| For: December 16, 2011 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 2.25 | 2.4 | 2.11 | 2.24 | 26,352 |
| ABL | 56.18 | 56.4 | 54.5 | 54.92 | 7,724 |
| ABOT | 99.3 | 100 | 99.85 | 99.97 | 1,015 |
| ACPL | 51.25 | 51.5 | 48.7 | 51.5 | 1,178 |
| ADMM | 20 | 20 | 19.5 | 19.94 | 2,400 |
| ADOS | 4.89 | 5.8 | 4.01 | 4.89 | 12 |
| AGIL | 58.5 | 57 | 57 | 57 | 500 |
| AGL | 15.55 | 15 | 15 | 15.55 | 50 |
| AGTL | 195.84 | 198 | 191 | 191.46 | 4,442 |
| AHCL | 26.59 | 26.6 | 25.8 | 26.35 | 1,368,405 |
| AHCL-CDEC | 26.75 | 0 | 0 | 26.5 | 0 |
| AHCL-CFEB | 27.41 | 0 | 0 | 27.15 | 0 |
| AHCL-CJAN | 27.08 | 0 | 0 | 26.82 | 0 |
| AHCL-DEC | 26.51 | 26.6 | 26 | 26.4 | 214,000 |
| AHI | 14.43 | 15.35 | 13.5 | 14.43 | 16 |
| AHL | 14.23 | 14.99 | 13.6 | 14.15 | 23,540 |
| AICL | 41 | 42.75 | 39.11 | 40.68 | 15,326 |
| AICL-CDEC | 41.25 | 0 | 0 | 40.91 | 0 |
| AICL-CFEB | 42.26 | 0 | 0 | 41.91 | 0 |
| AICL-CJAN | 41.76 | 0 | 0 | 41.41 | 0 |
| AICL-DEC | 41.27 | 0 | 0 | 40.93 | 0 |
| AKBL | 9.96 | 10 | 9.6 | 9.87 | 108,302 |
| AKBL-CDEC | 10.02 | 0 | 0 | 9.93 | 0 |
| AKBL-CFEB | 10.27 | 0 | 0 | 10.17 | 0 |
| AKBL-CJAN | 10.14 | 0 | 0 | 10.05 | 0 |
| AKBL-DEC | 10.03 | 0 | 0 | 9.93 | 0 |
| AKDCL | 25.5 | 25 | 25 | 25 | 1,000 |
| AKGL | 5 | 5.95 | 4.4 | 4.88 | 502 |
| ALNRS | 52.69 | 55.32 | 52.99 | 55.32 | 2,430 |
| AMTEX | 1.19 | 1.25 | 1.15 | 1.15 | 64,200 |
| AMZV | 0.35 | 0.36 | 0.3 | 0.32 | 6,625 |
| ANL | 3.08 | 3.15 | 2.94 | 3.05 | 952,018 |
| ANL-CDEC | 3.1 | 0 | 0 | 3.07 | 0 |
| ANL-CFEB | 3.17 | 0 | 0 | 3.14 | 0 |
| ANL-CJAN | 3.14 | 0 | 0 | 3.1 | 0 |
| ANL-DEC | 3.09 | 3.1 | 2.86 | 3.07 | 53,000 |
| APL | 421.38 | 421.5 | 413.1 | 418.11 | 29,477 |
| ATBA | 165 | 166.9 | 163.1 | 165.02 | 811 |
| ATEL | 58 | 58 | 58 | 58 | 162 |
| ATFF | 5.83 | 5.3 | 5.3 | 5.83 | 400 |
| ATIL | 36.02 | 36 | 35 | 36 | 4,524 |
| ATLH | 121.5 | 123 | 115.55 | 121.5 | 140 |
| ATRL | 107.86 | 107.6 | 104.08 | 106.21 | 844,912 |
| ATRL-CDEC | 108.52 | 0 | 0 | 106.82 | 0 |
| ATRL-CFEB | 111.18 | 0 | 0 | 109.43 | 0 |
| ATRL-CJAN | 109.85 | 0 | 0 | 108.12 | 0 |
| ATRL-DEC | 108.51 | 108.25 | 104.6 | 106.81 | 342,000 |
| AZAMT | 1.11 | 1.57 | 1.57 | 1.11 | 1 |
| BAFL | 11.51 | 11.69 | 11.2 | 11.42 | 976,432 |
| BAFL-CDEC | 11.58 | 0 | 0 | 11.49 | 0 |
| BAFL-CFEB | 11.86 | 0 | 0 | 11.77 | 0 |
| BAFL-CJAN | 11.72 | 0 | 0 | 11.63 | 0 |
| BAFL-DEC | 11.63 | 11.5 | 11.45 | 11.49 | 2,000 |
