| For: January 03, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 2.5 | 2.6 | 2.5 | 2.6 | 3,512 |
| ABL | 53.54 | 56.21 | 53 | 56.21 | 115,069 |
| ABOT | 99.73 | 100.5 | 94.75 | 100.12 | 7,893 |
| ACPL | 51 | 52 | 51 | 51.54 | 13,645 |
| ADAMS | 18.38 | 18.6 | 18.45 | 18.5 | 720 |
| ADMM | 21.75 | 22 | 21.8 | 21.75 | 400 |
| ADOS | 5.57 | 5.45 | 5.45 | 5.45 | 630 |
| AGIL | 57.5 | 57.5 | 57.5 | 57.5 | 15 |
| AGL | 14.36 | 15.19 | 14.49 | 15.19 | 4,494 |
| AGTL | 191.96 | 187.01 | 185.1 | 186.78 | 184 |
| AHCL | 26.89 | 28.15 | 26.75 | 27.88 | 1,272,321 |
| AHCL-CFEB | 27.53 | 0 | 0 | 28.53 | 0 |
| AHCL-CJAN | 27.2 | 0 | 0 | 28.19 | 0 |
| AHCL-CMAR | 27.95 | 0 | 0 | 28.96 | 0 |
| AHCL-JAN | 26.98 | 28.3 | 26.99 | 28 | 125,000 |
| AHL | 14.28 | 15 | 13.76 | 14.83 | 44,285 |
| AICL | 46.55 | 47.8 | 45.11 | 47.77 | 53,806 |
| AICL-CFEB | 47.66 | 0 | 0 | 48.89 | 0 |
| AICL-CJAN | 47.09 | 0 | 0 | 48.3 | 0 |
| AKBL | 10.11 | 10.35 | 9.94 | 10.25 | 667,522 |
| AKBL-CFEB | 10.35 | 0 | 0 | 10.49 | 0 |
| AKBL-CJAN | 10.23 | 0 | 0 | 10.36 | 0 |
| AKDCL | 23.78 | 23.9 | 23.5 | 23.78 | 222 |
| AKGL | 5.9 | 6.66 | 6.66 | 5.9 | 1 |
| ALICO | 14 | 15 | 13 | 14.01 | 21,175 |
| ALNRS | 51.89 | 49.3 | 49.3 | 51.89 | 3 |
| ALTN | 6.95 | 5.95 | 5.95 | 5.95 | 501 |
| AMTEX | 1.29 | 1.37 | 1.24 | 1.36 | 149,612 |
| AMZV | 0.35 | 0.38 | 0.33 | 0.38 | 615 |
| ANL | 2.81 | 2.98 | 2.78 | 2.91 | 2,629,660 |
| ANL-CFEB | 2.88 | 0 | 0 | 2.98 | 0 |
| ANL-CJAN | 2.84 | 0 | 0 | 2.94 | 0 |
| ANLTFC2 | 94 | 0 | 0 | 94 | 0 |
| APL | 410.84 | 417.9 | 411 | 416.39 | 7,357 |
| ATBA | 161.4 | 164.89 | 162 | 163.61 | 3,655 |
| ATEL | 58 | 58 | 58 | 58 | 4,445 |
| ATFF | 5.5 | 5.7 | 5.26 | 5.3 | 4,027 |
| ATIL | 36.99 | 36.99 | 35.2 | 36.21 | 968 |
| ATLH | 122.18 | 122 | 122 | 122.18 | 60 |
| ATRL | 107.72 | 112 | 107.8 | 111.37 | 938,559 |
| ATRL-CFEB | 110.29 | 0 | 0 | 113.98 | 0 |
| ATRL-CJAN | 108.96 | 0 | 0 | 112.6 | 0 |
| ATRL-CMAR | 111.96 | 0 | 0 | 115.7 | 0 |
| ATRL-JAN | 108.38 | 112.9 | 108.5 | 112.18 | 464,000 |
| AZAMT | 1.11 | 1.59 | 1.59 | 1.11 | 1 |
| AZTM | 0.25 | 0.25 | 0.25 | 0.25 | 1,000 |
| BAFL | 11.35 | 11.8 | 11.17 | 11.75 | 3,669,518 |
| BAFL-CFEB | 11.62 | 0 | 0 | 12.03 | 0 |
| BAFL-CJAN | 11.48 | 0 | 0 | 11.88 | 0 |
| BAFL-CMAR | 11.8 | 0 | 0 | 12.21 | 0 |
| BAFL-JAN | 11.49 | 11.9 | 11.9 | 11.9 | 3,000 |
| BAHL | 28.45 | 28.89 | 28.21 | 28.72 | 148,995 |
| BAHL-CFEB | 29.13 | 0 | 0 | 29.39 | 0 |
