| For: January 10, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 86.06 | 89.5 | 86 | 86.06 | 6 |
| AACIL | 2.7 | 2.7 | 2.51 | 2.6 | 1,123 |
| AASM | 23.89 | 25.08 | 23.01 | 23.89 | 73 |
| ABL | 55.19 | 55.5 | 52.69 | 54.12 | 229,208 |
| ABOT | 101.02 | 101 | 100 | 100.32 | 444 |
| ACPL | 51.3 | 51.45 | 51 | 51.25 | 2,664 |
| ADAMS | 18.75 | 18.85 | 17.75 | 18.74 | 1,591 |
| ADMM | 21.51 | 22.1 | 21.5 | 22.1 | 623 |
| ADOS | 5.72 | 5.5 | 5.5 | 5.5 | 1,000 |
| AGIL | 57.5 | 57.98 | 55.5 | 56.27 | 836 |
| AGL | 15.17 | 15.5 | 14.17 | 15.5 | 2,700 |
| AGSML | 5 | 5.5 | 4.21 | 4.51 | 500 |
| AGTL | 188.5 | 180.19 | 179.08 | 179.1 | 1,013 |
| AHCL | 27.63 | 27.74 | 26.53 | 27.25 | 691,924 |
| AHCL-CFEB | 28.2 | 0 | 0 | 27.8 | 0 |
| AHCL-CJAN | 27.86 | 0 | 0 | 27.47 | 0 |
| AHCL-CMAR | 28.63 | 0 | 0 | 28.22 | 0 |
| AHCL-JAN | 27.7 | 27.65 | 26.81 | 27.22 | 95,000 |
| AHL | 14.23 | 14.35 | 13.8 | 14.2 | 6,088 |
| AICL | 46.79 | 47.38 | 45.8 | 46.9 | 18,481 |
| AICL-CFEB | 47.76 | 0 | 0 | 47.85 | 0 |
| AICL-CJAN | 47.18 | 0 | 0 | 47.27 | 0 |
| AKBL | 10 | 10.04 | 9.9 | 9.94 | 63,296 |
| AKBL-CFEB | 10.21 | 0 | 0 | 10.14 | 0 |
| AKBL-CJAN | 10.08 | 0 | 0 | 10.02 | 0 |
| AKDCL | 22.6 | 23.69 | 22 | 22.6 | 84 |
| AKGL | 5.9 | 5.5 | 5.1 | 5.5 | 4,207 |
| ALICO | 14.01 | 14 | 13.6 | 14 | 536 |
| ALNRS | 50.6303 | 48.1 | 48.1 | 50.63 | 101 |
| AMTEX | 1.31 | 1.38 | 1.23 | 1.25 | 43,974 |
| AMZV | 0.42 | 0.43 | 0.14 | 0.38 | 560 |
| ANL | 2.91 | 2.92 | 2.81 | 2.87 | 335,345 |
| ANL-CFEB | 2.97 | 0 | 0 | 2.93 | 0 |
| ANL-CJAN | 2.93 | 0 | 0 | 2.89 | 0 |
| ANLTFC2 | 94 | 0 | 0 | 94 | 0 |
| APL | 412.73 | 413 | 405 | 412.96 | 53,082 |
| ARM | 22.45 | 21.33 | 21.33 | 22.45 | 50 |
| ATEL | 58 | 58 | 58 | 58 | 5,000 |
| ATFF | 5.3 | 5.5 | 5.3 | 5.3 | 50 |
| ATIL | 36.5 | 36.1 | 36 | 36.02 | 2,868 |
| ATLH | 120 | 117.5 | 117.5 | 120 | 2 |
| ATRL | 108.88 | 109.15 | 104.71 | 107.37 | 689,035 |
| ATRL-CFEB | 111.13 | 0 | 0 | 109.54 | 0 |
| ATRL-CJAN | 109.79 | 0 | 0 | 108.22 | 0 |
| ATRL-CMAR | 112.8 | 0 | 0 | 111.19 | 0 |
| ATRL-JAN | 109.56 | 109 | 105.61 | 108.02 | 267,500 |
| AZAMT | 1.08 | 1.6 | 1.08 | 1.08 | 501 |
| BAFL | 11.46 | 11.49 | 11.25 | 11.41 | 186,299 |
| BAFL-CFEB | 11.7 | 0 | 0 | 11.64 | 0 |
| BAFL-CJAN | 11.56 | 0 | 0 | 11.5 | 0 |
| BAFL-CMAR | 11.87 | 0 | 0 | 11.82 | 0 |
| BAFL-JAN | 11.56 | 0 | 0 | 11.51 | 0 |
| BAFS | 39 | 37.05 | 37.05 | 39 | 100 |
| BAHL | 29.25 | 29.4 | 28.75 | 28.86 | 164,852 |
