.72 | 38.99 | 38.61 | 38.74 | 284,166 |
| HUBC-CAUG | 39.64 | 0 | 0 | 39.64 | 0 |
| HUBC-CJUL | 39.11 | 0 | 0 | 39.11 | 0 |
| HUBC-CJULW1 | 38.72 | 0 | 0 | 38.72 | 0 |
| HUBC-CSEP | 40.29 | 0 | 0 | 40.29 | 0 |
| HUBC-JUL | 39.15 | 39.15 | 39.15 | 39.15 | 6,000 |
| HUSSR | 0.5 | 0.02 | 0.02 | 0.5 | 8 |
| HWQS | 11.58 | 11.55 | 10.6 | 10.88 | 665 |
| IBFL | 40.01 | 40.15 | 40.15 | 40.01 | 1 |
| IBLHL | 9.5 | 10 | 9.01 | 9.5 | 111 |
| ICCT | 0.81 | 0.9 | 0.9 | 0.9 | 758 |
| ICI | 156.5 | 156.3 | 155.5 | 156 | 851 |
| ICI-CAUG | 160.2 | 0 | 0 | 159.62 | 0 |
| ICI-CJUL | 158.09 | 0 | 0 | 157.51 | 0 |
| ICI-CJULW1 | 156.5 | 0 | 0 | 155.92 | 0 |
| ICI-CSEP | 162.85 | 0 | 0 | 162.26 | 0 |
| ICIBL | 0.43 | 0.45 | 0.33 | 0.43 | 61 |
| ICL | 30.26 | 31.5 | 31.5 | 31.5 | 501 |
| IDRT | 4.4 | 5.15 | 4.9 | 4.75 | 2,002 |
| IDSM | 4.68 | 4.5 | 4.5 | 4.68 | 200 |
| IDYM | 340.25 | 352 | 323.67 | 326.1 | 120 |
| IFSL | 7.67 | 7.96 | 7.96 | 7.67 | 1 |
| IGIBL | 1.4 | 1.5 | 1.42 | 1.5 | 4,872 |
| IGIIL | 72.4 | 72.5 | 70 | 72 | 17,442 |
| ILTM | 235 | 246.75 | 246.75 | 235 | 15 |
| INDU | 220.01 | 223.75 | 223.75 | 220.01 | 453 |
| INIL | 50.12 | 50.65 | 50.1 | 50.55 | 3,503 |
| ISIL | 74.68 | 73 | 73 | 74.68 | 1 |
| ISL | 13.75 | 13.9 | 13.85 | 13.75 | 461 |
| JATM | 2.0009 | 2.0009 | 2.0009 | 2.0009 | 0 |
| JDMT | 14.08 | 13.1 | 13.1 | 14.08 | 451 |
| JDWS | 81 | 80.5 | 79.5 | 79.75 | 900 |
| JDWSR1 | 11 | 10.01 | 10 | 10 | 5,631 |
| JOPP | 9 | 10 | 10 | 9 | 1 |
| JOVC | 2.5 | 2.68 | 2.5 | 2.59 | 47,216 |
| JPGL | 1.18 | 1.25 | 1.15 | 1.24 | 60,897 |
| JSBL | 2.31 | 2.4 | 2.3 | 2.37 | 11,206 |
| JSCL | 7.35 | 7.73 | 7.33 | 7.53 | 4,995,406 |
| JSGCL | 19.68 | 20.67 | 19.9 | 19.9 | 2,003 |
| JSGF | 6.01 | 6.15 | 5.9 | 6.02 | 500 |
| JSIL | 5.2 | 5.54 | 5.11 | 5.26 | 14,902 |
| JSVFL | 5.5 | 5.5 | 5.27 | 5.34 | 8,001 |
| JVDC | 61.37 | 64 | 58.31 | 61.37 | 3 |
| KAPCO | 42.98 | 43.15 | 42.65 | 42.7 | 41,625 |
| KAPCO-CAUG | 44 | 0 | 0 | 43.69 | 0 |
| KAPCO-CJUL | 43.42 | 0 | 0 | 43.11 | 0 |
