| For: January 12, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 89.99 | 90 | 90 | 89.99 | 2 |
| AACIL | 2.6 | 2.75 | 2.4 | 2.41 | 681 |
| AASM | 23.89 | 25.08 | 25.08 | 23.89 | 2 |
| AATM | 0.5 | 0.45 | 0.45 | 0.45 | 500 |
| ABL | 54.02 | 54.99 | 52.5 | 54.6 | 42,144 |
| ABOT | 101.5 | 101 | 100.5 | 101 | 1,400 |
| ACPL | 52.95 | 52.45 | 51.21 | 52.95 | 2 |
| ADAMS | 18.55 | 18.75 | 18.65 | 18.55 | 303 |
| ADMM | 22.5 | 22.5 | 22.5 | 22.5 | 400 |
| AGL | 15.5 | 14.52 | 14.51 | 15.5 | 355 |
| AGSML | 4.51 | 4.5 | 4 | 4.51 | 299 |
| AGTL | 179.1 | 182.5 | 170.25 | 170.64 | 177 |
| AHCL | 27.27 | 27.4 | 26.8 | 26.9 | 222,476 |
| AHCL-CFEB | 27.81 | 0 | 0 | 27.4 | 0 |
| AHCL-CJAN | 27.47 | 0 | 0 | 27.07 | 0 |
| AHCL-CMAR | 28.23 | 0 | 0 | 27.81 | 0 |
| AHCL-JAN | 27.4 | 27.35 | 27 | 27.06 | 54,000 |
| AHI | 14.36 | 14.5 | 13.36 | 14.36 | 95 |
| AHL | 14.48 | 14.5 | 13.8 | 14.3 | 15,842 |
| AICL | 46.73 | 47.8 | 44.99 | 46.62 | 27,908 |
| AICL-CFEB | 47.65 | 0 | 0 | 47.48 | 0 |
| AICL-CJAN | 47.08 | 0 | 0 | 46.91 | 0 |
| AKBL | 10.01 | 10.09 | 10 | 10.06 | 72,365 |
| AKBL-CFEB | 10.21 | 0 | 0 | 10.25 | 0 |
| AKBL-CJAN | 10.08 | 0 | 0 | 10.12 | 0 |
| AKDCL | 22.6 | 23.73 | 21.47 | 22.17 | 524 |
| AKGL | 5.5 | 6.5 | 5.17 | 5.5 | 3 |
| ALICO | 13.83 | 14 | 14 | 13.83 | 10 |
| ALNRS | 50.63 | 48.1 | 48.1 | 50.63 | 10 |
| AMTEX | 1.31 | 1.32 | 1.23 | 1.28 | 131,953 |
| AMZV | 0.38 | 0.37 | 0.28 | 0.38 | 405 |
| ANL | 2.92 | 2.9 | 2.79 | 2.8 | 239,633 |
| ANL-CFEB | 2.98 | 0 | 0 | 2.85 | 0 |
| ANL-CJAN | 2.94 | 0 | 0 | 2.82 | 0 |
| ANLTFC2 | 94 | 0 | 0 | 94 | 0 |
| APL | 412.47 | 413 | 408.11 | 412.08 | 17,954 |
| ATEL | 58 | 58 | 58 | 58 | 6,264 |
| ATFF | 5.5 | 5.45 | 5.45 | 5.5 | 184 |
| ATLH | 120 | 119 | 119 | 119 | 707 |
| ATRL | 107.66 | 107.9 | 106.55 | 106.78 | 106,393 |
| ATRL-CFEB | 109.79 | 0 | 0 | 108.75 | 0 |
| ATRL-CJAN | 108.46 | 0 | 0 | 107.44 | 0 |
| ATRL-CMAR | 111.44 | 0 | 0 | 110.39 | 0 |
| ATRL-JAN | 108.36 | 107.79 | 106.9 | 107.24 | 39,500 |
| BAFL | 11.31 | 11.47 | 11.14 | 11.19 | 369,538 |
| BAFL-CFEB | 11.53 | 0 | 0 | 11.4 | 0 |
| BAFL-CJAN | 11.39 | 0 | 0 | 11.26 | 0 |
| BAFL-CMAR | 11.71 | 0 | 0 | 11.57 | 0 |
| BAFL-JAN | 11.4 | 0 | 0 | 11.26 | 0 |
| BAFS | 39 | 37.05 | 37.05 | 39 | 12 |