| BAHL-CFEB | 29.85 | 0 | 0 | 29.44 | 0 |
| BAHL-CJAN | 29.49 | 0 | 0 | 29.09 | 0 |
| BAHL-CMAR | 30.3 | 0 | 0 | 29.89 | 0 |
| BAHL-JAN | 29.51 | 0 | 0 | 29.1 | 0 |
| BAHLTFC2 | 102.5 | 0 | 0 | 102.5 | 0 |
| BATA | 775 | 740 | 736.25 | 775 | 6 |
| BAWS | 12.99 | 13.8 | 13.7 | 12.99 | 100 |
| BCL | 28.5 | 27.08 | 27.08 | 28.5 | 2 |
| BERG | 13.99 | 13.9 | 13.5 | 13.9 | 525 |
| BIPL | 3.12 | 3.15 | 3.04 | 3.14 | 56,002 |
| BNWM | 14.98 | 14.8 | 14.7 | 14.98 | 388 |
| BOK | 5.4 | 5.42 | 5.2 | 5.34 | 34,137 |
| BOP | 5.7 | 5.7 | 5.3 | 5.54 | 1,078,076 |
| BPL | 24.12 | 25.32 | 24.2 | 24.5 | 7,125 |
| BROT | 0.4 | 0.65 | 0.65 | 0.4 | 10 |
| BRR | 2.43 | 2.35 | 2.23 | 2.35 | 13,250 |
| BTL | 63.86 | 60.67 | 60.67 | 63.86 | 100 |
| BUXL | 5.61 | 6 | 6 | 5.61 | 200 |
| BYCO | 6.86 | 6.9 | 6.71 | 6.8 | 240,273 |
| CENI | 7 | 7 | 6.5 | 6.77 | 735 |
| CEPB | 12.95 | 13 | 12.1 | 13 | 2,502 |
| CHAS | 7.8 | 8 | 7.55 | 7.55 | 11,100 |
| CHBL | 1.1 | 1.15 | 1.01 | 1.1 | 13,003 |
| CHCC | 8.63 | 9 | 8.4 | 8.6 | 8,751 |
| CJPL | 0.48 | 0.48 | 0.48 | 0.48 | 1 |
| CML | 1.06 | 1 | 0.95 | 1 | 4,018 |
| CPL | 150.8 | 151.99 | 149 | 149.44 | 3,901 |
| CPPL | 26.19 | 27 | 25.03 | 26.02 | 6,444 |
| CSAP | 19 | 19.01 | 18.75 | 19.01 | 2,400 |
| CSM | 0.5 | 0.49 | 0.41 | 0.47 | 6,937 |
| CSUML | 1.39 | 1.49 | 1.3 | 1.45 | 7,518 |
| DADX | 54.3 | 54 | 54 | 54.3 | 2 |
| DATM | 0.25 | 0.29 | 0.29 | 0.25 | 135 |
| DAWH | 38.63 | 38.78 | 37.8 | 37.96 | 99,144 |
| DBCI | 1.22 | 1.7 | 1.4 | 1.65 | 3,508 |
| DCH | 1.5 | 1.65 | 1.4 | 1.45 | 27,247 |
| DCL | 1.21 | 1.26 | 1.2 | 1.21 | 30,553 |
| DEL | 0.8 | 0.89 | 0.65 | 0.65 | 4,165 |
| DFML | 1.88 | 1.89 | 1.73 | 1.8 | 29,806 |
| DGKC | 19.74 | 19.74 | 19.3 | 19.54 | 839,218 |
| DGKC-CFEB | 20.15 | 0 | 0 | 19.94 | 0 |
| DGKC-CJAN | 19.9 | 0 | 0 | 19.69 | 0 |
| DGKC-CMAR | 20.45 | 0 | 0 | 20.24 | 0 |
| DGKC-JAN | 19.8 | 19.79 | 19.4 | 19.69 | 129,000 |
| DLL | 33.29 | 33.99 | 32.55 | 32.76 | 1,223 |
| DMTM | 2.3 | 2.2 | 2.2 | 2.2 | 500 |
| DMTX | 3.75 | 2.75 | 2.75 | 2.75 | 3,110 |
| DOL | 3.76 | 3.79 | 3.65 | 3.68 | 48,550 |
| DREL | 524.3333 | 499 | 499 | 524.33 | 50 |
| DSFL | 1.25 | 1.27 | 1.2 | 1.22 | 113,893 |
| DSIL | 0.7 | 0.78 | 0.62 | 0.75 | 22,499 |
| DSL | 1.11 | 1.19 | 1.01 | 1.15 | 21,685 |
| DWSM | 1.42 | 1.69 | 1.4 | 1.42 | 153 |
| DYNO | 8.53 | 9.49 | 8.31 | 9.44 | 10,443 |
| ECOP | 3.66 | 3.9 | 3.4 | 3.6 | 24,096 |
| EFLTFC | 100 | 0 | 0 | 100 | 0 |
