| For: January 16, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 89.99 | 89.9714 | 89.9 | 89.9714 | 100 |
| AACIL | 2.5 | 2.75 | 2.5 | 2.75 | 502 |
| AASM | 23.89 | 25.07 | 25.07 | 23.89 | 1 |
| AATM | 0.77 | 0.74 | 0.59 | 0.77 | 88 |
| ABL | 55.41 | 55.75 | 55.01 | 55.12 | 2,153 |
| ABOT | 101 | 101 | 99.1 | 99.48 | 3,568 |
| ACPL | 52 | 52.39 | 51.51 | 52.39 | 1,977 |
| ADAMS | 18.3 | 18.99 | 18.05 | 18.95 | 1,800 |
| ADMM | 22.93 | 24.07 | 23.23 | 23.23 | 547 |
| AGIL | 55.5 | 58 | 57.99 | 55.5 | 355 |
| AGL | 15.5 | 14.99 | 14.56 | 15.5 | 14 |
| AGLPSR | 0.01 | 0.05 | 0.05 | 0.05 | 24,688 |
| AGTL | 172.52 | 181.14 | 181.14 | 181.14 | 1,655 |
| AHCL | 27.59 | 28.35 | 27.55 | 27.82 | 1,001,529 |
| AHCL-CFEB | 28.09 | 0 | 0 | 28.31 | 0 |
| AHCL-CJAN | 27.75 | 0 | 0 | 27.97 | 0 |
| AHCL-CMAR | 28.51 | 0 | 0 | 28.74 | 0 |
| AHCL-JAN | 27.68 | 28.29 | 27.82 | 27.92 | 57,000 |
| AHI | 14.36 | 14.5 | 14.5 | 14.36 | 86 |
| AHL | 14.41 | 15 | 14.5 | 14.89 | 11,255 |
| AICL | 47 | 49.35 | 46.6 | 49.27 | 88,240 |
| AICL-CFEB | 47.85 | 0 | 0 | 50.14 | 0 |
| AICL-CJAN | 47.27 | 0 | 0 | 49.53 | 0 |
| AKBL | 10.2 | 10.37 | 10.1 | 10.27 | 295,274 |
| AKBL-CFEB | 10.38 | 0 | 0 | 10.45 | 0 |
| AKBL-CJAN | 10.26 | 0 | 0 | 10.32 | 0 |
| AKGL | 5.5 | 5 | 5 | 5.5 | 2 |
| ALNRS | 49 | 48 | 48 | 49 | 50 |
| ALTN | 5.95 | 6.95 | 6.95 | 6.95 | 1,000 |
| AMTEX | 1.33 | 1.36 | 1.3 | 1.3 | 15,410 |
| AMZV | 0.38 | 0.37 | 0.3 | 0.38 | 3 |
| ANL | 2.88 | 2.95 | 2.86 | 2.88 | 166,827 |
| ANL-CFEB | 2.93 | 0 | 0 | 2.93 | 0 |
| ANL-CJAN | 2.9 | 0 | 0 | 2.9 | 0 |
| ANLTFC2 | 94 | 0 | 0 | 94 | 0 |
| APL | 419.52 | 423.5 | 417 | 422.02 | 18,241 |
| ATBA | 163.14 | 164 | 161 | 161.88 | 2,210 |
| ATEL | 58 | 58 | 58 | 58 | 5,250 |
| ATIL | 36.12 | 35.83 | 35.83 | 36.12 | 1 |
| ATRL | 107.79 | 108.49 | 107.51 | 108.07 | 283,200 |
| ATRL-CFEB | 109.74 | 0 | 0 | 109.97 | 0 |
| ATRL-CJAN | 108.41 | 0 | 0 | 108.64 | 0 |
| ATRL-CMAR | 111.4 | 0 | 0 | 111.63 | 0 |
| ATRL-JAN | 108.33 | 108.85 | 108 | 108.61 | 114,000 |
| AZAMT | 1.99 | 1.75 | 1.5 | 1.67 | 1,800 |
| BAFL | 11.35 | 11.35 | 11.21 | 11.29 | 229,969 |