| BAHL | 28.67 | 29.4 | 28.5 | 28.85 | 42,537 |
| BAHL-CFEB | 29.24 | 0 | 0 | 29.38 | 0 |
| BAHL-CJAN | 28.88 | 0 | 0 | 29.03 | 0 |
| BAHL-CMAR | 29.68 | 0 | 0 | 29.83 | 0 |
| BAHL-JAN | 28.9 | 0 | 0 | 29.04 | 0 |
| BAHLTFC2 | 102.5 | 0 | 0 | 102.5 | 0 |
| BATA | 775 | 736.25 | 736.25 | 736.25 | 37 |
| BAWS | 13 | 14 | 13 | 13.01 | 1,032 |
| BCML | 9.3 | 9.85 | 9.85 | 9.85 | 1,000 |
| BERG | 13.9 | 13.5 | 13.5 | 13.5 | 500 |
| BIPL | 3.07 | 3.26 | 3.1 | 3.14 | 5,817 |
| BOK | 5.38 | 5.58 | 5.2 | 5.56 | 22,066 |
| BOP | 5.53 | 5.6 | 5.49 | 5.51 | 465,405 |
| BPL | 23.5 | 22.76 | 22.5 | 22.5 | 501 |
| BROT | 0.45 | 0.43 | 0.42 | 0.43 | 1,503 |
| BYCO | 6.79 | 6.8 | 6.65 | 6.7 | 247,991 |
| CENI | 6.95 | 7.3 | 6.41 | 6.99 | 1,602 |
| CEPB | 13.06 | 13 | 12.11 | 12.8 | 9,876 |
| CHAS | 7.58 | 8 | 8 | 8 | 5,011 |
| CHBL | 1.1 | 1.25 | 1.02 | 1.19 | 7,044 |
| CHCC | 8.6 | 9.1 | 8.31 | 9 | 36,369 |
| CJPL | 0.48 | 0.75 | 0.43 | 0.48 | 3 |
| CLOV | 54.6 | 55.94 | 55.94 | 54.6 | 1 |
| CML | 0.96 | 1 | 0.9 | 0.96 | 357 |
| COTT | 1.1 | 1.22 | 1.22 | 1.22 | 500 |
| CPL | 149.07 | 151 | 149 | 150.54 | 2,668 |
| CPPL | 26.02 | 25.8 | 25.75 | 25.75 | 1,000 |
| CSAP | 18.13 | 18.4 | 18 | 18.13 | 42 |
| CSIL | 2 | 2.5 | 2.49 | 2 | 12 |
| CSM | 0.45 | 0.75 | 0.45 | 0.54 | 15,887 |
| CSMD | 12.9 | 13.3 | 13.3 | 12.9 | 10 |
| CSUML | 1.45 | 1.47 | 1.3 | 1.3 | 2,334 |
| CYAN | 51 | 51 | 50.99 | 51 | 834 |
| DADX | 56.95 | 59.78 | 56.1 | 56.95 | 202 |
| DATM | 0.25 | 0.27 | 0.27 | 0.25 | 200 |
| DAWH | 37.1 | 36.79 | 35.25 | 35.57 | 129,440 |
| DCH | 1.45 | 1.6 | 1.55 | 1.55 | 1,006 |
| DCL | 1.17 | 1.25 | 1.17 | 1.23 | 29,300 |
| DFML | 1.85 | 1.93 | 1.86 | 1.91 | 104,594 |
| DGKC | 19.63 | 19.75 | 19.31 | 19.49 | 346,185 |
| DGKC-CFEB | 20.02 | 0 | 0 | 19.85 | 0 |
| DGKC-CJAN | 19.78 | 0 | 0 | 19.61 | 0 |
| DGKC-CMAR | 20.32 | 0 | 0 | 20.15 | 0 |
| DGKC-JAN | 19.75 | 19.62 | 19.47 | 19.5 | 56,500 |
| DINT | 16.92 | 17.5 | 17.5 | 16.92 | 1 |
| DLL | 32.8 | 33.17 | 32.01 | 32.8 | 3,622 |
| DNCC | 1.5 | 1.88 | 1.88 | 1.5 | 8 |
| DOL | 3.74 | 3.7 | 3.63 | 3.65 | 3,626 |
| DREL | 524.33 | 550.54 | 498.12 | 524.33 | 2 |
| DSFL | 1.27 | 1.28 | 1.15 | 1.2 | 21,511 |
| DSIL | 0.77 | 0.8 | 0.68 | 0.77 | 21,253 |
| DSL | 1.15 | 1.15 | 1.06 | 1.12 | 52,705 |
| DWSM | 1.7 | 1.78 | 1.78 | 1.7 | 4 |