| EFOODS | 22.67 | 22.7 | 22 | 22.32 | 35,374 |
| EFUG | 38.9 | 39.29 | 39.29 | 38.9 | 1 |
| EFUL | 72.01 | 70.8 | 70.61 | 72.01 | 200 |
| ELCM | 8.1 | 9 | 8.95 | 9 | 1,000 |
| ELSM | 18.5 | 18 | 18 | 18 | 500 |
| EMCO | 1.9 | 1.9 | 1.9 | 1.9 | 2,000 |
| ENGRO | 94.94 | 95.9 | 92.58 | 95.38 | 1,532,543 |
| ENGRO-CFEB | 96.9 | 0 | 0 | 97.31 | 0 |
| ENGRO-CJAN | 95.73 | 0 | 0 | 96.13 | 0 |
| ENGRO-CMAR | 98.36 | 0 | 0 | 98.78 | 0 |
| ENGRO-JAN | 95.53 | 96.5 | 93.26 | 96.11 | 662,000 |
| EPCL | 7.71 | 7.95 | 7.75 | 7.89 | 79,805 |
| EWLA | 1.7 | 1.15 | 1.05 | 1.05 | 1,000 |
| EXIDE | 163.27 | 165 | 164 | 164 | 3,310 |
| FABL | 8.69 | 8.84 | 8.6 | 8.66 | 20,226 |
| FATIMA | 22.66 | 23.15 | 22.14 | 22.78 | 2,494,080 |
| FCCL | 3.5 | 3.55 | 3.3 | 3.43 | 285,669 |
| FCSC | 1.6 | 1.66 | 1.45 | 1.45 | 58,871 |
| FDIBL | 0.68 | 0.79 | 0.65 | 0.7 | 157,322 |
| FDMF | 1.75 | 1.65 | 1.65 | 1.65 | 5,000 |
| FECM | 2.55 | 2.1 | 2.1 | 2.55 | 67 |
| FEM | 0.75 | 0.98 | 0.68 | 0.7 | 5,013 |
| FFBL | 42.05 | 42.19 | 41.15 | 41.94 | 1,337,349 |
| FFBL-CFEB | 42.92 | 0 | 0 | 42.79 | 0 |
| FFBL-CJAN | 42.4 | 0 | 0 | 42.27 | 0 |
| FFBL-CMAR | 43.56 | 0 | 0 | 43.43 | 0 |
| FFBL-JAN | 42.31 | 42.4 | 41.3 | 42.15 | 373,500 |
| FFC | 156.11 | 157.3 | 154.1 | 155.79 | 1,314,518 |
| FFC-CFEB | 159.33 | 0 | 0 | 158.94 | 0 |
| FFC-CJAN | 157.41 | 0 | 0 | 157.02 | 0 |
| FFC-CMAR | 161.73 | 0 | 0 | 161.34 | 0 |
| FFC-JAN | 157.19 | 157.5 | 155 | 156.72 | 522,500 |
| FHAM | 7.25 | 7.25 | 7.24 | 7.25 | 75,965 |
| FHBM | 7.09 | 7.09 | 6.81 | 6.81 | 1,339 |
| FLYNG | 0.94 | 0.92 | 0.85 | 0.86 | 11,271 |
| FNEL | 2.72 | 2.5 | 2.5 | 2.72 | 1 |
| FPJM | 0.71 | 0.99 | 0.64 | 0.66 | 871 |
| FPRM | 11 | 11.95 | 11.3 | 11.95 | 1,201 |
| FRSM | 20.5 | 20.5 | 19.7 | 20.5 | 54 |
| FTSM | 1.1 | 1 | 1 | 1.1 | 77 |
| FZCM | 70 | 70 | 69 | 69.5 | 482 |
| FZTM | 246 | 233.7 | 233.7 | 246 | 1 |
| GADT | 41.92 | 42.1 | 41.2 | 41.58 | 701 |
| GAIL | 1.95 | 1.9 | 1.9 | 1.9 | 5,050 |
| GASF | 2.88 | 2.9 | 2.7 | 2.71 | 2,589 |
| GATM | 16.75 | 16.97 | 16.13 | 16.93 | 1,751 |
| GENP | 0.3 | 0.4 | 0.24 | 0.35 | 48,045 |
| GFIL | 3.99 | 4 | 4 | 4 | 1,000 |
| GGL | 7.16 | 7.32 | 7 | 7.11 | 25,702 |
| GHGL | 40.19 | 40.85 | 40.1 | 40.1 | 1,001 |
| GHNI | 6.78 | 6.4 | 6.05 | 6.4 | 5,508 |
| GHNL | 2.5 | 2.85 | 2.35 | 2.5 | 31 |
| GLAXO | 66.1 | 66.03 | 65 | 65.24 | 3,234 |
| GLPL | 41.7 | 39.7 | 39.62 | 41.7 | 200 |
| GRAYS | 23 | 22.55 | 21.85 | 23 | 168 |
| GSPM | 7.24 | 6.33 | 6.33 | 7.24 | 55 |