| BAHL | 28.71 | 28.94 | 28.22 | 28.26 | 39,928 |
| BAHL-CDEC | 28.89 | 0 | 0 | 28.42 | 0 |
| BAHL-CFEB | 29.59 | 0 | 0 | 29.12 | 0 |
| BAHL-CJAN | 29.24 | 0 | 0 | 28.77 | 0 |
| BAHL-DEC | 28.9 | 0 | 0 | 28.43 | 0 |
| BATA | 778.74 | 800 | 740 | 778.74 | 5 |
| BAWS | 12.1 | 13.1 | 13.1 | 12.1 | 23 |
| BCL | 28.5 | 27.1 | 27.1 | 28.5 | 50 |
| BERG | 14.12 | 14 | 13.13 | 13.99 | 4,200 |
| BGL | 2.17 | 1.9 | 1.76 | 1.9 | 1,001 |
| BIFO | 64.99 | 61.75 | 61.75 | 64.99 | 10 |
| BILF | 1.75 | 1.5 | 1.01 | 1.75 | 12 |
| BIPL | 3.4 | 3.49 | 3.26 | 3.26 | 18,115 |
| BNWM | 14.54 | 15.2 | 14.5 | 14.56 | 4,501 |
| BOK | 3.7 | 3.89 | 3.51 | 3.7 | 8,748 |
| BOP | 4.97 | 4.92 | 4.6 | 4.72 | 1,600,698 |
| BPL | 20.96 | 21 | 19.92 | 19.92 | 1,534 |
| BRR | 2.26 | 2.35 | 2.01 | 2.35 | 1,501 |
| BWCL | 8.4 | 8.4 | 8.4 | 8.4 | 1,600 |
| BYCO | 6.66 | 6.7 | 6.35 | 6.43 | 284,523 |
| CENI | 6.8 | 6.78 | 6.22 | 6.78 | 18,100 |
| CEPB | 13.17 | 13.35 | 12.5 | 13.25 | 4,597 |
| CHBL | 1.1 | 1.25 | 1.01 | 1.25 | 4,948 |
| CHCC | 7 | 7 | 6.65 | 6.8 | 19,506 |
| CICL | 50.18 | 50 | 49.6 | 50.18 | 321 |
| CJPL | 0.5 | 0.89 | 0.45 | 0.5 | 2 |
| CML | 1.18 | 1.25 | 0.82 | 1 | 35,508 |
| COLG | 639.11 | 650 | 608 | 639.11 | 20 |
| CPL | 150.06 | 149.9 | 145 | 147.61 | 3,570 |
| CPPL | 27.65 | 27.5 | 26.6 | 27.02 | 11,025 |
| CSAP | 19.69 | 19 | 18.72 | 19 | 1,001 |
| CSM | 0.49 | 1.48 | 0.4 | 0.5 | 12,018 |
| CSUML | 1.65 | 1.69 | 1.55 | 1.59 | 757 |
| CWSM | 1.1 | 1.01 | 1.01 | 1.01 | 3,000 |
| DADX | 37.26 | 39.12 | 39.12 | 39.12 | 1 |
| DATM | 0.27 | 0.28 | 0.25 | 0.26 | 500 |
| DAWH | 32.72 | 32.7 | 31.09 | 31.21 | 81,461 |
| DBCI | 1.42 | 1.7 | 1.7 | 1.42 | 50 |
| DCH | 1.38 | 1.69 | 1.32 | 1.5 | 20,002 |
| DCL | 1.25 | 1.28 | 1.07 | 1.11 | 189,012 |
| DEL | 0.93 | 0.9 | 0.65 | 0.66 | 5,410 |
| DFML | 1.97 | 1.98 | 1.7 | 1.94 | 55,019 |
| DFSM | 1.42 | 1.1 | 1.1 | 1.34 | 1,500 |
| DGKC | 19.55 | 19.5 | 18.55 | 18.69 | 2,463,348 |
| DGKC-CDEC | 19.67 | 0 | 0 | 18.8 | 0 |
| DGKC-CFEB | 20.15 | 0 | 0 | 19.26 | 0 |
| DGKC-CJAN | 19.91 | 0 | 0 | 19.03 | 0 |
| DGKC-DEC | 19.6 | 19.45 | 18.6 | 18.74 | 268,500 |
| DLL | 25 | 25.01 | 23.75 | 23.75 | 4,500 |
| DMTM | 2.5 | 3.05 | 3.05 | 2.5 | 1 |
| DNCC | 1.78 | 1.98 | 1.98 | 1.78 | 1 |
| DOL | 3.98 | 4 | 3.5 | 3.68 | 501,699 |
| DSFL | 1.21 | 1.2 | 1.12 | 1.15 | 422,112 |
| DSIL | 0.73 | 0.8 | 0.63 | 0.76 | 44,670 |
| DSL | 1.17 | 1.22 | 1.05 | 1.06 | 52,881 |