| ECOP | 3.7 | 3.85 | 3.65 | 3.8 | 37,568 |
| EFLTFC | 100 | 0 | 0 | 100 | 0 |
| EFOODS | 22.3 | 22.5 | 22.4 | 22.5 | 14,215 |
| EFUG | 38.9 | 39.75 | 37.55 | 38.99 | 4,759 |
| EFUL | 72.01 | 72 | 72 | 72.01 | 100 |
| ELCM | 9 | 10 | 10 | 10 | 1,000 |
| ENGRO | 95.51 | 95.1 | 94.2 | 94.41 | 956,985 |
| ENGRO-CFEB | 97.4 | 0 | 0 | 96.15 | 0 |
| ENGRO-CJAN | 96.22 | 0 | 0 | 94.99 | 0 |
| ENGRO-CMAR | 98.86 | 0 | 0 | 97.6 | 0 |
| ENGRO-JAN | 96.05 | 95.5 | 94.75 | 94.9 | 222,000 |
| EPCL | 7.71 | 7.85 | 7.66 | 7.7 | 126,538 |
| FABL | 8.56 | 8.84 | 8.51 | 8.57 | 8,252 |
| FATIMA | 22.83 | 23 | 22.52 | 22.96 | 1,909,950 |
| FCCL | 3.48 | 3.5 | 3.4 | 3.45 | 53,312 |
| FCIBL | 3.38 | 3.5 | 3.3 | 3.38 | 25 |
| FCSC | 1.55 | 1.75 | 1.36 | 1.6 | 34,941 |
| FDIBL | 0.7 | 0.82 | 0.62 | 0.7 | 18,023 |
| FDMF | 1.65 | 1.6 | 1.6 | 1.6 | 1,000 |
| FECM | 2.55 | 2.8 | 2.8 | 2.55 | 150 |
| FECTC | 4.3 | 4.45 | 4.3 | 4.45 | 9,000 |
| FEM | 0.94 | 0.94 | 0.72 | 0.94 | 205 |
| FFBL | 43.37 | 43.55 | 42.8 | 43.29 | 2,666,177 |
| FFBL-CFEB | 44.23 | 0 | 0 | 44.09 | 0 |
| FFBL-CJAN | 43.69 | 0 | 0 | 43.56 | 0 |
| FFBL-CMAR | 44.89 | 0 | 0 | 44.75 | 0 |
| FFBL-JAN | 43.59 | 43.75 | 43 | 43.47 | 611,000 |
| FFC | 158.98 | 161.49 | 157.7 | 160.71 | 1,712,371 |
| FFC-CFEB | 162.12 | 0 | 0 | 163.68 | 0 |
| FFC-CJAN | 160.17 | 0 | 0 | 161.7 | 0 |
| FFC-CMAR | 164.56 | 0 | 0 | 166.15 | 0 |
| FFC-JAN | 159.92 | 161.95 | 158.5 | 161.47 | 705,000 |
| FFLM | 1.58 | 1.85 | 1.85 | 1.58 | 5 |
| FIMM | 52.61 | 50.01 | 50.01 | 52.61 | 100 |
| FLYNG | 0.86 | 0.95 | 0.9 | 0.9 | 8,168 |
| FNEL | 2.72 | 3.24 | 2.5 | 2.72 | 2 |
| FPJM | 0.66 | 1.05 | 0.7 | 1.05 | 5,281 |
| FPRM | 11.95 | 11.5 | 11.5 | 11.95 | 25 |
| FRSM | 19.48 | 19.99 | 19.99 | 19.48 | 2 |
| GADT | 41.5 | 43 | 42 | 42.99 | 3,519 |
| GAIL | 2.2 | 2.2 | 1.91 | 2.2 | 3 |
| GASF | 2.71 | 2.89 | 2.86 | 2.88 | 1,750 |
| GATM | 17.44 | 17.94 | 17.1 | 17.44 | 104 |
| GENP | 0.28 | 0.35 | 0.3 | 0.35 | 5,001 |
| GGL | 7.25 | 7.77 | 7 | 7.12 | 3,503 |
| GHNI | 6.58 | 6.65 | 6.21 | 6.58 | 2 |
| GHNL | 2.79 | 2.99 | 2.23 | 2.78 | 2,630 |
| GLAXO | 65.87 | 66.95 | 65 | 66.08 | 2,230 |
| GLPL | 41.7 | 42.85 | 39.62 | 41.7 | 33 |
| GRAYS | 23 | 22.6 | 22.5 | 22.58 | 1,301 |
| GTYR | 18.96 | 19.96 | 19.96 | 18.96 | 1 |