| BAFL-CFEB | 11.55 | 0 | 0 | 11.49 | 0 |
| BAFL-CJAN | 11.41 | 0 | 0 | 11.35 | 0 |
| BAFL-CMAR | 11.73 | 0 | 0 | 11.66 | 0 |
| BAFL-JAN | 11.42 | 0 | 0 | 11.35 | 0 |
| BAFS | 39 | 38.95 | 38.95 | 39 | 3 |
| BAHL | 28.91 | 29.69 | 29 | 29.51 | 537,973 |
| BAHL-CFEB | 29.43 | 0 | 0 | 30.03 | 0 |
| BAHL-CJAN | 29.08 | 0 | 0 | 29.67 | 0 |
| BAHL-CMAR | 29.88 | 0 | 0 | 30.48 | 0 |
| BAHL-JAN | 29.09 | 0 | 0 | 29.68 | 0 |
| BAHLTFC2 | 102.5 | 0 | 0 | 102.5 | 0 |
| BATA | 738.51 | 739.99 | 701.59 | 704.17 | 37 |
| BAWS | 13.01 | 13.9 | 13.9 | 13.01 | 2 |
| BCL | 28.5 | 29.92 | 28.6 | 29.55 | 8,343 |
| BERG | 13.51 | 13.52 | 13.52 | 13.51 | 11 |
| BFMOD | 4 | 4.55 | 4 | 4 | 456 |
| BIPL | 3.15 | 3.2 | 3.15 | 3.16 | 76,839 |
| BNWM | 14.98 | 14.9 | 14.5 | 14.5 | 1,480 |
| BOK | 5.59 | 5.58 | 5.22 | 5.39 | 11,316 |
| BOP | 5.6 | 5.75 | 5.5 | 5.68 | 418,140 |
| BPBL | 0.7 | 0.6 | 0.6 | 0.6 | 500 |
| BROT | 0.43 | 0.35 | 0.35 | 0.43 | 75 |
| BWHL | 26.12 | 25.05 | 25 | 25 | 5,000 |
| BYCO | 6.8 | 6.9 | 6.75 | 6.87 | 122,677 |
| CENI | 6.99 | 6.99 | 6.99 | 6.99 | 3,000 |
| CEPB | 13.07 | 13.4 | 12.8 | 12.92 | 2,003 |
| CHAS | 8 | 8.44 | 8 | 8.05 | 610 |
| CHBL | 1.15 | 1.29 | 1.04 | 1.28 | 12,000 |
| CHCC | 9.04 | 9.3 | 8.95 | 9.08 | 12,301 |
| CJPL | 0.48 | 0.6 | 0.51 | 0.48 | 2 |
| CML | 1 | 1.17 | 0.96 | 1.17 | 1,003 |
| COLG | 641.97 | 651.99 | 649 | 651.88 | 197 |
| COTT | 1.5 | 1.7 | 1.65 | 1.65 | 501 |
| CPL | 151 | 157.5 | 149.6 | 155.13 | 6,208 |
| CPPL | 26.17 | 26.5 | 26.45 | 26.5 | 1,101 |
| CSAP | 18.86 | 18.75 | 18.16 | 18.45 | 25,281 |
| CSM | 0.52 | 0.59 | 0.46 | 0.52 | 24 |
| CSUML | 1.44 | 1.49 | 1.38 | 1.4 | 25,180 |
| CYAN | 51 | 51 | 51 | 51 | 33 |
| DADX | 56.95 | 54.15 | 54.11 | 56.95 | 302 |
| DATM | 0.25 | 0.25 | 0.25 | 0.25 | 480 |
| DAWH | 35.59 | 35.88 | 35 | 35.36 | 44,460 |
| DCH | 1.55 | 1.6 | 1.55 | 1.59 | 13,901 |
| DCL | 1.26 | 1.26 | 1.2 | 1.21 | 17,692 |
| DCM | 0.65 | 1.09 | 1.09 | 0.65 | 10 |
| DEL | 0.95 | 0.77 | 0.77 | 0.77 | 500 |
| DFML | 1.91 | 1.95 | 1.9 | 1.9 | 13,305 |
| DGKC | 19.96 | 20.39 | 19.84 | 20.16 | 743,447 |
| DGKC-CFEB | 20.32 | 0 | 0 | 20.51 | 0 |