| KAPCO-CJULW1 | 42.98 | 0 | 0 | 42.68 | 0 |
| KAPCO-CSEP | 44.72 | 0 | 0 | 44.41 | 0 |
| KASBB | 1.43 | 1.45 | 1.39 | 1.4 | 6,002 |
| KASBSL | 3.37 | 3.78 | 3.37 | 3.37 | 211 |
| KCL | 7.1 | 8.1 | 8.1 | 7.1 | 1 |
| KESC | 2.21 | 2.25 | 2.15 | 2.16 | 14,504 |
| KML | 1.25 | 1.25 | 1.25 | 1.25 | 1,500,000 |
| KOHC | 6.03 | 6.2 | 6 | 6 | 1,794 |
| KOHE | 16 | 16.75 | 16.75 | 16 | 125 |
| KOIL | 1.08 | 1.24 | 1 | 1.24 | 1,020 |
| KSBP | 33.92 | 35.61 | 32.23 | 32.27 | 4,619 |
| KTML | 3.32 | 3.54 | 3.26 | 3.3 | 47,409 |
| LIBM | 63.65 | 60.57 | 60.57 | 63.65 | 7 |
| LOTPTA | 13.28 | 13.6 | 13.19 | 13.3 | 2,301,012 |
| LPCL | 2.82 | 2.85 | 2.78 | 2.79 | 79,102 |
| LPGL | 19.75 | 20 | 20 | 19.75 | 1 |
| LUCK | 72.54 | 72.7 | 72 | 72.33 | 23,230 |
| LUCK-CAUG | 74.26 | 0 | 0 | 74.01 | 0 |
| LUCK-CJUL | 73.28 | 0 | 0 | 73.03 | 0 |
| LUCK-CJULW1 | 72.54 | 0 | 0 | 72.3 | 0 |
| LUCK-CSEP | 75.48 | 0 | 0 | 75.23 | 0 |
| LUCK-JUL | 73 | 72.94 | 72.94 | 72.94 | 500 |
| MACFL | 11.74 | 12.74 | 10.8 | 11.74 | 12 |
| MARI | 104.78 | 107.9 | 103.55 | 106.69 | 64,437 |
| MBF | 9.5 | 9.85 | 9.5 | 9.5 | 151 |
| MCB | 202.9 | 203.5 | 200.3 | 201.82 | 103,039 |
| MCB-CAUG | 207.7 | 0 | 0 | 206.5 | 0 |
| MCB-CJUL | 204.96 | 0 | 0 | 203.77 | 0 |
| MCB-CJULW1 | 202.9 | 0 | 0 | 201.72 | 0 |
| MCB-CSEP | 211.13 | 0 | 0 | 209.92 | 0 |
| MCB-JUL | 205.09 | 204.75 | 202.35 | 203.43 | 19,500 |
| MEBL | 17.45 | 18 | 17.36 | 17.87 | 585,101 |
| MERIT | 26.23 | 26.85 | 24.92 | 26.23 | 56 |
| MIRKS | 49.5 | 47.15 | 47.15 | 49.5 | 10 |
| MLCF | 2.1 | 2.1 | 2.06 | 2.06 | 12,302 |
| MLCFPS | 4.91 | 4.96 | 4.96 | 4.91 | 1 |
| MODAM | 1 | 1.19 | 1.19 | 1 | 1 |
| MSOT | 18.5 | 19.45 | 18.6 | 18.65 | 893 |
| MTL | 615.98 | 619.95 | 612.01 | 615.21 | 23,063 |
| MUCL | 10.36 | 10.2867 | 10.28 | 10.2867 | 24 |
| MUKT | 0.5 | 0.6 | 0.4 | 0.4 | 2,258 |
| MUREB | 110.5 | 112 | 108.01 | 110.5 | 23 |
| MWMP | 0.96 | 1.4 | 0.9 | 0.96 | 62 |
| MZSM | 2.56 | 2.68 | 2.57 | 2.56 | 152 |
| NATF | 75.06 | 76.9 | 74.5 | 75.06 | 35 |