| HABSM | 21.83 | 21.8 | 21.1 | 21.39 | 166,972 |
| HAL | 13.6 | 13.5 | 13.2 | 13.6 | 420 |
| HBL | 106.39 | 106.5 | 105.5 | 105.54 | 12,830 |
| HCAR | 9.14 | 9.2 | 9 | 9.2 | 5,665 |
| HICL | 10 | 10 | 10 | 10 | 20 |
| HINOON | 29 | 29.99 | 29.97 | 29 | 300 |
| HIRAT | 4.12 | 4.4 | 4.11 | 4.15 | 3,462 |
| HMB | 17 | 17.3 | 16.8 | 17 | 315 |
| HSPI | 8.49 | 8.94 | 8.9 | 8.49 | 3 |
| HUBC | 33.34 | 33.5 | 32.97 | 33.5 | 429,719 |
| HUBC-CFEB | 34 | 0 | 0 | 34.12 | 0 |
| HUBC-CJAN | 33.59 | 0 | 0 | 33.71 | 0 |
| HUBC-CMAR | 34.51 | 0 | 0 | 34.63 | 0 |
| HUBC-JAN | 33.34 | 33.1 | 33.1 | 33.1 | 1,000 |
| HUSI | 3 | 4 | 3 | 3 | 4 |
| HUSS | 17.46 | 18.45 | 16.61 | 17.46 | 13 |
| HWQS | 8.35 | 9.19 | 7.35 | 8.35 | 16 |
| IBFL | 27.51 | 27.99 | 27.5 | 27.53 | 4,099 |
| IBLHL | 15.77 | 16.77 | 15.3 | 15.43 | 50,241 |
| ICI | 129.8 | 131.9 | 128.25 | 129.26 | 15,817 |
| ICIBL | 0.29 | 0.28 | 0.2 | 0.23 | 6,505 |
| IFSL | 6.92 | 6.85 | 6.85 | 6.92 | 1 |
| IGIBL | 1 | 1 | 0.81 | 1 | 7 |
| IGIIL | 44.99 | 45 | 44.95 | 44.99 | 329 |
| INDU | 212.63 | 213.99 | 212 | 212.63 | 2 |
| INIL | 31.42 | 31.5 | 31 | 31.02 | 2,850 |
| ISIL | 72.4 | 75 | 72.89 | 74.83 | 1,050 |
| ISL | 10.13 | 10.5 | 10 | 10 | 2,008 |
| JDMT | 12.96 | 13.39 | 11.96 | 12.65 | 617 |
| JDWS | 79.51 | 80.24 | 77.11 | 77.66 | 1,269 |
| JKSM | 5.75 | 6.59 | 6.59 | 5.75 | 1 |
| JLICL | 60 | 60 | 60 | 60 | 500 |
| JOVC | 1.12 | 1.3 | 1.05 | 1.09 | 398,568 |
| JPGL | 0.65 | 0.66 | 0.6 | 0.61 | 150,744 |
| JSBL | 1.79 | 1.89 | 1.76 | 1.8 | 10,002 |
| JSCL | 4.08 | 4.11 | 4.01 | 4.07 | 919,042 |
| JSGCL | 17.86 | 18.85 | 16.91 | 18.83 | 5,323 |
| JSGF | 4.6 | 5.19 | 4.6 | 4.6 | 302 |
| JSIL | 2.5 | 2.66 | 2.31 | 2.47 | 39,122 |
| JSVFL | 4.47 | 4.74 | 4.25 | 4.4 | 2,503 |
| JVDC | 63.86 | 63 | 63 | 63 | 0 |
| KAPCO | 39.95 | 40.25 | 39.94 | 40 | 13,738 |
| KAPCO-CFEB | 40.74 | 0 | 0 | 40.74 | 0 |
| KAPCO-CJAN | 40.25 | 0 | 0 | 40.25 | 0 |
| KAPCO-CMAR | 41.35 | 0 | 0 | 41.35 | 0 |
| KAPCO-JAN | 40.35 | 0 | 0 | 40.26 | 0 |
| KASBB | 1.3 | 1.5 | 1.2 | 1.34 | 5,016 |
| KASBM | 2.5 | 2.02 | 2.02 | 2.5 | 3 |
| KASBSL | 2.5 | 2.5 | 2.49 | 2.5 | 204 |
| KESC | 1.88 | 1.95 | 1.7 | 1.76 | 1,276,960 |
| KHTC | 25.37 | 26.61 | 26.61 | 25.37 | 50 |
| KML | 1.78 | 2.18 | 1.51 | 1.8 | 13,015 |