| DGKC-CJAN | 20.07 | 0 | 0 | 20.27 | 0 |
| DGKC-CMAR | 20.63 | 0 | 0 | 20.82 | 0 |
| DGKC-JAN | 20 | 20.24 | 19.95 | 20.12 | 104,500 |
| DLL | 31.69 | 32.75 | 31.03 | 32.25 | 1,358 |
| DMTM | 2.2 | 3.09 | 3.09 | 2.2 | 1 |
| DOL | 3.71 | 3.77 | 3.67 | 3.71 | 2,953 |
| DSFL | 1.22 | 1.28 | 1.2 | 1.25 | 79,638 |
| DSIL | 0.79 | 0.78 | 0.61 | 0.74 | 55,089 |
| DSL | 1.16 | 1.18 | 1.12 | 1.16 | 33,880 |
| DWSM | 1.7 | 1.89 | 1.7 | 1.7 | 2 |
| DYNO | 9.44 | 9.86 | 9.86 | 9.44 | 1 |
| ECOP | 4.01 | 4.01 | 3.9 | 3.95 | 1,997 |
| EFLTFC | 100 | 0 | 0 | 100 | 0 |
| EFOODS | 22.7 | 22.9 | 22.58 | 22.66 | 22,651 |
| EFUG | 38.99 | 39.69 | 37.52 | 38.99 | 3 |
| EFUL | 72.01 | 73.5 | 70.36 | 73.18 | 2,113 |
| ELSM | 18 | 17.06 | 17.06 | 17.06 | 500 |
| EMCO | 1.9 | 1.7 | 1.7 | 1.7 | 2,005 |
| ENGRO | 95.37 | 96.1 | 94.8 | 95.89 | 681,646 |
| ENGRO-CFEB | 97.09 | 0 | 0 | 97.58 | 0 |
| ENGRO-CJAN | 95.92 | 0 | 0 | 96.4 | 0 |
| ENGRO-CMAR | 98.56 | 0 | 0 | 99.05 | 0 |
| ENGRO-JAN | 95.77 | 96.49 | 95.2 | 96.32 | 220,500 |
| EPCL | 7.88 | 8.08 | 7.62 | 7.83 | 55,698 |
| EWLA | 1.09 | 1.8 | 1.13 | 1.24 | 2,301 |
| EXIDE | 165.58 | 165.24 | 164.01 | 165.58 | 48 |
| FABL | 8.77 | 8.89 | 8.62 | 8.79 | 24,086 |
| FATIMA | 22.87 | 23.22 | 22.9 | 22.95 | 3,346,682 |
| FCCL | 3.5 | 3.56 | 3.5 | 3.53 | 38,437 |
| FCIBL | 3.38 | 4.35 | 3.5 | 3.38 | 101 |
| FCSC | 1.6 | 1.65 | 1.52 | 1.64 | 4,531 |
| FDIBL | 0.7 | 0.88 | 0.55 | 0.7 | 3 |
| FDMF | 1.6 | 1.75 | 1.75 | 1.6 | 10 |
| FEM | 0.85 | 0.94 | 0.94 | 0.85 | 1 |
| FEROZ | 73.62 | 73.1 | 73.02 | 73.62 | 311 |
| FFBL | 43.58 | 44.24 | 43.45 | 44.05 | 3,985,506 |
| FFBL-CFEB | 44.37 | 0 | 0 | 44.82 | 0 |
| FFBL-CJAN | 43.83 | 0 | 0 | 44.28 | 0 |
| FFBL-CMAR | 45.04 | 0 | 0 | 45.5 | 0 |
| FFBL-JAN | 43.77 | 44.37 | 43.7 | 44.24 | 666,500 |
| FFC | 162.57 | 165.65 | 163.5 | 165.17 | 2,066,280 |
| FFC-CFEB | 165.5 | 0 | 0 | 168.08 | 0 |
| FFC-CJAN | 163.5 | 0 | 0 | 166.04 | 0 |
| FFC-CMAR | 168.01 | 0 | 0 | 170.62 | 0 |
| FFC-JAN | 163.1 | 166 | 163.85 | 165.81 | 626,000 |
| FFLM | 1.58 | 1.58 | 1.58 | 1.58 | 47 |
| FHAM | 7.21 | 7.3 | 7.22 | 7.3 | 12,700 |