| BAHL-CJAN | 28.78 | 0 | 0 | 29.04 | 0 |
| BAHL-CMAR | 29.57 | 0 | 0 | 29.84 | 0 |
| BAHL-JAN | 28.79 | 0 | 0 | 29.05 | 0 |
| BAHLTFC2 | 103.96 | 0 | 0 | 103.96 | 0 |
| BAPL | 5 | 5.68 | 4 | 5.68 | 10,005 |
| BATA | 818.4 | 800 | 782 | 818.4 | 30 |
| BCL | 28.5 | 28.5 | 28.5 | 28.5 | 200 |
| BCML | 8.35 | 9.3 | 9.3 | 9.3 | 500 |
| BERG | 13.2 | 13.6 | 13.5 | 13.6 | 1,000 |
| BIPL | 3.17 | 3.43 | 3.24 | 3.33 | 18,284 |
| BNWM | 14.2 | 14.99 | 14.67 | 14.87 | 2,501 |
| BOK | 5.42 | 5.45 | 4.62 | 5.44 | 18,761 |
| BOP | 5.56 | 5.99 | 5.5 | 5.94 | 2,818,205 |
| BPL | 22.52 | 22 | 22 | 22.52 | 134 |
| BROT | 0.4 | 0.45 | 0.45 | 0.4 | 300 |
| BRR | 2.26 | 2.5 | 2.17 | 2.26 | 9,306 |
| BWCL | 8.4 | 9.4 | 9.4 | 8.4 | 100 |
| BWHL | 26.12 | 25.01 | 25 | 26.12 | 200 |
| BYCO | 6.6 | 6.83 | 6.55 | 6.8 | 169,975 |
| CENI | 7.11 | 6.9 | 6.3 | 6.8 | 4,401 |
| CEPB | 13 | 13.35 | 13 | 13.3 | 8,200 |
| CHAS | 7.99 | 7.95 | 7.95 | 7.95 | 20,000 |
| CHBL | 1.17 | 1.1 | 1 | 1.1 | 7,002 |
| CHCC | 7.99 | 8.99 | 7.75 | 8.99 | 251,720 |
| CJPL | 0.41 | 0.5 | 0.45 | 0.41 | 13 |
| CLCPS | 0.7 | 0.31 | 0.31 | 0.7 | 400 |
| CLOV | 54.6 | 54.9 | 51.87 | 54.6 | 4 |
| CML | 1 | 1.25 | 0.83 | 1.1 | 10,625 |
| COLG | 639.11 | 664.95 | 625 | 639.11 | 21 |
| COTT | 1 | 1.59 | 1.24 | 1.59 | 1,300 |
| CPL | 150 | 152.8 | 150 | 152.56 | 3,752 |
| CPPL | 26.8 | 27.4 | 27.25 | 27.37 | 650 |
| CSAP | 18.24 | 19.24 | 18 | 18.81 | 21,511 |
| CSIL | 2 | 2.2 | 2.2 | 2 | 1 |
| CSM | 0.5 | 0.5 | 0.43 | 0.5 | 4 |
| CSUML | 1.4 | 1.4 | 1.4 | 1.4 | 271 |
| CYAN | 50.02 | 47.52 | 47.52 | 50.02 | 13 |
| DADX | 57.285 | 60.14 | 60.14 | 60.14 | 0 |
| DAWH | 40.49 | 41 | 40.09 | 40.57 | 177,636 |
| DBCI | 1.41 | 1.65 | 1.65 | 1.41 | 1 |
| DCH | 1.48 | 1.6 | 1.42 | 1.42 | 9,203 |
| DCL | 1.18 | 1.24 | 1.15 | 1.2 | 60,224 |
| DEL | 0.89 | 0.94 | 0.84 | 0.94 | 1,702 |
| DFML | 1.69 | 1.79 | 1.61 | 1.7 | 41,003 |
| DGKC | 18.9 | 19.9 | 18.85 | 19.9 | 2,960,250 |
| DGKC-CFEB | 19.35 | 0 | 0 | 20.37 | 0 |
| DGKC-CJAN | 19.12 | 0 | 0 | 20.12 | 0 |
| DGKC-CMAR | 19.64 | 0 | 0 | 20.67 | 0 |
| DGKC-JAN | 19.1 | 20.1 | 19 | 20.1 | 195,500 |
| DLL | 33.03 | 34.4 | 33.2 | 33.5 | 14,489 |
| DMTM | 2.31 | 3 | 1.31 | 2.31 | 16 |
| DOL | 3.75 | 3.85 | 3.68 | 3.79 | 141,963 |
| DREL | 527 | 501 | 501 | 527 | 3 |
| DSFL | 1.18 | 1.26 | 1.15 | 1.22 | 369,460 |
| DSIL | 0.75 | 0.85 | 0.7 | 0.79 | 31,584 |
| DSL | 1.1 | 1.11 | 1.1 | 1.1 | 2,505 |