| KOHC | 9.85 | 9.85 | 9.75 | 9.75 | 42,249 |
| KOHP | 1.8 | 1.5 | 1.5 | 1.8 | 2 |
| KOHS | 3.59 | 4.58 | 2.61 | 3.59 | 2 |
| KOIL | 0.95 | 0.9 | 0.79 | 0.87 | 3,000 |
| KSBP | 22.9 | 24.04 | 22.22 | 23.39 | 1,812 |
| KTML | 3.2 | 3.39 | 3.07 | 3.11 | 13,038 |
| LEUL | 5.11 | 4.11 | 4.11 | 5.11 | 1 |
| LOTPTA | 9.97 | 9.88 | 9.72 | 9.75 | 403,460 |
| LOTPTA-CFEB | 10.17 | 0 | 0 | 9.93 | 0 |
| LOTPTA-CJAN | 10.04 | 0 | 0 | 9.81 | 0 |
| LOTPTA-CMAR | 10.32 | 0 | 0 | 10.08 | 0 |
| LOTPTA-JAN | 10.03 | 9.88 | 9.78 | 9.79 | 105,000 |
| LPCL | 1.89 | 1.98 | 1.73 | 1.89 | 45,271 |
| LPGL | 24.4 | 23.18 | 23.18 | 23.18 | 0 |
| LUCK | 77.57 | 77.25 | 76.52 | 77.12 | 40,565 |
| LUCK-CFEB | 79.1 | 0 | 0 | 78.54 | 0 |
| LUCK-CJAN | 78.15 | 0 | 0 | 77.59 | 0 |
| LUCK-CMAR | 80.29 | 0 | 0 | 79.73 | 0 |
| LUCK-JAN | 77.95 | 77.5 | 77 | 77.19 | 18,000 |
| MACFL | 8 | 8.25 | 8 | 8.21 | 5,003 |
| MARI | 85.51 | 85.24 | 83.01 | 85.09 | 7,964 |
| MCB | 145.48 | 147.3 | 144.2 | 146.83 | 337,713 |
| MCB-CFEB | 148.35 | 0 | 0 | 149.54 | 0 |
| MCB-CJAN | 146.57 | 0 | 0 | 147.73 | 0 |
| MCB-CMAR | 150.59 | 0 | 0 | 151.8 | 0 |
| MCB-JAN | 146.17 | 147.75 | 144.55 | 147.21 | 111,500 |
| MEBL | 18.27 | 18.5 | 18.27 | 18.5 | 17,373 |
| MFFL | 86.07 | 90.37 | 88.99 | 90.37 | 1,641 |
| MFTM | 0.55 | 0.6 | 0.6 | 0.6 | 500 |
| MIRKS | 43.96 | 44.5 | 42.11 | 42.23 | 2,973 |
| MLCF | 1.9 | 2.03 | 1.93 | 1.95 | 156,078 |
| MODAM | 0.93 | 0.95 | 0.93 | 0.95 | 5,020 |
| MRNS | 48.1 | 47.49 | 45.7 | 48.1 | 110 |
| MSCL | 8.57 | 9 | 9 | 8.57 | 2 |
| MSOT | 16.13 | 16.35 | 16.25 | 16.27 | 3,050 |
| MTL | 368.41 | 386 | 363 | 364.5 | 9,359 |
| MUKT | 0.59 | 0.59 | 0.41 | 0.5 | 3,851 |
| MUREB | 64.55 | 64.85 | 64.2 | 64.75 | 1,030 |
| MWMP | 0.54 | 0.65 | 0.65 | 0.54 | 5 |
| MZSM | 1.58 | 1.69 | 1.6 | 1.64 | 809 |
| NATF | 64.5 | 65.3 | 64.5 | 64.5 | 6,433 |
| NBF | 5.05 | 5.0078 | 5.0078 | 5.0078 | 0 |
| NBP | 42.88 | 42.5 | 41.3 | 41.81 | 1,966,137 |
| NBP-CFEB | 43.73 | 0 | 0 | 42.58 | 0 |
| NBP-CJAN | 43.2 | 0 | 0 | 42.07 | 0 |
| NBP-CMAR | 44.39 | 0 | 0 | 43.22 | 0 |
| NBP-JAN | 43.19 | 42.7 | 41.5 | 42 | 709,500 |
| NCL | 18 | 18 | 17.68 | 18 | 27,650 |
| NCL-CFEB | 18.36 | 0 | 0 | 18.33 | 0 |
| NCL-CJAN | 18.13 | 0 | 0 | 18.11 | 0 |
| NCL-CMAR | 18.63 | 0 | 0 | 18.61 | 0 |