| DWSM | 2.15 | 2.39 | 1.9 | 2.15 | 35 |
| DYNO | 8.01 | 8.43 | 8 | 8 | 10,001 |
| ECOP | 3.32 | 4.31 | 3.25 | 4.22 | 623,366 |
| EFLTFC3 | 97.9771 | 0 | 0 | 97.953 | 0 |
| EFOODS | 23.2 | 23.59 | 22.72 | 22.96 | 17,099 |
| EFUG | 35 | 35 | 33.25 | 34.6 | 17,566 |
| EFUL | 66.45 | 66.94 | 64 | 64.02 | 8,755 |
| ELSM | 18.99 | 19 | 18.8 | 18.86 | 643 |
| EMCO | 1.8 | 1.8 | 1.8 | 1.8 | 3,000 |
| ENGRO | 99.08 | 100 | 95.2 | 96.73 | 4,859,333 |
| ENGRO-CDEC | 99.69 | 0 | 0 | 97.28 | 0 |
| ENGRO-CFEB | 102.13 | 0 | 0 | 99.66 | 0 |
| ENGRO-CJAN | 100.91 | 0 | 0 | 98.47 | 0 |
| ENGRO-DEC | 99.81 | 100.35 | 95.74 | 97.17 | 1,378,500 |
| EPCL | 7.44 | 7.5 | 7.11 | 7.41 | 279,261 |
| EXIDE | 159.35 | 160 | 154 | 156.9 | 1,579 |
| FABL | 8.11 | 8.39 | 7.6 | 8.19 | 50,347 |
| FATIMA | 21.5 | 21.33 | 20.76 | 21.26 | 2,924,263 |
| FCCL | 3.42 | 3.5 | 3.2 | 3.33 | 480,259 |
| FCIBL | 5.01 | 5.6 | 4.01 | 4.01 | 7,601 |
| FCSC | 1.83 | 1.93 | 1.52 | 1.87 | 37,800 |
| FDIBL | 0.75 | 0.96 | 0.55 | 0.76 | 1,587 |
| FDMF | 1.76 | 1.8 | 1.65 | 1.66 | 178,190 |
| FECTC | 4.76 | 4.6 | 4.6 | 4.01 | 680 |
| FEM | 0.78 | 1 | 1 | 1 | 1,002 |
| FEROZ | 74.1 | 75.99 | 71 | 74.1 | 64 |
| FFBL | 46.18 | 45.69 | 44.51 | 45.15 | 2,877,483 |
| FFBL-CDEC | 46.46 | 0 | 0 | 45.41 | 0 |
| FFBL-CFEB | 47.6 | 0 | 0 | 46.52 | 0 |
| FFBL-CJAN | 47.03 | 0 | 0 | 45.96 | 0 |
| FFBL-DEC | 46.41 | 46 | 44.6 | 45.33 | 649,000 |
| FFC | 152.79 | 152.1 | 149.5 | 151.24 | 1,163,353 |
| FFC-CDEC | 153.73 | 0 | 0 | 152.1 | 0 |
| FFC-CFEB | 157.49 | 0 | 0 | 155.82 | 0 |
| FFC-CJAN | 155.61 | 0 | 0 | 153.96 | 0 |
| FFC-DEC | 153.67 | 153 | 150 | 151.73 | 596,500 |
| FFLM | 1.6 | 1.6 | 1.5 | 1.5 | 5,003 |
| FHAM | 7.7 | 7.7 | 7.5 | 7.7 | 150,177 |
| FHBM | 7 | 7.04 | 6.81 | 6.95 | 59,579 |
| FLYNG | 0.87 | 0.85 | 0.7 | 0.83 | 49,434 |
| FNBM | 5.5 | 5.75 | 5.5 | 5.66 | 11,000 |
| FNEL | 2.53 | 3.44 | 2.45 | 2.51 | 14,762 |
| FPRM | 11.5 | 11.5 | 11.5 | 11.5 | 25 |
| FRCL | 1.56 | 2.25 | 1.37 | 1.56 | 2,002 |
| FTSM | 1.76 | 1.25 | 0.91 | 1.25 | 15,000 |
| GADT | 41.79 | 42 | 42 | 41.79 | 50 |
| GAIL | 2.04 | 2.34 | 1.77 | 2.04 | 12 |
| GASF | 2.79 | 2.9 | 2.7 | 2.7 | 36,838 |
| GATM | 19.55 | 20.49 | 20.49 | 19.55 | 1 |
| GENP | 0.28 | 0.4 | 0.27 | 0.3 | 3,723 |
| GFIL | 4.2 | 5 | 4.5 | 4.5 | 2,584 |
| GGL | 7.43 | 7.8 | 7.35 | 7.35 | 3,716 |
| GHGL | 40.48 | 40 | 40 | 40 | 1,000 |
| GHNI | 6.17 | 6.84 | 5.91 | 6.84 | 503 |