| DSML | 3.25 | 3.5 | 3.5 | 3.5 | 600 |
| DWSM | 2 | 1.8 | 1.8 | 1.8 | 5,050 |
| ECOP | 3.45 | 3.97 | 3.06 | 3.65 | 18,998 |
| EFLTFC | 100 | 0 | 0 | 100 | 0 |
| EFOODS | 22.71 | 22.95 | 22.5 | 22.71 | 27,610 |
| EFUG | 37.38 | 38.6 | 37.5 | 37.51 | 17,573 |
| EFUL | 72.98 | 75.99 | 71.62 | 73.94 | 536 |
| ELCM | 5.94 | 6.94 | 6.94 | 6.94 | 500 |
| ELSM | 18.5 | 17.5 | 17.5 | 18.5 | 3 |
| EMCO | 1.93 | 1.9 | 1.26 | 1.93 | 15 |
| ENGRO | 94.88 | 97.19 | 93.81 | 96.78 | 2,098,912 |
| ENGRO-CFEB | 97.15 | 0 | 0 | 99.05 | 0 |
| ENGRO-CJAN | 95.97 | 0 | 0 | 97.85 | 0 |
| ENGRO-CMAR | 98.61 | 0 | 0 | 100.55 | 0 |
| ENGRO-JAN | 95.68 | 97.87 | 94.5 | 97.58 | 1,099,000 |
| EPCL | 7.35 | 7.6 | 7.28 | 7.58 | 46,662 |
| ESBL | 1.69 | 1.69 | 1.69 | 1.69 | 100 |
| EWLA | 1.7 | 0.72 | 0.72 | 1.7 | 5 |
| EXIDE | 163 | 166 | 154.85 | 166 | 2,361 |
| FABL | 8.38 | 8.88 | 8 | 8.73 | 163,151 |
| FANM | 4.06 | 4.2 | 4.2 | 4.2 | 10,000 |
| FATIMA | 23.84 | 24.03 | 23.45 | 23.85 | 4,816,968 |
| FCCL | 3.31 | 3.6 | 3.3 | 3.55 | 328,176 |
| FCSC | 1.8 | 1.86 | 1.65 | 1.7 | 130,492 |
| FDIBL | 0.71 | 0.95 | 0.63 | 0.77 | 17,528 |
| FECM | 2.55 | 2.98 | 2.98 | 2.55 | 160 |
| FECTC | 3.9 | 4.8 | 4.49 | 4.79 | 10,835 |
| FEM | 0.75 | 1.35 | 0.71 | 0.75 | 176 |
| FEROZ | 81.99 | 79 | 79 | 79 | 1,200 |
| FFBL | 43.22 | 44.65 | 43.05 | 44.4 | 3,217,513 |
| FFBL-CFEB | 44.25 | 0 | 0 | 45.44 | 0 |
| FFBL-CJAN | 43.72 | 0 | 0 | 44.89 | 0 |
| FFBL-CMAR | 44.92 | 0 | 0 | 46.13 | 0 |
| FFBL-JAN | 43.43 | 44.85 | 43.22 | 44.65 | 1,123,500 |
| FFC | 153.95 | 157.7 | 153.2 | 157.37 | 2,259,783 |
| FFC-CFEB | 157.63 | 0 | 0 | 161.06 | 0 |
| FFC-CJAN | 155.72 | 0 | 0 | 159.11 | 0 |
| FFC-CMAR | 160.01 | 0 | 0 | 163.49 | 0 |
| FFC-JAN | 154.98 | 159 | 154.45 | 158.59 | 648,500 |
| FFLM | 1.61 | 1.55 | 1.55 | 1.55 | 2,000 |
| FHBM | 7.05 | 7.05 | 6.81 | 6.81 | 11,033 |
| FLYNG | 0.83 | 0.92 | 0.78 | 0.88 | 19,310 |
| FNBM | 6.26 | 7.24 | 7.24 | 6.26 | 1 |
| FNEL | 2.72 | 3 | 3 | 2.72 | 1 |
| FPJM | 0.87 | 1.14 | 0.9 | 0.87 | 27 |
| FPRM | 11.4 | 11 | 10.55 | 11 | 1,669 |
| FUDLM | 6.5 | 6.9 | 6.16 | 6.5 | 38 |
| FZCM | 70 | 71 | 70 | 70 | 140 |
| GADT | 41 | 42.95 | 42 | 42.25 | 600 |
| GAIL | 1.85 | 1.92 | 1.75 | 1.85 | 2 |
| GASF | 2.85 | 2.96 | 2.62 | 2.9 | 3,321 |
| GATI | 69.09 | 72.52 | 72.52 | 69.09 | 10 |
| GATM | 17.05 | 18.05 | 16.05 | 17.05 | 247 |
| GENP | 0.3 | 0.37 | 0.27 | 0.3 | 13 |