| NCL-JAN | 18.14 | 0 | 0 | 18.12 | 0 |
| NCPL | 13 | 13.25 | 13 | 13.09 | 28,988 |
| NESTLE | 2844.22 | 2900 | 2815.45 | 2861.6 | 26 |
| NETSOL | 8.37 | 8.55 | 8.31 | 8.4 | 71,219 |
| NETSOL-CFEB | 8.54 | 0 | 0 | 8.56 | 0 |
| NETSOL-CJAN | 8.43 | 0 | 0 | 8.45 | 0 |
| NETSOL-CMAR | 8.66 | 0 | 0 | 8.68 | 0 |
| NETSOL-JAN | 8.44 | 0 | 0 | 8.46 | 0 |
| NIB | 1.68 | 1.7 | 1.63 | 1.68 | 536,246 |
| NIBTFC | 98.0071 | 97.75 | 97.25 | 97.7675 | 21,700 |
| NICL | 2.29 | 2.35 | 2.3 | 2.3 | 152,726 |
| NMBL | 2 | 2.9 | 2.05 | 2.1 | 7,002 |
| NML | 40.7 | 40.65 | 40.25 | 40.49 | 110,724 |
| NML-CFEB | 41.5 | 0 | 0 | 41.24 | 0 |
| NML-CJAN | 41 | 0 | 0 | 40.74 | 0 |
| NML-CMAR | 42.13 | 0 | 0 | 41.86 | 0 |
| NML-JAN | 40.94 | 40.88 | 40.5 | 40.73 | 31,000 |
| NONS | 14.5 | 14.5 | 14.5 | 14.5 | 1,400 |
| NOPK | 16.85 | 16.9 | 15.87 | 15.87 | 510 |
| NPL | 13.18 | 13.28 | 12.9 | 13.06 | 92,002 |
| NPL-CFEB | 13.44 | 0 | 0 | 13.3 | 0 |
| NPL-CJAN | 13.28 | 0 | 0 | 13.14 | 0 |
| NPL-CMAR | 13.64 | 0 | 0 | 13.5 | 0 |
| NPL-JAN | 13.28 | 0 | 0 | 13.15 | 0 |
| NRL | 223.94 | 224 | 221.01 | 221.86 | 22,950 |
| OGDC | 134.37 | 134.25 | 132.61 | 133.85 | 320,971 |
| OGDC-CFEB | 137.02 | 0 | 0 | 136.32 | 0 |
| OGDC-CJAN | 135.37 | 0 | 0 | 134.67 | 0 |
| OGDC-CMAR | 139.09 | 0 | 0 | 138.38 | 0 |
| OGDC-JAN | 135.24 | 134.75 | 133.5 | 134.25 | 89,500 |
| OLPL | 6.75 | 6.95 | 6.7 | 6.75 | 2,066 |
| OLTM | 0.31 | 0.44 | 0.31 | 0.4 | 5,100 |
| PACE | 1.3 | 1.4 | 1.27 | 1.3 | 118,684 |
| PAEL | 3.58 | 3.68 | 3.45 | 3.61 | 52,038 |
| PAKD | 33.75 | 35 | 35 | 33.75 | 10 |
| PAKMI | 1 | 1.2 | 1.2 | 1 | 50 |
| PAKRI | 15.82 | 15.83 | 15.65 | 15.73 | 35,108 |
| PAKRI-CFEB | 16.13 | 0 | 0 | 16.02 | 0 |
| PAKRI-CJAN | 15.94 | 0 | 0 | 15.83 | 0 |
| PAKRI-CMAR | 16.38 | 0 | 0 | 16.26 | 0 |
| PAKRI-JAN | 15.94 | 0 | 0 | 15.83 | 0 |
| PAKT | 52.41 | 54.48 | 54.47 | 52.41 | 200 |
| PASL | 0.72 | 0.75 | 0.68 | 0.73 | 37,184 |
| PCAL | 32.99 | 34 | 34 | 32.99 | 1 |
| PECO | 36.25 | 36.06 | 36.06 | 36.25 | 200 |
| PEF | 7.15 | 7.21 | 7 | 7.15 | 4,501 |
| PGCL | 41.88 | 43.96 | 42.02 | 41.88 | 206 |
| PGF | 12.3 | 12.6 | 12.02 | 12.17 | 4,761 |
| PIAA | 1.99 | 2 | 1.91 | 1.99 | 204 |
| PICT | 70.69 | 70.99 | 70 | 70.48 | 11,621 |
| PICTPS | 8.99 | 7.99 | 7.99 | 8.99 | 141 |