| GHNL | 2.41 | 2.8 | 2.06 | 2.25 | 28,003 |
| GLAXO | 64.67 | 65.95 | 64 | 65.05 | 2,542 |
| GRAYS | 23.75 | 22.65 | 22.65 | 23.75 | 17 |
| GRYL | 3 | 2.1 | 2.1 | 3 | 192 |
| GSPM | 7.28 | 6.5 | 6.31 | 7.28 | 82 |
| GTYR | 16.9 | 17.47 | 17.47 | 16.9 | 15 |
| GUSM | 5.1 | 4.21 | 4.21 | 5.1 | 2 |
| GUTM | 24.95 | 24 | 24 | 24.95 | 4 |
| GWLC | 3.5 | 4 | 3.52 | 3.5 | 2 |
| HABSM | 27.35 | 27.74 | 26.11 | 26.54 | 24,400 |
| HADC | 0.36 | 0.34 | 0.25 | 0.34 | 5,501 |
| HAL | 13.41 | 13.49 | 13.45 | 13.49 | 525 |
| HBL | 108.52 | 109.99 | 105.95 | 107.66 | 26,522 |
| HCAR | 8.75 | 9 | 8.5 | 8.5 | 5,610 |
| HINO | 71.01 | 70.1 | 68 | 68.23 | 858 |
| HINOON | 28.23 | 28.9 | 28.9 | 27.42 | 1,101 |
| HIRAT | 3.51 | 3.69 | 3.4 | 3.52 | 36,529 |
| HMB | 17 | 16.95 | 16 | 16.43 | 33,131 |
| HSPI | 8.01 | 8.5 | 8 | 8.5 | 7,937 |
| HUBC | 35.15 | 35.45 | 35 | 35.29 | 580,517 |
| HUBC-CDEC | 35.37 | 0 | 0 | 35.49 | 0 |
| HUBC-CFEB | 36.23 | 0 | 0 | 36.36 | 0 |
| HUBC-CJAN | 35.8 | 0 | 0 | 35.93 | 0 |
| HUBC-DEC | 35.25 | 0 | 0 | 35.51 | 0 |
| HUMNL | 16 | 16.55 | 16.55 | 16 | 1 |
| IBFL | 28.55 | 27.25 | 27.25 | 28.55 | 25 |
| IBLHL | 12.56 | 12.98 | 12.5 | 12.7 | 10,176 |
| ICI | 120.02 | 121.7 | 118 | 119.79 | 9,455 |
| ICIBL | 0.23 | 0.35 | 0.25 | 0.23 | 9 |
| IDYM | 369.62 | 388.1 | 374.99 | 388.1 | 4,296 |
| IFSL | 7.5 | 7.5 | 7.02 | 7.27 | 5,200 |
| IGIBL | 1.08 | 0.9 | 0.9 | 1.08 | 1 |
| IGIIL | 41.09 | 42.5 | 39.5 | 41 | 5,157 |
| INDU | 198 | 204.5 | 200 | 204.04 | 5,154 |
| INIL | 27.26 | 27.9 | 25.91 | 26.53 | 13,718 |
| ISL | 10 | 9.95 | 9.11 | 9.14 | 59,304 |
| JATM | 2 | 2 | 2 | 2 | 500 |
| JDMT | 12.4 | 11.5 | 11.4 | 12.4 | 360 |
| JDWS | 78 | 79.9 | 79.9 | 78 | 10 |
| JOPP | 7 | 8 | 8 | 7 | 1 |
| JOVC | 1.05 | 1.3 | 1.03 | 1.15 | 41,118 |
| JPGL | 0.6 | 0.68 | 0.5 | 0.6 | 5 |
| JSBL | 1.7 | 1.85 | 1.51 | 1.7 | 83,253 |
| JSCL | 4.72 | 4.73 | 4.45 | 4.52 | 1,753,885 |
| JSGCL | 14.8 | 14.8 | 14.8 | 14.8 | 1,000 |
| JSGF | 5 | 5 | 5 | 5 | 1 |
| JSIL | 3.08 | 3.1 | 2.78 | 2.9 | 19,315 |
| JSVFL | 4.4 | 4.41 | 4.4 | 4.4 | 122,247 |
| KAPCO | 40.95 | 40.95 | 40.55 | 40.71 | 20,182 |
| KAPCO-CDEC | 41.2 | 0 | 0 | 40.94 | 0 |
| KAPCO-CFEB | 42.21 | 0 | 0 | 41.94 | 0 |
| KAPCO-CJAN | 41.71 | 0 | 0 | 41.44 | 0 |
| KAPCO-DEC | 41.22 | 0 | 0 | 40.96 | 0 |
| KASBB | 1.05 | 1.1 | 0.97 | 1.04 | 52,853 |
| KASBM | 2 | 2.5 | 2.5 | 2.5 | 500 |
| KASBSL | 2.6 | 2.59 | 2.21 | 2.6 | 15 |