| GGL | 7.08 | 7.9 | 6.5 | 7.32 | 6,473 |
| GHGL | 41.03 | 41.95 | 41.95 | 41.03 | 1 |
| GHNI | 6.49 | 6.7 | 6.2 | 6.56 | 8,459 |
| GHNL | 2.4 | 2.75 | 2.4 | 2.65 | 15,501 |
| GLAXO | 67.34 | 67.99 | 67.01 | 67.84 | 886 |
| GLPL | 45.9 | 44.11 | 43.61 | 45.9 | 85 |
| GRAYS | 23 | 23 | 23 | 23 | 625 |
| GSPM | 6.65 | 7.24 | 7.24 | 7.24 | 500 |
| GTYR | 19.94 | 20.25 | 20.25 | 19.94 | 400 |
| GUSM | 4.1 | 4.6 | 3.13 | 4.6 | 510 |
| HABSM | 22.38 | 22.55 | 22.2 | 22.29 | 135,570 |
| HADC | 0.3 | 0.4 | 0.3 | 0.3 | 10,112 |
| HAL | 13.68 | 13.65 | 13.17 | 13.48 | 2,400 |
| HBL | 107.2 | 111.5 | 107.16 | 111.05 | 29,561 |
| HCAR | 8.74 | 8.8 | 8.5 | 8.55 | 1,600 |
| HICL | 9.91 | 10 | 9.5 | 10 | 2,350 |
| HINOON | 28.35 | 29.65 | 29.65 | 28.35 | 5 |
| HIRAT | 4.25 | 4.74 | 4.3 | 4.63 | 369,173 |
| HMB | 16.9 | 17.25 | 16.5 | 17.19 | 30,423 |
| HSPI | 8.09 | 8.9 | 8.11 | 8.09 | 52 |
| HUBC | 34.32 | 34.74 | 34.21 | 34.66 | 271,496 |
| HUBC-CFEB | 35.14 | 0 | 0 | 35.47 | 0 |
| HUBC-CJAN | 34.71 | 0 | 0 | 35.04 | 0 |
| HUBC-CMAR | 35.67 | 0 | 0 | 36.01 | 0 |
| HUBC-JAN | 34.73 | 34.5 | 34.5 | 34.5 | 5,000 |
| HUMNL | 16.25 | 17.23 | 17.23 | 16.25 | 1 |
| HUSS | 16 | 16 | 15 | 15.29 | 700 |
| HWQS | 8.35 | 9.35 | 9.35 | 8.35 | 5 |
| IBFL | 27.04 | 27.98 | 27.11 | 27.86 | 549 |
| IBLHL | 17.65 | 18.65 | 18 | 18.65 | 22,513 |
| ICI | 119.81 | 121.98 | 119 | 121.45 | 16,045 |
| ICIBL | 0.2 | 0.28 | 0.16 | 0.22 | 2,528 |
| IDRT | 4.29 | 4.03 | 3.7 | 4.29 | 6 |
| IDYM | 380.32 | 369.65 | 369.65 | 380.32 | 4 |
| IFSL | 6.98 | 7.2 | 7 | 7 | 12,000 |
| IGIBL | 0.9 | 1 | 0.6 | 0.91 | 11,549 |
| IGIIL | 44.34 | 45 | 44 | 45 | 934 |
| INDU | 203 | 209 | 208.9 | 209 | 4,650 |
| INIL | 37.05 | 36.65 | 35.2 | 35.25 | 25,031 |
| ISL | 11.61 | 11.01 | 11.01 | 11.61 | 305 |
| JDMT | 13.36 | 13.5 | 13.5 | 13.36 | 10 |
| JGICL | 53.05 | 53.75 | 53.5 | 53.5 | 3,000 |
| JKSM | 5.75 | 6.59 | 6.2 | 6.38 | 520 |
| JLICL | 62.39 | 62.5 | 62.25 | 62.5 | 1,000 |
| JOVC | 1.1 | 1.15 | 1.06 | 1.08 | 166,586 |
| JPGL | 0.62 | 0.65 | 0.6 | 0.64 | 20,443 |
| JSBL | 1.75 | 1.78 | 1.64 | 1.79 | 62,725 |
| JSCL | 4 | 4.4 | 3.95 | 4.28 | 4,171,433 |
| JSGCL | 15.66 | 16 | 15 | 16 | 1,204 |
| JSGF | 4.7 | 4.7 | 4.7 | 4.7 | 3,690 |
| JSIL | 2.6 | 2.94 | 2.52 | 2.84 | 25,621 |
| JSVFL | 4.15 | 4.26 | 4.25 | 4.26 | 10,057 |
| JVDC | 62.99 | 62 | 62 | 62 | 0 |
| KAPCO | 40.84 | 41.5 | 40.6 | 40.72 | 190,569 |
| KAPCO-CFEB | 41.82 | 0 | 0 | 41.67 | 0 |