| PIF | 5.48 | 5.49 | 5.25 | 5.4 | 5,048 |
| PINL | 7.99 | 8.5 | 7.75 | 8 | 2,007 |
| PIOC | 3.65 | 3.95 | 3.55 | 3.65 | 2,502 |
| PKGP | 11.15 | 11.89 | 11.19 | 11.65 | 503 |
| PKGS | 80.01 | 80 | 79.8 | 79.98 | 520 |
| PMI | 1.1 | 1.11 | 1.11 | 1.11 | 1,050 |
| PMTFC6 | 98.1529 | 0 | 0 | 98.1529 | 0 |
| PNGRS | 2.82 | 2.94 | 2.9 | 2.92 | 500 |
| PNSC | 12 | 12.5 | 11.5 | 12 | 202 |
| POL | 343.58 | 344.6 | 340.5 | 343.25 | 176,556 |
| POL-CFEB | 350.37 | 0 | 0 | 349.59 | 0 |
| POL-CJAN | 346.14 | 0 | 0 | 345.36 | 0 |
| POL-CMAR | 355.64 | 0 | 0 | 354.86 | 0 |
| POL-JAN | 345.71 | 345.7 | 343 | 345.03 | 72,000 |
| PPL | 163.97 | 164.75 | 162.6 | 163.96 | 257,979 |
| PPL-CFEB | 167.21 | 0 | 0 | 166.99 | 0 |
| PPL-CJAN | 165.19 | 0 | 0 | 164.97 | 0 |
| PPL-CMAR | 169.73 | 0 | 0 | 169.51 | 0 |
| PPL-JAN | 165.29 | 165.4 | 163.7 | 164.7 | 20,500 |
| PRL | 66.57 | 66.36 | 65.5 | 65.65 | 926 |
| PRWM | 9.8 | 9.9 | 8.9 | 9.8 | 2 |
| PSMC | 61.8 | 63.54 | 62.99 | 61.8 | 206 |
| PSO | 234.08 | 234 | 232 | 233.2 | 107,107 |
| PSO-CFEB | 238.7 | 0 | 0 | 237.5 | 0 |
| PSO-CJAN | 235.83 | 0 | 0 | 234.63 | 0 |
| PSO-CMAR | 242.3 | 0 | 0 | 241.09 | 0 |
| PSO-JAN | 235.22 | 235.99 | 233 | 234.75 | 26,500 |
| PSYL | 17.98 | 17.3 | 17 | 17.98 | 2 |
| PTC | 10.25 | 10.21 | 10.1 | 10.18 | 119,265 |
| PTC-CFEB | 10.45 | 0 | 0 | 10.37 | 0 |
| PTC-CJAN | 10.33 | 0 | 0 | 10.24 | 0 |
| PTC-CMAR | 10.61 | 0 | 0 | 10.52 | 0 |
| PTC-JAN | 10.33 | 0 | 0 | 10.25 | 0 |
| QUICE | 3.24 | 3.3 | 3.2 | 3.2 | 3,501 |
| RAVT | 0.71 | 0.75 | 0.46 | 0.55 | 3,613 |
| REDT | 1.0421 | 1.0269 | 1.0269 | 1.0269 | 0 |
| REGT | 92.71 | 92.71 | 92.71 | 92.71 | 2 |
| RICL | 8 | 8.35 | 8.35 | 8 | 2 |
| RMPL | 2405 | 2415.09 | 2415.09 | 2405 | 1 |
| RUPL | 32.5 | 33.7 | 33 | 33.56 | 500 |
| SAIF | 4.99 | 4.1 | 4.1 | 4.1 | 1,000 |
| SALT | 39.21 | 40.95 | 37.25 | 37.25 | 806 |
| SANSM | 9.49 | 9.5 | 9.39 | 9.48 | 793 |
| SAPL | 139.73 | 143.99 | 138.05 | 139.73 | 2 |
| SASML | 5 | 6 | 6 | 5 | 12 |
| SAZEW | 17.63 | 17.98 | 17.42 | 18.31 | 2,082 |
| SBL | 1.4 | 1.49 | 1.36 | 1.41 | 3,645 |
| SCBPL | 8 | 8.05 | 8.05 | 8.05 | 13,304 |
| SEARL | 46.95 | 47.4 | 47.4 | 46.95 | 5 |
| SEL | 14.2 | 14.99 | 13.2 | 14.69 | 7,737 |
| SEPCO | 0.78 | 0.8 | 0.7 | 0.79 | 6,952 |
| SEPL | 36 | 35.99 | 35.55 | 35.95 | 1,100 |