| NATM | 24.18 | 25.38 | 25.38 | 25.38 | 500 |
| NBF | 4.82 | 5.82 | 5.82 | 4.82 | 1 |
| NBP | 53.62 | 54.48 | 53.1 | 53.55 | 3,263,751 |
| NBP-CAUG | 54.89 | 0 | 0 | 54.79 | 0 |
| NBP-CJUL | 54.16 | 0 | 0 | 54.07 | 0 |
| NBP-CJULW1 | 53.62 | 0 | 0 | 53.52 | 0 |
| NBP-CSEP | 55.79 | 0 | 0 | 55.7 | 0 |
| NBP-JUL | 54.02 | 54.65 | 53.42 | 54 | 197,500 |
| NCL | 22.46 | 22.65 | 22.5 | 22.53 | 22,141 |
| NCL-CAUG | 22.99 | 0 | 0 | 23.05 | 0 |
| NCL-CJUL | 22.69 | 0 | 0 | 22.75 | 0 |
| NCL-CJULW1 | 22.46 | 0 | 0 | 22.52 | 0 |
| NCL-CSEP | 23.37 | 0 | 0 | 23.43 | 0 |
| NCPL | 14.43 | 14.55 | 14.35 | 14.5 | 150,380 |
| NESTLE | 4601.72 | 4375 | 4371.64 | 4371.64 | 641 |
| NETSOL | 21.37 | 21.49 | 21.1 | 21.34 | 27,842 |
| NETSOL-CAUG | 21.88 | 0 | 0 | 21.84 | 0 |
| NETSOL-CJUL | 21.59 | 0 | 0 | 21.55 | 0 |
| NETSOL-CJUL1 | 21.37 | 0 | 0 | 21.33 | 0 |
| NETSOL-CSEP | 22.24 | 0 | 0 | 22.2 | 0 |
| NIB | 1.52 | 1.54 | 1.51 | 1.53 | 248,782 |
| NIBTFC | 96.0872 | 0 | 0 | 96.0727 | 0 |
| NICL | 2.95 | 3.2 | 2.97 | 3.14 | 1,675,637 |
| NJLIC | 56.5 | 57.49 | 57.49 | 56.5 | 375 |
| NML | 52.67 | 53.15 | 52.3 | 52.56 | 67,395 |
| NML-CAUG | 53.92 | 0 | 0 | 53.78 | 0 |
| NML-CJUL | 53.2 | 0 | 0 | 53.07 | 0 |
| NML-CJULW1 | 52.67 | 0 | 0 | 52.53 | 0 |
| NML-CSEP | 54.81 | 0 | 0 | 54.67 | 0 |
| NML-JUL | 53.02 | 53 | 52.65 | 52.98 | 15,000 |
| NONS | 16.5 | 16.5 | 16.5 | 16.5 | 1,750 |
| NPL | 15.92 | 16.2 | 15.72 | 16.01 | 40,795 |
| NPL-CAUG | 16.3 | 0 | 0 | 16.38 | 0 |
| NPL-CJUL | 16.08 | 0 | 0 | 16.16 | 0 |
| NPL-CJULW1 | 15.92 | 0 | 0 | 16 | 0 |
| NPL-CSEP | 16.57 | 0 | 0 | 16.65 | 0 |
| NPSM | 27 | 27 | 27 | 27 | 1 |
| NRL | 366.14 | 367.5 | 364.01 | 365.92 | 37,570 |
| OGDC | 153.79 | 154.98 | 150.21 | 153.72 | 105,824 |
| OGDC-CAUG | 157.43 | 0 | 0 | 157.29 | 0 |
| OGDC-CJUL | 155.35 | 0 | 0 | 155.21 | 0 |
| OGDC-CJULW1 | 153.79 | 0 | 0 | 153.65 | 0 |
| OGDC-CSEP | 160.03 | 0 | 0 | 159.89 | 0 |
| OLPL | 6.16 | 6.39 | 6.05 | 6.32 | 6,845 |
| OLSM | 2.65 | 3 | 2.5 | 2.5 | 1,500 |