| KESC | 1.6 | 1.6 | 1.53 | 1.53 | 51,837 |
| KOHC | 7.7 | 7.71 | 7.7 | 7.7 | 25,765 |
| KOHP | 1.5 | 1.7 | 1.6 | 1.6 | 524 |
| KOIL | 0.98 | 0.95 | 0.7 | 0.98 | 4 |
| KSBP | 24.8 | 26.04 | 23.56 | 25.52 | 3,287 |
| KTML | 3.13 | 3.18 | 2.7 | 3.13 | 6 |
| LATM | 5.75 | 6 | 6 | 6 | 0 |
| LEUL | 4.11 | 3.13 | 3.13 | 4.11 | 100 |
| LIBM | 47 | 44.65 | 44.65 | 47 | 101 |
| LINDE | 100.1 | 100 | 100 | 100.1 | 104 |
| LOTPTA | 8.77 | 8.8 | 8.31 | 8.68 | 4,117,565 |
| LOTPTA-CDEC | 8.82 | 0 | 0 | 8.73 | 0 |
| LOTPTA-CFEB | 9.04 | 0 | 0 | 8.94 | 0 |
| LOTPTA-CJAN | 8.93 | 0 | 0 | 8.84 | 0 |
| LOTPTA-DEC | 8.86 | 8.8 | 8.41 | 8.68 | 142,000 |
| LPCL | 1.84 | 1.94 | 1.71 | 1.77 | 318,497 |
| LUCK | 76.84 | 78.5 | 75.55 | 78.1 | 864,297 |
| LUCK-CDEC | 77.31 | 0 | 0 | 78.55 | 0 |
| LUCK-CFEB | 79.21 | 0 | 0 | 80.47 | 0 |
| LUCK-CJAN | 78.26 | 0 | 0 | 79.51 | 0 |
| LUCK-DEC | 77.35 | 78.5 | 76 | 78.07 | 156,000 |
| MACFL | 7.05 | 6.78 | 6.6 | 6.78 | 1,502 |
| MARI | 88.49 | 87.05 | 85 | 85.44 | 26,293 |
| MBF | 9 | 8.9 | 8.9 | 8.9 | 10,000 |
| MCB | 139.67 | 138 | 135 | 137.05 | 565,594 |
| MCB-CDEC | 140.53 | 0 | 0 | 137.83 | 0 |
| MCB-CFEB | 143.97 | 0 | 0 | 141.2 | 0 |
| MCB-CJAN | 142.25 | 0 | 0 | 139.52 | 0 |
| MCB-DEC | 139.84 | 138 | 135.25 | 137.28 | 141,500 |
| MDTL | 7.99 | 8.98 | 8.5 | 7.99 | 302 |
| MEBL | 17.81 | 17.99 | 17.03 | 17.74 | 177,386 |
| MEHT | 50.6 | 52.88 | 48.07 | 50.6 | 2 |
| MFTM | 0.49 | 0.65 | 0.5 | 0.49 | 2 |
| MIRKS | 50.94 | 50.94 | 48.4 | 48.4 | 2,332 |
| MLCF | 1.81 | 1.81 | 1.7 | 1.73 | 690,756 |
| MLCFPS | 4.85 | 4.8 | 4.8 | 4.8 | 1,000 |
| MODAM | 0.55 | 0.95 | 0.8 | 0.55 | 201 |
| MRNS | 50 | 47.5 | 47.5 | 47.5 | 2,205 |
| MSOT | 14 | 14 | 14 | 14 | 5 |
| MTL | 374.86 | 378 | 365.1 | 369.49 | 8,919 |
| MUKT | 0.25 | 0.63 | 0.25 | 0.25 | 3,013 |
| MUREB | 65.49 | 64 | 62.22 | 63.05 | 3,088 |
| MWMP | 0.4 | 0.55 | 0.36 | 0.47 | 4,153 |
| MZSM | 1.7 | 2 | 1.5 | 1.6 | 5,203 |
| NATM | 45.35 | 43.2 | 43.2 | 43.2 | 500 |
| NBP | 39.88 | 39.5 | 38.5 | 39.13 | 1,218,664 |
| NBP-CDEC | 40.13 | 0 | 0 | 39.35 | 0 |
| NBP-CFEB | 41.11 | 0 | 0 | 40.32 | 0 |
| NBP-CJAN | 40.62 | 0 | 0 | 39.83 | 0 |
| NBP-DEC | 40.09 | 39.8 | 38.7 | 39.3 | 398,500 |
| NCL | 16.52 | 16.45 | 15.9 | 16.21 | 101,618 |
| NCL-CDEC | 16.62 | 0 | 0 | 16.3 | 0 |
| NCL-CFEB | 17.03 | 0 | 0 | 16.7 | 0 |
| NCL-CJAN | 16.83 | 0 | 0 | 16.5 | 0 |
| NCL-DEC | 16.63 | 0 | 0 | 16.31 | 0 |