| GTYR | 19.95 | 20 | 18.95 | 18.96 | 1,100 |
| GUSM | 4.6 | 4.2 | 3.65 | 3.87 | 883 |
| GUTM | 24.95 | 25 | 23.71 | 24.95 | 222 |
| GVGL | 18.39 | 19.37 | 19.37 | 19.37 | 500 |
| GWLC | 5 | 4.9 | 4.53 | 5 | 2 |
| HABSM | 22.78 | 22.88 | 22 | 22.02 | 4,445,014 |
| HADC | 0.4 | 0.45 | 0.26 | 0.26 | 10,279 |
| HAL | 13.44 | 13.6 | 13.1 | 13.46 | 1,054 |
| HBL | 107.81 | 108.5 | 106.02 | 106.88 | 18,143 |
| HCAR | 8.96 | 9.24 | 8.65 | 9.2 | 21,286 |
| HICL | 10 | 9.99 | 9.61 | 9.61 | 997 |
| HINO | 66.91 | 63.58 | 63.57 | 66.91 | 389 |
| HINOON | 29 | 29.01 | 28.5 | 29 | 1,840 |
| HIRAT | 4.14 | 4.45 | 4.12 | 4.12 | 30,820 |
| HMB | 17.05 | 17.39 | 17.05 | 17.05 | 390 |
| HSPI | 8.16 | 8.55 | 8.07 | 8.16 | 171 |
| HUBC | 33.59 | 33.75 | 32.73 | 33.68 | 4,411,939 |
| HUBC-CFEB | 34.28 | 0 | 0 | 34.36 | 0 |
| HUBC-CJAN | 33.87 | 0 | 0 | 33.95 | 0 |
| HUBC-CMAR | 34.8 | 0 | 0 | 34.88 | 0 |
| HUBC-JAN | 33.5 | 33.9 | 32.85 | 33.5 | 43,000 |
| HUMNL | 17.01 | 17.76 | 16.01 | 17.01 | 11 |
| HUSI | 3 | 3.8 | 2.25 | 3 | 302 |
| HUSS | 16.16 | 16.5 | 16.49 | 16.49 | 510 |
| HWQS | 8.35 | 9.2 | 9.2 | 8.35 | 250 |
| IBFL | 28.5 | 27.62 | 27.5 | 27.52 | 4,199 |
| IBLHL | 16.53 | 16.99 | 15.7 | 16.07 | 15,486 |
| ICI | 131.99 | 132 | 126.02 | 130.98 | 66,632 |
| ICIBL | 0.25 | 0.29 | 0.2 | 0.29 | 3,433 |
| IDRT | 4.4 | 4.8 | 4.8 | 4.4 | 1 |
| IDSM | 3.04 | 3.1 | 3.1 | 3.04 | 400 |
| IDYM | 399.33 | 379.76 | 379.38 | 379.43 | 70 |
| IFSL | 6.67 | 7.1 | 6.51 | 6.92 | 2,600 |
| IGIBL | 0.98 | 1 | 0.85 | 1 | 14,901 |
| IGIIL | 44.95 | 45.5 | 44.75 | 44.83 | 1,024 |
| INDU | 211.49 | 212 | 210 | 211.28 | 550 |
| INIL | 31.51 | 32.49 | 30.75 | 31.37 | 23,064 |
| INKL | 4.0493 | 4 | 3.05 | 4 | 200 |
| ISIL | 71.72 | 75.3 | 68.14 | 69.52 | 2,623 |
| ISL | 11.01 | 11.45 | 10.03 | 10.13 | 19,009 |
| ISTM | 5.5 | 4.5 | 4.5 | 5.5 | 140 |
| JDMT | 13.69 | 12.72 | 12.71 | 13.69 | 3 |
| JDWS | 80.11 | 79.88 | 77.5 | 78.11 | 1,875 |
| JGICL | 53 | 52 | 50.35 | 50.4 | 3,611 |
| JLICL | 61 | 60.5 | 60 | 60 | 5,000 |
| JOPP | 7 | 8 | 6 | 7 | 6 |
| JOVC | 1.08 | 1.15 | 1.06 | 1.1 | 83,628 |
| JPGL | 0.6 | 0.62 | 0.55 | 0.56 | 17,545 |
| JSBL | 1.82 | 1.84 | 1.75 | 1.76 | 5,502 |
| JSCL | 4.06 | 4.14 | 4 | 4.04 | 1,493,795 |
| JSGCL | 17.77 | 17.44 | 16.8 | 16.91 | 2,029 |
| JSGF | 4.65 | 4.65 | 4.6 | 4.6 | 6,056 |
| JSIL | 2.6 | 2.8 | 2.58 | 2.6 | 38,331 |
| JSVFL | 4.35 | 4.25 | 4.2 | 4.2 | 6,500 |
| KAPCO | 39.89 | 40.15 | 39.7 | 40.01 | 56,006 |