| OLTM | 0.99 | 1 | 0.4 | 0.99 | 102 |
| PACE | 2.16 | 2.25 | 2.15 | 2.23 | 38,261 |
| PAEL | 6.88 | 7.38 | 6.76 | 6.9 | 10,899 |
| PAKD | 30.13 | 30.25 | 30.25 | 30.13 | 450 |
| PAKMI | 1 | 1.2 | 0.9 | 1 | 76 |
| PAKRI | 15.83 | 16.1 | 15.81 | 16.02 | 67,116 |
| PAKRI-CAUG | 16.2 | 0 | 0 | 16.39 | 0 |
| PAKRI-CJUL | 15.99 | 0 | 0 | 16.17 | 0 |
| PAKRI-CJULW1 | 15.83 | 0 | 0 | 16.01 | 0 |
| PAKRI-CSEP | 16.47 | 0 | 0 | 16.66 | 0 |
| PAKT | 94.07 | 97 | 91.51 | 93.8 | 2,003 |
| PASL | 1.53 | 1.59 | 1.5 | 1.55 | 2,413 |
| PCAL | 45.6 | 46 | 46 | 45.6 | 1 |
| PECO | 78.1 | 74.3 | 74.2 | 78.1 | 241 |
| PEF | 7.5 | 7.55 | 7.5 | 7.5 | 8,951 |
| PGCL | 19.11 | 19.99 | 19.99 | 19.11 | 1 |
| PGF | 13.3 | 13.48 | 13.45 | 13.45 | 1,501 |
| PHDL | 29.22 | 30.68 | 28.02 | 28.02 | 501 |
| PIAA | 2.14 | 2.25 | 2.15 | 2.25 | 62,310 |
| PICT | 85.53 | 87.35 | 82 | 85.21 | 8,421 |
| PICTPS | 9.99 | 10.94 | 10.94 | 9.99 | 1 |
| PIF | 6 | 6.09 | 6.05 | 6.05 | 1,360 |
| PIL | 12.91 | 11.92 | 11.92 | 12.91 | 100 |
| PINL | 8.21 | 8.11 | 8.11 | 8.21 | 200 |
| PIOC | 5.3 | 5.67 | 5.32 | 5.33 | 1,806 |
| PKGS | 111 | 112.97 | 112.97 | 111 | 1 |
| PMI | 0.81 | 0.99 | 0.81 | 0.81 | 1,950 |
| PMTFC6 | 94.0875 | 0 | 0 | 94.0875 | 0 |
| PNGRS | 3.55 | 4 | 4 | 3.55 | 50 |
| PNSC | 25.42 | 25.89 | 25.68 | 25.42 | 3 |
| POAF | 9.17 | 9.99 | 9.99 | 9.17 | 1 |
| POL | 373.73 | 374.4 | 370.71 | 372.74 | 405,658 |
| POL-CAUG | 382.57 | 0 | 0 | 381.39 | 0 |
| POL-CJUL | 377.52 | 0 | 0 | 376.34 | 0 |
| POL-CJULW1 | 373.73 | 0 | 0 | 372.56 | 0 |
| POL-CSEP | 388.88 | 0 | 0 | 387.69 | 0 |
| POL-JUL | 375.14 | 375.5 | 371.5 | 374.28 | 109,000 |
| PPL | 210.55 | 211.35 | 210.05 | 210.75 | 101,674 |
| PPL-CAUG | 215.53 | 0 | 0 | 215.64 | 0 |
| PPL-CJUL | 212.68 | 0 | 0 | 212.79 | 0 |
| PPL-CJULW1 | 210.55 | 0 | 0 | 210.65 | 0 |
| PPL-CSEP | 219.09 | 0 | 0 | 219.2 | 0 |
| PPL-JULB | 211.23 | 212 | 211 | 211.63 | 6,000 |
| PPP | 42.2 | 42.75 | 42.75 | 42.2 | 1 |
| PRL | 80.06 | 81.45 | 78.2 | 79.5 | 1,833 |