| NCPL | 13 | 13.3 | 12.51 | 12.99 | 423,929 |
| NESTLE | 2290.6 | 2300 | 2177.01 | 2228.27 | 33 |
| NETSOL | 9.32 | 9.39 | 8.91 | 9.24 | 220,298 |
| NETSOL-CDEC | 9.38 | 0 | 0 | 9.29 | 0 |
| NETSOL-CFEB | 9.61 | 0 | 0 | 9.52 | 0 |
| NETSOL-CJAN | 9.49 | 0 | 0 | 9.41 | 0 |
| NETSOL-DEC | 9.6 | 0 | 0 | 9.3 | 0 |
| NIB | 1.3 | 1.35 | 1.29 | 1.31 | 524,361 |
| NIBTFC | 98.005 | 0 | 0 | 98.005 | 0 |
| NICL | 2.15 | 2.29 | 2.02 | 2.14 | 510,706 |
| NMBL | 5.15 | 4.2 | 4.2 | 4.2 | 500 |
| NML | 40.54 | 40.7 | 39.9 | 40.12 | 447,119 |
| NML-CDEC | 40.79 | 0 | 0 | 40.35 | 0 |
| NML-CFEB | 41.79 | 0 | 0 | 41.34 | 0 |
| NML-CJAN | 41.29 | 0 | 0 | 40.84 | 0 |
| NML-DEC | 40.82 | 40.7 | 40.01 | 40.31 | 113,500 |
| NONS | 13.84 | 13.5 | 13.5 | 13.84 | 250 |
| NOPK | 15.49 | 15.45 | 14.49 | 15.49 | 12 |
| NOPKNV | 10.7 | 9.9 | 9.9 | 10.7 | 11 |
| NPL | 12.53 | 12.55 | 12.13 | 12.44 | 149,011 |
| NPL-CDEC | 12.61 | 0 | 0 | 12.51 | 0 |
| NPL-CFEB | 12.92 | 0 | 0 | 12.82 | 0 |
| NPL-CJAN | 12.76 | 0 | 0 | 12.66 | 0 |
| NPL-DEC | 12.83 | 0 | 0 | 12.52 | 0 |
| NRL | 230.88 | 236 | 225.5 | 234.23 | 141,048 |
| OGDC | 154.09 | 153.9 | 149.15 | 152.77 | 904,369 |
| OGDC-CDEC | 155.04 | 0 | 0 | 153.64 | 0 |
| OGDC-CFEB | 158.83 | 0 | 0 | 157.4 | 0 |
| OGDC-CJAN | 156.94 | 0 | 0 | 155.52 | 0 |
| OGDC-DEC | 153.97 | 153.3 | 150 | 152.52 | 139,000 |
| OLPL | 6.66 | 6.7 | 6.35 | 6.54 | 7,435 |
| OLTM | 0.35 | 0.21 | 0.21 | 0.21 | 500 |
| PACE | 1.26 | 1.44 | 1.2 | 1.26 | 194,242 |
| PAEL | 3.42 | 3.5 | 3.06 | 3.32 | 186,680 |
| PAKD | 35.09 | 34 | 34 | 34 | 920 |
| PAKL | 1.3 | 2.1 | 2.1 | 1.3 | 100 |
| PAKMI | 1.97 | 1.2 | 1.2 | 1.97 | 50 |
| PAKRI | 14.46 | 14.49 | 13.99 | 14.11 | 234,547 |
| PAKRI-CDEC | 14.55 | 0 | 0 | 14.19 | 0 |
| PAKRI-CFEB | 14.91 | 0 | 0 | 14.54 | 0 |
| PAKRI-CJAN | 14.73 | 0 | 0 | 14.36 | 0 |
| PAKRI-DEC | 14.56 | 0 | 0 | 14.2 | 0 |
| PAKT | 57.92 | 59 | 58.9 | 57.92 | 299 |
| PASL | 0.65 | 0.79 | 0.63 | 0.67 | 93,289 |
| PASM | 9.35 | 9 | 8.35 | 9.35 | 4 |
| PEF | 7.1 | 7.1 | 6.86 | 6.86 | 42,599 |
| PGCL | 41.78 | 39.7 | 39.7 | 39.7 | 2 |
| PGF | 12.2 | 12.25 | 11.85 | 11.96 | 50,772 |
| PIAA | 1.81 | 2.15 | 1.75 | 1.82 | 22,617 |
| PICT | 65.47 | 68.7 | 62.2 | 63.7 | 692 |
| PIF | 5.5 | 5.55 | 5.42 | 5.5 | 116,784 |
| PINL | 8 | 7.99 | 7.52 | 7.59 | 4,023 |
| PIOC | 3.33 | 3.4 | 3.25 | 3.33 | 5,964 |
| PKGP | 11.43 | 11.6 | 10.61 | 11.12 | 63,307 |