| SGML | 5.25 | 5.02 | 5.02 | 5.02 | 1,172 |
| SHCI | 1.6 | 1.5 | 1.5 | 1.6 | 1 |
| SHEL | 191.14 | 199 | 192 | 192 | 842 |
| SHFA | 28.26 | 29.4 | 29.3 | 29.39 | 975 |
| SHJS | 85.04 | 89.29 | 88.95 | 85.04 | 135 |
| SHNI | 8 | 8.5 | 8 | 8 | 5 |
| SHSML | 8.62 | 9.05 | 8.5 | 8.55 | 2,014 |
| SIBL | 1.7 | 1.5 | 1.5 | 1.5 | 1,000 |
| SILK | 1.71 | 1.72 | 1.6 | 1.62 | 85,282 |
| SITC | 71.3978 | 72.25 | 72.25 | 71.4 | 1 |
| SLCL | 2.0942 | 3.09 | 3.09 | 2.09 | 2 |
| SLYT | 3.06 | 3.79 | 3.79 | 3.06 | 1 |
| SMBL | 1.66 | 1.78 | 1.58 | 1.61 | 422,373 |
| SNAI | 34.68 | 35 | 35 | 34.68 | 1 |
| SNBL | 4.06 | 4.14 | 4 | 4.02 | 129,947 |
| SNBLTFC | 100.17 | 99.3601 | 99.3601 | 99.3487 | 25,000 |
| SNGP | 15.9 | 15.9 | 15.46 | 15.75 | 13,254 |
| SPL | 9.7 | 9.99 | 9.7 | 9.73 | 2,112 |
| SPLC | 0.5 | 0.48 | 0.48 | 0.5 | 475 |
| SRVI | 194.53 | 190 | 190 | 194.53 | 1 |
| SSGC | 18.79 | 18.89 | 18.51 | 18.55 | 3,291 |
| SSIC | 4.25 | 4.85 | 4 | 4.25 | 4 |
| SSML | 1.67 | 1.68 | 1.3 | 1.49 | 15,189 |
| STJT | 20.4 | 21.3 | 21.3 | 20.4 | 1 |
| STPL | 6.5 | 6.88 | 6.1 | 6.5 | 306 |
| SUTM | 32 | 30.4 | 30.4 | 32 | 1 |
| TATM | 20.7 | 21 | 21 | 20.7 | 1 |
| TDIL | 9.99 | 10 | 9 | 10 | 2,503 |
| TELE | 0.77 | 0.8 | 0.76 | 0.77 | 44,454 |
| TGL | 8.12 | 8.25 | 8.01 | 8.09 | 5,610 |
| THALL | 78.78 | 79.95 | 79 | 79.58 | 450 |
| THCCL | 21.69 | 20.61 | 20.61 | 20.61 | 0 |
| TREET | 38 | 38.7 | 37.9 | 38.5 | 15,748 |
| TREI | 0.7 | 0.98 | 0.51 | 0.7 | 246 |
| TRG | 1.15 | 1.23 | 1.11 | 1.2 | 717,364 |
| TRIPF | 163 | 168 | 167.5 | 167.96 | 200 |
| TRPOL | 0.45 | 0.45 | 0.41 | 0.45 | 496 |
| TRSM | 2 | 2.25 | 2.25 | 2 | 50 |
| TSMF | 1.25 | 1.35 | 1.35 | 1.25 | 1 |
| TSPL | 0.48 | 0.6 | 0.5 | 0.5 | 1,006 |
| UBL | 52.87 | 52.8 | 52 | 52.65 | 134,278 |
| UBL-CFEB | 53.91 | 0 | 0 | 53.62 | 0 |
| UBL-CJAN | 53.26 | 0 | 0 | 52.97 | 0 |
| UBL-CMAR | 54.73 | 0 | 0 | 54.43 | 0 |
| UBL-JAN | 54 | 0 | 0 | 53 | 0 |
| UBLTFC4 | 99.8143 | 101 | 101 | 99.7806 | 34,800 |
| ULEVER | 5188.05 | 5200 | 5200 | 5188.05 | 1 |
| WTCL | 1.78 | 1.89 | 1.7 | 1.7 | 3,788 |
| WTL | 1.01 | 1.05 | 0.99 | 1.01 | 105,306 |
| WYETH | 753.75 | 779 | 779 | 753.75 | 4 |
| ZTL | 2.25 | 1.9 | 1.77 | 2.25 | 2 |
KSE EOD Daily Share Price Data - 12/01/2012
No comments:
Post a Comment