| KAPCO-CJAN | 41.31 | 0 | 0 | 41.17 | 0 |
| KAPCO-CMAR | 42.45 | 0 | 0 | 42.3 | 0 |
| KAPCO-JAN | 41.33 | 0 | 0 | 41.19 | 0 |
| KASBB | 1.17 | 1.19 | 1.08 | 1.19 | 62,114 |
| KASBSL | 2.25 | 2.55 | 2.25 | 2.33 | 694 |
| KESC | 1.6 | 1.66 | 1.6 | 1.66 | 139,053 |
| KOHC | 8.6 | 9.6 | 8.6 | 9.6 | 213,503 |
| KOHE | 14.86 | 15.85 | 15.8 | 15.85 | 510 |
| KOHP | 1.51 | 1.8 | 1.25 | 1.5 | 6,795 |
| KOHS | 3.59 | 2.59 | 2.59 | 3.59 | 1 |
| KSBP | 24.31 | 25.5 | 24.25 | 24.31 | 154 |
| KTML | 3.44 | 3.65 | 3.05 | 3.44 | 323 |
| LOTPTA | 9.3 | 10.05 | 9.21 | 9.98 | 7,030,165 |
| LOTPTA-CFEB | 9.52 | 0 | 0 | 10.21 | 0 |
| LOTPTA-CJAN | 9.41 | 0 | 0 | 10.09 | 0 |
| LOTPTA-CMAR | 9.67 | 0 | 0 | 10.37 | 0 |
| LOTPTA-JAN | 9.4 | 10.08 | 9.4 | 10 | 604,500 |
| LPCL | 1.82 | 1.98 | 1.83 | 1.92 | 178,912 |
| LPGL | 21.0048 | 22.05 | 22.05 | 22.05 | 500 |
| LUCK | 74.93 | 78 | 74.62 | 77.74 | 909,843 |
| LUCK-CFEB | 76.72 | 0 | 0 | 79.56 | 0 |
| LUCK-CJAN | 75.79 | 0 | 0 | 78.6 | 0 |
| LUCK-CMAR | 77.88 | 0 | 0 | 80.77 | 0 |
| LUCK-JAN | 75.59 | 78.25 | 75.81 | 78.17 | 42,500 |
| MACFL | 7.27 | 7.99 | 7.5 | 7.78 | 6,210 |
| MARI | 81.45 | 85.52 | 81.3 | 85.28 | 99,968 |
| MBF | 9.1 | 8.9 | 8.85 | 8.9 | 3,100 |
| MCB | 137.08 | 143.93 | 137.21 | 143.93 | 1,141,535 |
| MCB-CFEB | 140.35 | 0 | 0 | 147.3 | 0 |
| MCB-CJAN | 138.66 | 0 | 0 | 145.52 | 0 |
| MCB-CMAR | 142.47 | 0 | 0 | 149.53 | 0 |
| MCB-JAN | 138.31 | 145.22 | 138 | 145.22 | 324,000 |
| MDTL | 13.4 | 12.4 | 12.4 | 12.4 | 1,002 |
| MDTLR | 0.4 | 0.4 | 0.4 | 0.4 | 66 |
| MEBL | 17.81 | 18.4 | 17.2 | 18.34 | 80,781 |
| MEHT | 53 | 55.65 | 54 | 54 | 124 |
| MIRKS | 41.96 | 41.81 | 41.81 | 41.96 | 1 |
| MLCF | 1.87 | 1.97 | 1.88 | 1.95 | 83,882 |
| MODAM | 0.85 | 0.84 | 0.8 | 0.85 | 111 |
| MRNS | 48.1028 | 49 | 45.7 | 48.1 | 10 |
| MSCL | 9.57 | 10 | 10 | 9.57 | 32 |
| MSOT | 15.6 | 16.25 | 15.01 | 16 | 5,002 |
| MTIL | 0.35 | 0.33 | 0.33 | 0.35 | 40 |
| MTL | 365.38 | 382 | 350.09 | 361.81 | 19,059 |
| MUCL | 10 | 10.95 | 9 | 9 | 2,502 |
| MUKT | 0.38 | 0.39 | 0.39 | 0.38 | 1 |
| MUREB | 64.51 | 66 | 64.3 | 65.99 | 2,190 |
| MWMP | 0.65 | 0.52 | 0.44 | 0.65 | 112 |
| MZSM | 1.55 | 1.5 | 1.5 | 1.5 | 3,507 |
| NAGC | 15.1 | 15.1 | 15.1 | 15.1 | 227 |
| NATF | 63.5 | 65 | 61.5 | 64.8 | 7,306 |
| NBP | 40.99 | 43.03 | 41 | 43.02 | 3,025,127 |
| NBP-CFEB | 41.97 | 0 | 0 | 44.03 | 0 |
| NBP-CJAN | 41.46 | 0 | 0 | 43.5 | 0 |