| PKGS | 77.59 | 80.5 | 73.72 | 75.16 | 34,311 |
| PMI | 1 | 1.1 | 1.1 | 1 | 50 |
| PMTFC6 | 98.3464 | 0 | 0 | 98.3464 | 0 |
| PNGRS | 2.51 | 3 | 3 | 2.51 | 20 |
| PNSC | 13.43 | 13.99 | 12.46 | 13 | 504 |
| POL | 354.89 | 355.5 | 345.5 | 353.05 | 777,974 |
| POL-CDEC | 357.07 | 0 | 0 | 355.07 | 0 |
| POL-CFEB | 365.81 | 0 | 0 | 363.75 | 0 |
| POL-CJAN | 361.44 | 0 | 0 | 359.41 | 0 |
| POL-DEC | 356.19 | 356 | 348.25 | 354.05 | 452,000 |
| PPL | 168.12 | 170 | 166 | 169 | 337,135 |
| PPL-CDEC | 169.15 | 0 | 0 | 169.96 | 0 |
| PPL-CFEB | 173.29 | 0 | 0 | 174.12 | 0 |
| PPL-CJAN | 171.22 | 0 | 0 | 172.04 | 0 |
| PPL-DEC | 169.06 | 170.2 | 166.5 | 169.42 | 50,500 |
| PPP | 31.5 | 32 | 30 | 31.29 | 3,500 |
| PRET | 22.76 | 22 | 22 | 22.76 | 5 |
| PRL | 62.84 | 65.25 | 59.8 | 60.9 | 4,334 |
| PRWM | 8.82 | 9 | 8.02 | 8.2 | 1,150 |
| PSMC | 66.91 | 66.99 | 64.5 | 64.76 | 102,740 |
| PSO | 230.39 | 230 | 223 | 228.02 | 285,914 |
| PSO-CDEC | 231.81 | 0 | 0 | 229.32 | 0 |
| PSO-CFEB | 237.48 | 0 | 0 | 234.93 | 0 |
| PSO-CJAN | 234.64 | 0 | 0 | 232.13 | 0 |
| PSO-DEC | 231.8 | 230.5 | 224.99 | 229.16 | 69,500 |
| PSYL | 17.85 | 16.85 | 16.85 | 17.85 | 3 |
| PTC | 9.99 | 10.12 | 9.85 | 10.05 | 1,058,174 |
| PTC-CDEC | 10.05 | 0 | 0 | 10.11 | 0 |
| PTC-CFEB | 10.3 | 0 | 0 | 10.35 | 0 |
| PTC-CJAN | 10.17 | 0 | 0 | 10.23 | 0 |
| PTC-DEC | 10.06 | 0 | 0 | 10.11 | 0 |
| QUICE | 2.9 | 2.9 | 2.9 | 2.9 | 322 |
| RAVT | 0.68 | 1.38 | 0.61 | 0.96 | 11,079 |
| REDT | 0.3 | 0.95 | 0.95 | 0.95 | 1,000 |
| RMPL | 2569.45 | 2573.76 | 2442.76 | 2503.89 | 148 |
| SAPL | 144.98 | 140.03 | 138 | 138 | 494 |
| SAPT | 108.65 | 104 | 104 | 108.65 | 7 |
| SARD | 1.2321 | 1.2 | 1.2 | 1.2 | 0 |
| SASML | 5.01 | 4.5 | 4.5 | 5.01 | 400 |
| SAZEW | 18.66 | 18.19 | 17.66 | 18.02 | 10,583 |
| SBL | 1.36 | 1.47 | 1.4 | 1.36 | 5 |
| SCBPL | 8.18 | 8.23 | 7.7 | 7.71 | 5,545 |
| SCBPTFC3 | 102.375 | 0 | 0 | 102.375 | 0 |
| SCLL | 2.91 | 3 | 2.46 | 2.91 | 103 |
| SCM | 10 | 10.15 | 10 | 10.01 | 26,338 |
| SEARL | 47.1 | 46.75 | 44.75 | 45.93 | 16,854 |
| SEL | 16.37 | 15.41 | 15.4 | 15.4 | 800 |
| SEPCO | 0.61 | 0.66 | 0.57 | 0.65 | 609,155 |
| SFL | 101.98 | 101 | 101 | 101.98 | 2 |
| SGML | 5 | 5 | 4.5 | 5 | 6,001 |
| SHCI | 2.05 | 1.75 | 1.16 | 1.73 | 29,500 |
| SHEL | 191.43 | 191 | 186.25 | 190 | 2,085 |
| SHFA | 30.24 | 31.45 | 28.73 | 31.24 | 542 |
| SHJS | 81.53 | 85.58 | 85.58 | 81.53 | 37 |