| KAPCO-CFEB | 40.71 | 0 | 0 | 40.82 | 0 |
| KAPCO-CJAN | 40.22 | 0 | 0 | 40.33 | 0 |
| KAPCO-CMAR | 41.33 | 0 | 0 | 41.44 | 0 |
| KAPCO-JAN | 41.23 | 0 | 0 | 40.34 | 0 |
| KASBB | 1.34 | 1.48 | 1.35 | 1.4 | 666,292 |
| KASBSL | 2.51 | 2.6 | 2.31 | 2.31 | 4,052 |
| KCL | 5.1 | 4.1 | 4.1 | 5.1 | 10 |
| KESC | 1.72 | 1.8 | 1.61 | 1.8 | 115,224 |
| KML | 1.61 | 1.61 | 1.5 | 1.5 | 2,001 |
| KOHC | 10.05 | 9.9 | 9.75 | 9.8 | 14,513 |
| KOHE | 16 | 15.9 | 15.9 | 16 | 100 |
| KOHP | 1.5 | 1.6 | 1.06 | 1.48 | 8,705 |
| KOIL | 0.95 | 0.85 | 0.76 | 0.95 | 2 |
| KSBP | 23.13 | 23.01 | 23.01 | 23.13 | 20 |
| KSTM | 1.01 | 1.5 | 1.5 | 1.01 | 1 |
| KTML | 3.2 | 3.46 | 3.06 | 3.34 | 615 |
| LINDE | 101 | 100 | 98 | 98.01 | 1,636 |
| LOTPTA | 10.14 | 10.09 | 9.7 | 9.84 | 3,936,394 |
| LOTPTA-CFEB | 10.35 | 0 | 0 | 10.04 | 0 |
| LOTPTA-CJAN | 10.22 | 0 | 0 | 9.92 | 0 |
| LOTPTA-CMAR | 10.51 | 0 | 0 | 10.19 | 0 |
| LOTPTA-JAN | 10.2 | 10.1 | 9.76 | 9.9 | 279,000 |
| LPCL | 1.95 | 1.93 | 1.86 | 1.9 | 36,578 |
| LPGL | 23.15 | 24.15 | 22 | 23.29 | 800 |
| LUCK | 76.78 | 76.99 | 75.25 | 76.6 | 404,339 |
| LUCK-CFEB | 78.36 | 0 | 0 | 78.15 | 0 |
| LUCK-CJAN | 77.42 | 0 | 0 | 77.21 | 0 |
| LUCK-CMAR | 79.55 | 0 | 0 | 79.33 | 0 |
| LUCK-JAN | 77.2 | 77.2 | 76 | 76.76 | 23,500 |
| MACFL | 8 | 8 | 7.21 | 7.99 | 6,475 |
| MARI | 86.01 | 86 | 84.7 | 85.87 | 23,584 |
| MCB | 145.47 | 147.34 | 143.75 | 146.34 | 660,540 |
| MCB-CFEB | 148.47 | 0 | 0 | 149.3 | 0 |
| MCB-CJAN | 146.68 | 0 | 0 | 147.5 | 0 |
| MCB-CMAR | 150.71 | 0 | 0 | 151.55 | 0 |
| MCB-JAN | 145.54 | 147.7 | 144 | 146.66 | 323,000 |
| MEBL | 18.52 | 18.55 | 18.25 | 18.27 | 2,387 |
| MEHT | 61.01 | 63.88 | 63.88 | 61.01 | 1 |
| MERIT | 19.35 | 18.45 | 18.45 | 18.45 | 2,000 |
| MIRKS | 41.5 | 43.1 | 41.65 | 42.97 | 2,699 |
| MLCF | 1.97 | 2 | 1.82 | 1.85 | 61,621 |
| MODAM | 0.9 | 0.94 | 0.94 | 0.9 | 1 |
| MRNS | 48.1 | 49.9 | 45.7 | 48.1 | 140 |
| MSCL | 9.57 | 8.57 | 8.57 | 8.57 | 1,275 |
| MTIL | 0.4 | 0.35 | 0.3 | 0.3 | 3,000 |
| MTL | 375.01 | 374 | 365 | 371.87 | 17,248 |
| MUBT | 0.8 | 0.95 | 0.95 | 0.8 | 10 |
| MUKT | 0.59 | 0.79 | 0.32 | 0.59 | 109 |
| MUREB | 65 | 65 | 63.5 | 63.53 | 3,887 |
| MWMP | 0.65 | 0.7 | 0.36 | 0.54 | 2,142 |
| MZSM | 1.64 | 1.7 | 1.5 | 1.63 | 2,900 |
| NATF | 65 | 64.29 | 61.75 | 65 | 344 |
| NBP | 44.25 | 44.37 | 42.3 | 43.44 | 2,108,210 |
| NBP-CFEB | 45.16 | 0 | 0 | 44.32 | 0 |
| NBP-CJAN | 44.62 | 0 | 0 | 43.78 | 0 |