| PSMC | 63.61 | 64.84 | 63.88 | 63.61 | 2 |
| PSO | 268.67 | 269 | 267.1 | 267.95 | 49,904 |
| PSYL | 19.7 | 20.5 | 18.7 | 19.78 | 3,538 |
| PTC | 14.07 | 14.24 | 14.01 | 14.14 | 36,532 |
| PTC-CAUG | 14.4 | 0 | 0 | 14.47 | 0 |
| PTC-CJUL | 14.21 | 0 | 0 | 14.28 | 0 |
| PTC-CJULW1 | 14.07 | 0 | 0 | 14.13 | 0 |
| PTC-CSEP | 14.64 | 0 | 0 | 14.71 | 0 |
| PTC-JUL | 14.44 | 0 | 0 | 14.29 | 0 |
| QUET | 38.13 | 37.5 | 37.5 | 38.13 | 9 |
| QUICE | 2.6 | 2.4 | 2.3 | 2.3 | 4,500 |
| RAVT | 0.95 | 1.3 | 0.9 | 1.24 | 525 |
| REWM | 11.25 | 11.8 | 11.8 | 11.25 | 100 |
| RICL | 7.5 | 7.4 | 7.39 | 7.4 | 5,600 |
| RMPL | 2691.63 | 2690 | 2602.01 | 2691.63 | 2 |
| SAIF | 7.99 | 8 | 8 | 8 | 3,000 |
| SALT | 72.98 | 76.5 | 69.34 | 70.04 | 730 |
| SAPL | 149 | 155 | 150.1 | 149 | 10 |
| SAZEW | 22.65 | 23.5 | 23.5 | 22.65 | 1 |
| SBL | 1.7 | 1.85 | 1.85 | 1.7 | 1 |
| SCBPL | 8.17 | 8.43 | 8.02 | 8.17 | 201 |
| SCLL | 2.5 | 3 | 2.98 | 2.99 | 1,500 |
| SCM | 10.68 | 10.78 | 10.78 | 10.68 | 1 |
| SEARL | 55.45 | 56.6 | 55.98 | 56.01 | 2,106 |
| SEPCO | 1.35 | 1.42 | 1.29 | 1.35 | 38,586 |
| SEPL | 40.22 | 41 | 40.5 | 40.22 | 201 |
| SFWF | 7.67 | 8.65 | 8.65 | 7.67 | 1 |
| SHCI | 2.4 | 2.34 | 2.34 | 2.4 | 1 |
| SHCM | 14.9 | 15.9 | 15.9 | 15.9 | 0 |
| SHEL | 225.53 | 225.65 | 223 | 224.03 | 4,454 |
| SHEZ | 147.34 | 149.45 | 149.45 | 147.34 | 1 |
| SHFA | 33 | 33.5 | 33.15 | 33.15 | 2,099 |
| SHTM | 0.3 | 0.39 | 0.39 | 0.3 | 4 |
| SIBL | 1.72 | 2 | 1.5 | 1.72 | 2 |
| SIEM | 1101.42 | 1089.99 | 1089.99 | 1101.42 | 1 |
| SILK | 2.53 | 2.66 | 2.52 | 2.55 | 73,608 |
| SING | 13.9 | 14.89 | 13.49 | 13.9 | 109 |
| SITC | 99.5 | 101.8 | 101 | 101.56 | 501 |
| SKRS | 2.65 | 2.53 | 2.53 | 2.53 | 2,000 |
| SLYT | 7.22 | 8.22 | 7.49 | 7.5 | 2,004 |
| SMBL | 3.85 | 3.93 | 3.79 | 3.86 | 32,752 |
| SMCPL | 5 | 5.5 | 5.5 | 5 | 1 |
| SMTM | 4.63 | 5.49 | 4.5 | 4.56 | 3,328 |
| SNAI | 40 | 40 | 39.95 | 40 | 2,600 |
| SNBL | 5.1 | 5.11 | 5.03 | 5.1 | 142,920 |
| SNGP | 20.11 | 20.15 | 19.72 | 20 | 23,106 |