| NBP-CMAR | 42.6 | 0 | 0 | 44.69 | 0 |
| NBP-JAN | 41.34 | 43.4 | 41.31 | 43.39 | 1,319,500 |
| NCL | 17.55 | 18 | 17.5 | 17.95 | 109,574 |
| NCL-CFEB | 17.97 | 0 | 0 | 18.37 | 0 |
| NCL-CJAN | 17.75 | 0 | 0 | 18.15 | 0 |
| NCL-CMAR | 18.24 | 0 | 0 | 18.65 | 0 |
| NCL-JAN | 17.76 | 0 | 0 | 18.16 | 0 |
| NCPL | 12.75 | 13.3 | 12.69 | 13.2 | 92,834 |
| NESTLE | 3453.5 | 3448 | 3280.83 | 3285.12 | 601 |
| NETSOL | 8.45 | 9.35 | 8.4 | 9.01 | 643,960 |
| NETSOL-CFEB | 8.65 | 0 | 0 | 9.22 | 0 |
| NETSOL-CJAN | 8.55 | 0 | 0 | 9.11 | 0 |
| NETSOL-CMAR | 8.78 | 0 | 0 | 9.36 | 0 |
| NETSOL-JAN | 8.45 | 0 | 0 | 9.11 | 0 |
| NIB | 1.64 | 1.7 | 1.63 | 1.68 | 623,079 |
| NIBTFC | 98.0071 | 0 | 0 | 98.0071 | 0 |
| NICL | 2.37 | 2.44 | 2.25 | 2.4 | 53,049 |
| NMBL | 4.13 | 4.69 | 3.2 | 3.39 | 4,201 |
| NML | 40.56 | 41.94 | 40.5 | 41.6 | 911,523 |
| NML-CFEB | 41.53 | 0 | 0 | 42.57 | 0 |
| NML-CJAN | 41.03 | 0 | 0 | 42.06 | 0 |
| NML-CMAR | 42.16 | 0 | 0 | 43.22 | 0 |
| NML-JAN | 40.92 | 42.39 | 40.7 | 42.04 | 137,000 |
| NONS | 13.33 | 12.35 | 12.35 | 13.33 | 6 |
| NOPK | 16.48 | 15.5 | 15.5 | 16.48 | 46 |
| NPL | 12.58 | 13.1 | 12.61 | 13.02 | 205,721 |
| NPL-CFEB | 12.88 | 0 | 0 | 13.33 | 0 |
| NPL-CJAN | 12.72 | 0 | 0 | 13.16 | 0 |
| NPL-CMAR | 13.08 | 0 | 0 | 13.53 | 0 |
| NPL-JAN | 12.73 | 0 | 0 | 13.17 | 0 |
| NRL | 236.15 | 240.9 | 234.6 | 236.89 | 268,548 |
| OGDC | 147.74 | 149.2 | 146.15 | 146.82 | 922,081 |
| OGDC-CFEB | 151.27 | 0 | 0 | 150.26 | 0 |
| OGDC-CJAN | 149.44 | 0 | 0 | 148.44 | 0 |
| OGDC-CMAR | 153.55 | 0 | 0 | 152.53 | 0 |
| OGDC-JAN | 148.3 | 149 | 147.1 | 147.77 | 281,000 |
| OLPL | 6.69 | 6.88 | 6.36 | 6.46 | 6,621 |
| OLTM | 0.21 | 0.75 | 0.75 | 0.21 | 2 |
| OTSU | 32.8 | 31.16 | 31.16 | 32.8 | 50 |
| PACE | 1.32 | 1.5 | 1.24 | 1.43 | 569,515 |
| PAEL | 3.4 | 3.74 | 3.36 | 3.61 | 165,118 |
| PAKD | 34.5 | 35 | 35 | 34.5 | 200 |
| PAKRI | 16.14 | 16.44 | 16.17 | 16.25 | 246,423 |
| PAKRI-CFEB | 16.53 | 0 | 0 | 16.63 | 0 |
| PAKRI-CJAN | 16.33 | 0 | 0 | 16.43 | 0 |
| PAKRI-CMAR | 16.78 | 0 | 0 | 16.88 | 0 |
| PAKRI-JAN | 16.33 | 0 | 0 | 16.44 | 0 |
| PAKT | 55.5 | 54 | 54 | 55.5 | 100 |
| PASL | 0.76 | 0.79 | 0.7 | 0.78 | 66,023 |
| PECO | 35.99 | 37.19 | 35.4 | 35.99 | 31 |
| PEF | 7.15 | 7.16 | 7.1 | 7.12 | 25,670 |
| PGCL | 40.77 | 40.99 | 40.99 | 40.77 | 1 |
| PGF | 12.27 | 12.71 | 12.26 | 12.31 | 8,602 |
| PIAA | 1.95 | 2.12 | 1.9 | 1.96 | 10,513 |
| PIAB | 5.42 | 4.42 | 4.42 | 5.42 | 11 |