| NBP-CMAR | 45.84 | 0 | 0 | 44.99 | 0 |
| NBP-JAN | 44.5 | 44.46 | 42.5 | 43.78 | 937,500 |
| NCL | 17.94 | 18 | 17.55 | 17.99 | 68,988 |
| NCL-CFEB | 18.31 | 0 | 0 | 18.35 | 0 |
| NCL-CJAN | 18.09 | 0 | 0 | 18.13 | 0 |
| NCL-CMAR | 18.59 | 0 | 0 | 18.63 | 0 |
| NCL-JAN | 18.1 | 0 | 0 | 18.14 | 0 |
| NCPL | 13 | 13.19 | 13 | 13 | 30,466 |
| NESTLE | 3019.99 | 2985 | 2890 | 2910.73 | 105 |
| NETSOL | 8.47 | 8.55 | 8.25 | 8.44 | 91,982 |
| NETSOL-CFEB | 8.64 | 0 | 0 | 8.61 | 0 |
| NETSOL-CJAN | 8.54 | 0 | 0 | 8.51 | 0 |
| NETSOL-CMAR | 8.78 | 0 | 0 | 8.74 | 0 |
| NETSOL-JAN | 8.25 | 0 | 0 | 8.51 | 0 |
| NIB | 1.7 | 1.72 | 1.65 | 1.69 | 1,063,740 |
| NICL | 2.3 | 2.35 | 2.29 | 2.3 | 149,787 |
| NMBL | 2.6 | 3.58 | 2 | 2 | 7,002 |
| NML | 40.99 | 41.14 | 40.25 | 40.61 | 149,832 |
| NML-CFEB | 41.84 | 0 | 0 | 41.43 | 0 |
| NML-CJAN | 41.33 | 0 | 0 | 40.93 | 0 |
| NML-CMAR | 42.47 | 0 | 0 | 42.06 | 0 |
| NML-JAN | 41.15 | 41.1 | 40.5 | 40.8 | 76,000 |
| NONS | 13.5 | 14 | 14 | 14 | 598 |
| NOPK | 17.83 | 16.9 | 16.85 | 16.85 | 1,800 |
| NPL | 13.01 | 13.11 | 13 | 13.09 | 66,409 |
| NPL-CFEB | 13.28 | 0 | 0 | 13.35 | 0 |
| NPL-CJAN | 13.12 | 0 | 0 | 13.19 | 0 |
| NPL-CMAR | 13.48 | 0 | 0 | 13.56 | 0 |
| NPL-JAN | 13.12 | 0 | 0 | 13.2 | 0 |
| NRL | 220.61 | 222 | 215 | 220.32 | 400,545 |
| OGDC | 136.01 | 135.9 | 129.7 | 134.06 | 1,365,535 |
| OGDC-CFEB | 138.82 | 0 | 0 | 136.77 | 0 |
| OGDC-CJAN | 137.14 | 0 | 0 | 135.12 | 0 |
| OGDC-CMAR | 140.91 | 0 | 0 | 138.83 | 0 |
| OGDC-JAN | 137.06 | 135.51 | 130.51 | 134.6 | 587,000 |
| OLPL | 6.86 | 7.2 | 6.62 | 6.76 | 19,514 |
| OLSM | 1.75 | 1.2 | 0.75 | 0.75 | 3,002 |
| PACE | 1.38 | 1.45 | 1.3 | 1.3 | 49,748 |
| PAEL | 3.56 | 3.6 | 3.42 | 3.54 | 207,052 |
| PAKD | 34.5 | 33 | 33 | 34.5 | 2 |
| PAKL | 1.3 | 0.7 | 0.3 | 1.3 | 48 |
| PAKMI | 1.09 | 1.1 | 0.9 | 0.91 | 2,300 |
| PAKRI | 15.71 | 15.74 | 15.52 | 15.67 | 83,576 |
| PAKRI-CFEB | 16.03 | 0 | 0 | 15.99 | 0 |
| PAKRI-CJAN | 15.84 | 0 | 0 | 15.79 | 0 |
| PAKRI-CMAR | 16.28 | 0 | 0 | 16.23 | 0 |
| PAKRI-JAN | 15.83 | 0 | 0 | 15.8 | 0 |
| PASL | 0.72 | 0.75 | 0.67 | 0.73 | 111,176 |
| PASM | 8.9 | 8 | 7.9 | 8.9 | 184 |
| PCAL | 32 | 31.1 | 31.01 | 32 | 40 |
| PECO | 35.99 | 37.65 | 37.65 | 35.99 | 25 |
| PEF | 7.15 | 7.15 | 6.61 | 7.15 | 94,579 |
| PGCL | 42.7 | 42 | 41.98 | 42 | 600 |
| PGF | 12.67 | 12.85 | 12.27 | 12.3 | 43,382 |
| PIAA | 1.95 | 2.15 | 1.9 | 1.93 | 25,509 |
| PICT | 70.5 | 71 | 69.5 | 70 | 687 |