| SHSML | 9.85 | 10.39 | 9.5 | 9.85 | 101 |
| SHTM | 0.3 | 0.49 | 0.49 | 0.3 | 1 |
| SIEM | 743.33 | 779 | 710 | 743.33 | 6 |
| SILK | 1.42 | 1.55 | 1.31 | 1.36 | 1,379,561 |
| SING | 14.06 | 13.06 | 13.06 | 14.06 | 1 |
| SITC | 74.16 | 76 | 70.46 | 73.2 | 4,485 |
| SKFL | 5.5 | 6.5 | 6.1 | 6.47 | 27,500 |
| SLYT | 3 | 2.51 | 2.51 | 3 | 2 |
| SMBL | 1.6 | 2.34 | 1.56 | 1.7 | 48,546 |
| SMCPL | 3.7 | 4.25 | 4.25 | 4.25 | 25,000 |
| SNBL | 3.8 | 3.76 | 3.56 | 3.74 | 40,742 |
| SNBLTFC | 100.17 | 0 | 0 | 100.17 | 0 |
| SNGP | 16.25 | 16.4 | 15.25 | 16.01 | 28,100 |
| SPL | 10.48 | 10.31 | 9.93 | 10 | 75,531 |
| SPLC | 0.5 | 0.64 | 0.37 | 0.37 | 5,005 |
| SRSM | 3 | 3 | 3 | 3 | 500 |
| SRVI | 184.19 | 188.99 | 182.01 | 184.19 | 21 |
| SSGC | 18.25 | 18.5 | 17.75 | 18.23 | 122,744 |
| SSIC | 4.1 | 3.6 | 3.6 | 4.1 | 231 |
| SSML | 0.99 | 0.9 | 0.9 | 0.99 | 109 |
| SSOM | 5.19 | 5.21 | 5.16 | 5.21 | 3,000 |
| STCL | 8 | 8.8 | 8.49 | 8 | 300 |
| STJT | 20.06 | 20.1 | 19.2 | 19.51 | 750 |
| STML | 6.99 | 6.25 | 6.02 | 6.99 | 2 |
| STPL | 6.6 | 6.99 | 6.55 | 6.6 | 94 |
| SURC | 23.01 | 23.01 | 23 | 23 | 1,100 |
| TDIL | 9.7 | 10 | 9.8 | 9.92 | 3,100 |
| TELE | 0.75 | 0.87 | 0.7 | 0.77 | 159,564 |
| TGL | 8.35 | 8.45 | 8.15 | 8.15 | 4,003 |
| THALL | 78.56 | 78.99 | 77.5 | 77.61 | 17,190 |
| THCCL | 18.94 | 18.92 | 18.06 | 18.92 | 2,510 |
| TREET | 37.53 | 37.33 | 35.81 | 37 | 10,814 |
| TREI | 0.65 | 0.56 | 0.56 | 0.56 | 8,500 |
| TRG | 1.23 | 1.3 | 1.16 | 1.19 | 868,239 |
| TRIBL | 0.84 | 1 | 0.35 | 0.84 | 5 |
| TRIPF | 165.22 | 168.5 | 163 | 167.24 | 6,005 |
| TRSM | 1.9 | 1.9 | 1.9 | 1.9 | 1,750 |
| TSMF | 0.9 | 1.4 | 0.9 | 0.9 | 2 |
| TSML | 52.05 | 49.6 | 49.6 | 49.6 | 1,000 |
| TSPL | 0.58 | 0.62 | 0.57 | 0.57 | 2,702 |
| UBL | 53.96 | 53 | 51.28 | 52.18 | 213,403 |
| UBL-CDEC | 54.29 | 0 | 0 | 52.48 | 0 |
| UBL-CFEB | 55.62 | 0 | 0 | 53.76 | 0 |
| UBL-CJAN | 54.96 | 0 | 0 | 53.12 | 0 |
| UBL-DEC | 54.5 | 52.2 | 52.2 | 52.2 | 1,000 |
| UBLTFC4 | 99.6812 | 100.2 | 100.2 | 99.6904 | 600 |
| ULEVER | 5329.8 | 5590 | 5200.01 | 5327.6 | 12 |
| UVIC | 1.5 | 1.5 | 1.5 | 1.5 | 13,280 |
| WAZIR | 12.76 | 13 | 12 | 12.76 | 448 |
| WTCL | 1.75 | 1.89 | 1.53 | 1.71 | 990,262 |
| WTL | 0.86 | 0.98 | 0.77 | 0.84 | 470,939 |
| WYETH | 653.12 | 670 | 622 | 653.12 | 17 |
| ZIL | 32.42 | 31.56 | 31.05 | 32.42 | 128 |
| ZTL | 2.6 | 3 | 1.75 | 2.6 | 2 |
KSE EOD Daily Share Price Data - 16/12/2011