| PICT | 69.28 | 72.69 | 66.5 | 72 | 4,784 |
| PIF | 5.35 | 5.5 | 5.32 | 5.32 | 5,264 |
| PIL | 5 | 6 | 4 | 5 | 209 |
| PINL | 7.61 | 8.2 | 8 | 8.03 | 872 |
| PIOC | 3.5 | 3.8 | 3.4 | 3.78 | 16,191 |
| PKGI | 5.7 | 5.5 | 5.5 | 5.7 | 250 |
| PKGP | 11.67 | 11.8 | 11.26 | 11.7 | 2,308 |
| PKGS | 82.66 | 83 | 82 | 82.29 | 6,795 |
| PMI | 1 | 1.15 | 1 | 1.15 | 102,313 |
| PMPK | 139 | 135 | 132.5 | 139 | 70 |
| PMTFC6 | 98.1627 | 0 | 0 | 98.1627 | 0 |
| PNGRS | 2.77 | 2.5 | 2.5 | 2.77 | 100 |
| PNSC | 12.71 | 13.49 | 12.75 | 12.94 | 31,861 |
| POL | 346.76 | 354.9 | 345.5 | 353.88 | 584,859 |
| POL-CFEB | 355.04 | 0 | 0 | 362.17 | 0 |
| POL-CJAN | 350.75 | 0 | 0 | 357.79 | 0 |
| POL-CMAR | 360.41 | 0 | 0 | 367.65 | 0 |
| POL-JAN | 349.32 | 357 | 348.01 | 356.3 | 187,500 |
| PPL | 168.98 | 172.1 | 168.67 | 171.59 | 711,456 |
| PPL-CFEB | 173.01 | 0 | 0 | 175.61 | 0 |
| PPL-CJAN | 170.92 | 0 | 0 | 173.49 | 0 |
| PPL-CMAR | 175.63 | 0 | 0 | 178.27 | 0 |
| PPL-JAN | 170 | 172.6 | 170.1 | 172.53 | 14,500 |
| PPP | 31.96 | 32.1 | 31.5 | 32 | 2,500 |
| PRET | 22.76 | 22.5 | 22.5 | 22.76 | 2 |
| PRL | 67.9 | 69 | 68.1 | 68.78 | 2,848 |
| PRWM | 9 | 9.8 | 9.69 | 9.8 | 1,397 |
| PSMC | 59.03 | 59.9 | 56.52 | 59.9 | 511 |
| PSO | 227.47 | 236.9 | 227.01 | 236.12 | 374,976 |
| PSO-CFEB | 232.9 | 0 | 0 | 241.65 | 0 |
| PSO-CJAN | 230.09 | 0 | 0 | 238.73 | 0 |
| PSO-CMAR | 236.42 | 0 | 0 | 245.31 | 0 |
| PSO-JAN | 228.51 | 238.84 | 229.3 | 238.04 | 98,500 |
| PSYL | 17.98 | 18 | 16.99 | 17.98 | 4 |
| PTC | 10.09 | 10.29 | 9.95 | 10.01 | 2,877,279 |
| PTC-CFEB | 10.33 | 0 | 0 | 10.24 | 0 |
| PTC-CJAN | 10.21 | 0 | 0 | 10.12 | 0 |
| PTC-CMAR | 10.49 | 0 | 0 | 10.4 | 0 |
| PTC-JAN | 10 | 10.1 | 10.09 | 10.1 | 75,000 |
| PTEC | 2.18 | 3 | 3 | 2.18 | 1 |
| QUET | 36.63 | 34.8 | 34.8 | 36.63 | 3 |
| QUICE | 3.05 | 3.2 | 3.04 | 3.05 | 4,000 |
| RAVT | 0.6 | 0.73 | 0.45 | 0.6 | 16 |
| REWM | 8.25 | 8.25 | 8.25 | 8.25 | 200 |
| RMPL | 2513.28 | 2595 | 2491 | 2513.28 | 2 |
| SANSM | 10.4 | 10.4 | 10.4 | 10.4 | 68 |
| SAPL | 144.81 | 140 | 140 | 144.81 | 100 |
| SAZEW | 18.55 | 18 | 18 | 18.55 | 97 |
| SBL | 1.45 | 1.48 | 1.31 | 1.35 | 1,441 |
| SCBPL | 7.81 | 8.24 | 7.5 | 8.06 | 69,067 |
| SCLL | 2.32 | 3.05 | 3.05 | 2.32 | 6 |
| SCM | 10.35 | 10.74 | 10.5 | 10.5 | 12,760 |
| SEARL | 45.05 | 46.55 | 46 | 46 | 1,700 |
| SEPCO | 0.7 | 0.71 | 0.61 | 0.7 | 12,103 |
| SEPL | 36.25 | 36 | 35 | 36 | 2,525 |