| PIF | 5.5 | 5.55 | 5.41 | 5.44 | 78,318 |
| PIL | 5 | 5 | 4.5 | 5 | 3,450 |
| PINL | 8.16 | 8.49 | 7.56 | 7.69 | 53,563 |
| PIOC | 3.87 | 3.6 | 3.6 | 3.6 | 2,000 |
| PKGP | 11.27 | 11.75 | 11.15 | 11.21 | 4,920 |
| PKGS | 80 | 80 | 78 | 78.17 | 4,708 |
| PMI | 1 | 1.1 | 1 | 1.1 | 40,700 |
| PMTFC6 | 98.1529 | 0 | 0 | 98.1529 | 0 |
| PNGRS | 2.86 | 2.9 | 2.55 | 2.86 | 300 |
| PNSC | 12.07 | 12 | 11.5 | 11.83 | 13,996 |
| POL | 346.26 | 347 | 342 | 345.05 | 342,212 |
| POL-CFEB | 353.41 | 0 | 0 | 352.03 | 0 |
| POL-CJAN | 349.15 | 0 | 0 | 347.78 | 0 |
| POL-CMAR | 358.73 | 0 | 0 | 357.34 | 0 |
| POL-JAN | 348.63 | 348.89 | 344 | 347.36 | 221,500 |
| POML | 40 | 39 | 39 | 39 | 1,400 |
| PPL | 166.15 | 167.2 | 160 | 164.77 | 602,252 |
| PPL-CFEB | 169.58 | 0 | 0 | 168.1 | 0 |
| PPL-CJAN | 167.54 | 0 | 0 | 166.07 | 0 |
| PPL-CMAR | 172.13 | 0 | 0 | 170.64 | 0 |
| PPL-JAN | 167.2 | 166.63 | 161 | 165.14 | 89,500 |
| PRET | 22.76 | 22.76 | 21.63 | 22.76 | 150 |
| PRL | 67.78 | 68 | 65.35 | 67.02 | 1,272 |
| PSEL | 138.65 | 140 | 140 | 138.65 | 1 |
| PSMC | 62.5 | 62 | 61.05 | 61.8 | 1,490 |
| PSO | 234.13 | 235.97 | 230 | 233.74 | 194,689 |
| PSO-CFEB | 238.96 | 0 | 0 | 238.47 | 0 |
| PSO-CJAN | 236.08 | 0 | 0 | 235.59 | 0 |
| PSO-CMAR | 242.56 | 0 | 0 | 242.07 | 0 |
| PSO-JAN | 235.48 | 236.5 | 231.05 | 235.12 | 73,000 |
| PSYL | 17.98 | 17.49 | 16.98 | 17.98 | 6 |
| PTC | 10.17 | 10.13 | 9.95 | 10.03 | 1,015,609 |
| PTC-CFEB | 10.38 | 0 | 0 | 10.23 | 0 |
| PTC-CJAN | 10.25 | 0 | 0 | 10.11 | 0 |
| PTC-CMAR | 10.54 | 0 | 0 | 10.39 | 0 |
| PTC-JAN | 10.26 | 0 | 0 | 10.11 | 0 |
| PTEC | 3 | 3.35 | 2.5 | 2.5 | 1,301 |
| QUET | 36.63 | 34.8 | 34.8 | 36.63 | 50 |
| QUICE | 3.5 | 4.5 | 2.75 | 3.33 | 503 |
| RAVT | 0.71 | 0.69 | 0.51 | 0.71 | 409 |
| REWM | 8.25 | 9.16 | 9.16 | 9.16 | 600 |
| RMPL | 2405 | 2499 | 2410 | 2405 | 3 |
| SALT | 43 | 41.2716 | 40.85 | 41.2716 | 100 |
| SANSM | 9.43 | 9.5 | 8.45 | 8.79 | 692 |
| SAPL | 144.39 | 146 | 138.1 | 139.73 | 2,095 |
| SAPT | 108.65 | 104 | 104 | 108.65 | 30 |
| SASML | 4.5 | 5.5 | 4.5 | 5 | 160 |
| SBL | 1.39 | 1.6 | 1.28 | 1.58 | 100,016 |
| SCBPL | 7.92 | 8.04 | 7.85 | 7.85 | 2,061 |
| SCLL | 2.65 | 3 | 2.51 | 2.51 | 501 |
| SCM | 10.62 | 10.7 | 10.7 | 10.62 | 1 |
| SEARL | 47.07 | 46.2 | 46 | 47.07 | 420 |
| SEL | 15.95 | 15.5 | 15.1 | 15.2 | 11,056 |
| SEPCO | 0.7 | 0.7 | 0.63 | 0.7 | 131,600 |
| SEPL | 36 | 36 | 36 | 36 | 25 |