| SNGP-CAUG | 20.59 | 0 | 0 | 20.46 | 0 |
| SNGP-CJUL | 20.31 | 0 | 0 | 20.19 | 0 |
| SNGP-CJULW1 | 20.11 | 0 | 0 | 19.99 | 0 |
| SNGP-CSEP | 20.93 | 0 | 0 | 20.8 | 0 |
| SPL | 17.01 | 17.24 | 16.8 | 17 | 58,726 |
| SRVI | 190.23 | 191 | 187.05 | 187.21 | 1,100 |
| SSGC | 20.8 | 21.35 | 20.7 | 20.97 | 77,945 |
| SSIC | 5.19 | 5.2 | 5.05 | 5.19 | 5,590 |
| SSML | 1.64 | 1.8 | 1.75 | 1.76 | 600 |
| SSOM | 4.63 | 4.75 | 4.3 | 4.75 | 2,000 |
| STCL | 6.95 | 7.05 | 6.55 | 6.86 | 27,003 |
| STJT | 27.76 | 28 | 28 | 28 | 1,000 |
| STPL | 9 | 9.45 | 9.45 | 9 | 1 |
| TATM | 33.33 | 32.32 | 32.32 | 33.33 | 200 |
| TELE | 1.52 | 1.55 | 1.5 | 1.55 | 40,500 |
| TGL | 11.74 | 11.95 | 11.91 | 11.93 | 1,013 |
| THALL | 102.42 | 103 | 102 | 102.1 | 2,505 |
| THCCL | 18.51 | 19.47 | 19.47 | 18.51 | 1 |
| TREET | 53.76 | 54.24 | 53.2 | 54 | 3,803 |
| TREI | 1.11 | 1.39 | 1.39 | 1.11 | 1 |
| TRG | 2.62 | 2.7 | 2.6 | 2.62 | 430,279 |
| TRIPF | 171.75 | 174.9 | 165.5 | 173.4 | 422 |
| TRPOL | 0.6 | 0.84 | 0.5 | 0.6 | 500 |
| TRSM | 2.3 | 3 | 2.99 | 3 | 502 |
| TSBL | 1.86 | 2.86 | 1.01 | 1.01 | 501 |
| TSMF | 1.38 | 1.45 | 1.39 | 0.63 | 20,552 |
| TSML | 52.5 | 50.12 | 50 | 52.5 | 120 |
| TSPL | 0.99 | 0.97 | 0.94 | 0.97 | 20,010 |
| UBL | 62 | 62 | 61.51 | 61.88 | 29,533 |
| UBL-CAUG | 63.47 | 0 | 0 | 63.32 | 0 |
| UBL-CJUL | 62.63 | 0 | 0 | 62.48 | 0 |
| UBL-CJULW1 | 62 | 0 | 0 | 61.85 | 0 |
| UBL-CSEP | 64.51 | 0 | 0 | 64.36 | 0 |
| UBL-JUL | 62.9 | 62.55 | 62.25 | 62.52 | 7,000 |
| UBLTFC | 91 | 0 | 0 | 91 | 0 |
| UBLTFC4 | 98.8126 | 0 | 0 | 98.8126 | 0 |
| UDPL | 13.9 | 14.49 | 14.49 | 13.9 | 26 |
| ULEVER | 5300 | 5419.89 | 5250 | 5275.17 | 23 |
| UPFL | 1490 | 1564.5 | 1500 | 1490 | 16 |
| WAHN | 36.62 | 37.49 | 37.49 | 36.62 | 1 |
| WAZIR | 5.95 | 5.33 | 5.33 | 5.95 | 102 |
| WTCL | 2 | 2.2 | 2 | 2.17 | 155,733 |
| WTL | 2 | 2.08 | 1.99 | 2 | 212,212 |
| YOUW | 1.18 | 1.99 | 1.15 | 1.18 | 7 |
| ZIL | 57.06 | 58.47 | 57.5 | 57.06 | 124 |
KSE EOD Daily Share Price Data - 08/07/2011