| SGMLPS | 3.5 | 3.06 | 3.06 | 3.5 | 100 |
| SHEL | 190.5 | 193 | 191 | 192.39 | 1,407 |
| SHFA | 26.2 | 24.89 | 24.89 | 26.2 | 300 |
| SHJS | 86.5 | 90.5 | 90.5 | 86.5 | 1 |
| SHNI | 9 | 9.55 | 8 | 8 | 5,097 |
| SHSML | 8.88 | 7.95 | 7.95 | 8.88 | 1 |
| SHTM | 0.25 | 0.28 | 0.28 | 0.25 | 1 |
| SIBL | 1.25 | 1.49 | 1.3 | 1.25 | 381 |
| SIEM | 994.32 | 1000 | 944.62 | 958.32 | 42 |
| SILK | 1.67 | 1.85 | 1.65 | 1.74 | 575,225 |
| SITC | 72.2 | 72.4 | 72 | 72.2 | 104 |
| SJTM | 1.7 | 2.69 | 2.6 | 2.69 | 10,100 |
| SLCL | 2.37 | 2.0942 | 2.0942 | 2.0942 | 0 |
| SMBL | 1.69 | 1.79 | 1.6 | 1.72 | 57,744 |
| SMCPL | 5.46 | 5.29 | 4.46 | 5.29 | 1,997 |
| SNAI | 35.08 | 35.9 | 34 | 35.08 | 47 |
| SNBL | 3.89 | 4.1 | 3.71 | 4 | 642,390 |
| SNBLTFC | 100.17 | 0 | 0 | 100.17 | 0 |
| SNGP | 15.64 | 16.2 | 15.51 | 16.03 | 1,126,150 |
| SPL | 9.64 | 10.32 | 9.4 | 10 | 55,238 |
| SPLC | 0.45 | 0.5 | 0.45 | 0.45 | 1,089 |
| SRVI | 194.99 | 195 | 190 | 190.8 | 3,009 |
| SSGC | 19.18 | 19.49 | 19 | 19.3 | 13,852 |
| SSIC | 4.5 | 4.5 | 3.5 | 4.5 | 3 |
| STCL | 8.21 | 8 | 7.36 | 7.5 | 80,401 |
| STJT | 20.4 | 21.36 | 21.36 | 20.4 | 101 |
| STPL | 6.51 | 6.85 | 6.5 | 6.51 | 659 |
| SURC | 23 | 23.05 | 23.05 | 23 | 10 |
| TDIL | 10.96 | 10.25 | 10 | 10 | 2,906 |
| TELE | 0.8 | 0.82 | 0.75 | 0.8 | 50,677 |
| TGL | 8.22 | 8.34 | 8.06 | 8.12 | 12,125 |
| THALL | 79.18 | 80.5 | 79.16 | 79.82 | 3,534 |
| TICL | 51.85 | 51.84 | 51.84 | 51.85 | 10 |
| TREET | 39.42 | 39.6 | 38.06 | 38.77 | 14,542 |
| TRG | 1.17 | 1.25 | 1.18 | 1.2 | 1,400,468 |
| TRIBL | 0.62 | 0.97 | 0.75 | 0.75 | 803 |
| TRIPF | 160.3 | 165.9 | 165.9 | 165.9 | 10,000 |
| TSMF | 1.25 | 1.23 | 1.23 | 1.25 | 2 |
| TSPL | 0.71 | 0.86 | 0.68 | 0.69 | 10,403 |
| UBL | 53.45 | 55.65 | 53.01 | 55.46 | 188,431 |
| UBL-CFEB | 54.73 | 0 | 0 | 56.76 | 0 |
| UBL-CJAN | 54.06 | 0 | 0 | 56.07 | 0 |
| UBL-CMAR | 55.55 | 0 | 0 | 57.62 | 0 |
| UBL-JAN | 54.09 | 0 | 0 | 56.1 | 0 |
| UBLTFC4 | 99.6941 | 0 | 0 | 99.6941 | 0 |
| UDPL | 10.05 | 10.99 | 10.99 | 10.05 | 10 |
| ULEVER | 5570 | 5600 | 5460 | 5569.13 | 18 |
| UPFL | 1710 | 1700 | 1700 | 1710 | 2 |
| WAHN | 35 | 35.3 | 35.1 | 35.11 | 1,105 |
| WAZIR | 14.5 | 14.5 | 14.5 | 14.5 | 2,000 |
| WTCL | 1.82 | 1.98 | 1.75 | 1.85 | 37,473 |
| WTL | 1 | 1.05 | 0.93 | 0.98 | 140,323 |
| WYETH | 819.95 | 780 | 778.96 | 780 | 193 |
KSE EOD Daily Share Price Data - 03/01/2012
No comments:
Post a Comment