| SFL | 102.01 | 102 | 102 | 102.01 | 51 |
| SGML | 5.05 | 5.3 | 5.05 | 5.05 | 350 |
| SGMLPS | 3.5 | 2.85 | 2.85 | 3.5 | 189 |
| SHEL | 192.53 | 192.5 | 192 | 192 | 4,216 |
| SHEZ | 110.07 | 111.11 | 110.98 | 110.07 | 36 |
| SHFA | 26.5 | 27.79 | 26.1 | 27.64 | 2,700 |
| SHJS | 85.04 | 89.29 | 85.04 | 85.04 | 125,001 |
| SHNI | 8 | 8 | 7.75 | 8 | 4,643 |
| SHSML | 8.69 | 9 | 8.8 | 8.83 | 1,732 |
| SILK | 1.75 | 1.73 | 1.65 | 1.73 | 158,084 |
| SKFL | 5.4 | 4.5 | 4.5 | 4.5 | 500 |
| SMBL | 1.72 | 1.77 | 1.68 | 1.76 | 81,021 |
| SMCPL | 5.45 | 4.53 | 4.53 | 4.53 | 500 |
| SNAI | 35.08 | 35.94 | 35 | 34.68 | 2,400 |
| SNBL | 4.01 | 4.1 | 3.92 | 4 | 3,116,764 |
| SNBLTFC | 100.17 | 0 | 0 | 100.17 | 0 |
| SNGP | 16 | 16.01 | 15.7 | 15.8 | 57,845 |
| SPL | 9.7 | 9.89 | 9.65 | 9.66 | 4,732 |
| SPLC | 0.45 | 0.5 | 0.5 | 0.5 | 8,100 |
| SRVI | 199.14 | 200 | 194 | 194.53 | 19,982 |
| SSGC | 18.87 | 18.8 | 18.39 | 18.49 | 45,690 |
| SSIC | 4.25 | 4.29 | 4 | 4.25 | 5,600 |
| STCL | 8.04 | 8.3 | 7.5 | 8.04 | 113 |
| STJT | 20.4 | 21.34 | 20.4 | 20.4 | 1,410 |
| STPL | 6.5 | 6.5 | 6.5 | 6.5 | 14 |
| SUTM | 32 | 31.2 | 30.4 | 32 | 3 |
| TDIL | 10 | 10 | 10 | 10 | 2,500 |
| TELE | 0.8 | 0.84 | 0.74 | 0.8 | 38,307 |
| TGL | 8.05 | 8.49 | 8.01 | 8.03 | 14,925 |
| THALL | 82.19 | 82.5 | 78.5 | 79.09 | 10,128 |
| THCCL | 22.35 | 22.115 | 22.115 | 22.115 | 0 |
| TICL | 51.85 | 49.28 | 49.27 | 51.85 | 9 |
| TREET | 37.59 | 39.39 | 36.51 | 37.17 | 31,096 |
| TRG | 1.07 | 1.19 | 1.07 | 1.14 | 704,210 |
| TRIBL | 0.75 | 0.94 | 0.94 | 0.75 | 1 |
| TRIPF | 163 | 163 | 163 | 163 | 130 |
| TRPOL | 0.99 | 0.41 | 0.41 | 0.41 | 500 |
| TSBL | 1.1 | 0.75 | 0.5 | 0.5 | 15,000 |
| TSMF | 1.25 | 1.38 | 1.38 | 1.25 | 1 |
| TSPL | 0.57 | 0.82 | 0.48 | 0.48 | 1,111 |
| UBDL | 23.4 | 22.6 | 22.6 | 23.4 | 19 |
| UBL | 54 | 54.01 | 52.52 | 53.66 | 250,134 |
| UBL-CFEB | 55.11 | 0 | 0 | 54.75 | 0 |
| UBL-CJAN | 54.45 | 0 | 0 | 54.08 | 0 |
| UBL-CMAR | 55.94 | 0 | 0 | 55.57 | 0 |
| UBL-JAN | 55.51 | 54.25 | 53.75 | 53.79 | 4,500 |
| UBLTFC4 | 99.792 | 100.5 | 100.5 | 99.8143 | 2,000 |
| UDPL | 10.05 | 9.05 | 9.05 | 10.05 | 21 |
| ULEVER | 5381.67 | 5400 | 5250.01 | 5308.57 | 31 |
| UPFL | 1700 | 1650 | 1650 | 1650 | 27 |
| WTCL | 1.75 | 1.94 | 1.7 | 1.73 | 72,305 |
| WTL | 0.97 | 1 | 0.9 | 0.94 | 375,219 |
| ZIL | 32.5 | 31.01 | 31.01 | 32.5 | 5 |
| ZTL | 2.39 | 2.2467 | 2.2467 | 2.2467 | 0 |
KSE EOD Daily Share Price Data - 10/01/2012
No comments:
Post a Comment