| FHBM | 6.82 | 7.08 | 7.08 | 7.08 | 1,000 |
| FIBLM | 2.4 | 2.43 | 2.25 | 2.43 | 5,000 |
| FIMM | 52.61 | 50.01 | 50.01 | 52.61 | 100 |
| FLYNG | 0.9 | 1 | 0.8 | 0.89 | 16,400 |
| FNEL | 2.69 | 3.2 | 3.2 | 2.69 | 6 |
| FPJM | 1.05 | 1 | 0.9 | 1.05 | 2 |
| FPRM | 11.5 | 12 | 11.99 | 12 | 525 |
| FRSM | 19.48 | 20.48 | 20.48 | 19.48 | 100 |
| FUDLM | 6.6 | 6.65 | 6.65 | 6.65 | 24,298 |
| FZCM | 69.5 | 72.5 | 72.5 | 69.5 | 20 |
| GADT | 42.99 | 44.74 | 40.86 | 43 | 4,099 |
| GAIL | 2.47 | 2.45 | 2.21 | 2.47 | 2 |
| GAMON | 1 | 1 | 1 | 1 | 500 |
| GASF | 2.88 | 2.9 | 2.87 | 2.9 | 10,216 |
| GATM | 17.9 | 18.89 | 16.9 | 18.08 | 890 |
| GENP | 0.34 | 0.34 | 0.32 | 0.32 | 4,002 |
| GGL | 7.35 | 7.55 | 7.2 | 7.44 | 3,080 |
| GHGL | 39.64 | 40.5 | 40.5 | 39.64 | 1 |
| GHNI | 6.58 | 6.44 | 6.05 | 6.06 | 2,002 |
| GHNL | 2.78 | 2.85 | 2.51 | 2.78 | 299 |
| GLAXO | 66.08 | 67.85 | 64.55 | 67.37 | 3,373 |
| GLPL | 41.7 | 40 | 39.62 | 39.82 | 501 |
| GTYR | 18.5 | 19.35 | 18.2 | 18.3 | 1,004 |
| GUTM | 24.7231 | 23.6 | 23.6 | 24.72 | 2 |
| GWLC | 5 | 5 | 4.4 | 5 | 2 |
| HABSM | 19.15 | 19.35 | 19 | 19.23 | 25,934 |
| HADC | 0.35 | 0.4 | 0.4 | 0.35 | 200 |
| HAL | 13.6 | 13.7 | 13.6 | 13.7 | 845 |
| HBL | 106.15 | 107 | 106.06 | 106.73 | 44,142 |
| HCAR | 9.11 | 9.3 | 9.01 | 9.3 | 4,960 |
| HICL | 10.3 | 10 | 9.85 | 9.93 | 20,089 |
| HINO | 66.91 | 66 | 66 | 66.91 | 83 |
| HINOON | 29 | 30.25 | 29.9 | 29 | 45 |
| HIRAT | 4.15 | 4.6 | 4.36 | 4.5 | 87,675 |
| HMB | 17 | 17.08 | 16.85 | 17 | 38,051 |
| HSPI | 9.49 | 10.49 | 9.52 | 10.49 | 67,660 |
| HUBC | 33.98 | 34 | 33.41 | 33.69 | 618,090 |
| HUBC-CFEB | 34.59 | 0 | 0 | 34.28 | 0 |
| HUBC-CJAN | 34.17 | 0 | 0 | 33.87 | 0 |
| HUBC-CMAR | 35.12 | 0 | 0 | 34.8 | 0 |
| HUBC-JAN | 33.91 | 34 | 33.51 | 33.57 | 46,500 |
| HWQS | 8.35 | 8.5 | 8.5 | 8.35 | 150 |
| IBFL | 27.41 | 28.6 | 27 | 27.06 | 1,840 |
| IBLHL | 16 | 15.99 | 15.65 | 15.69 | 1,174 |
| ICI | 131.72 | 138.3 | 131.85 | 134.22 | 105,282 |
| ICIBL | 0.26 | 0.28 | 0.23 | 0.26 | 5,002 |
| IDRT | 5.39 | 5.7 | 5.7 | 5.39 | 5 |
| IDSM | 3.04 | 3.25 | 3.23 | 3.25 | 600 |
| IDYM | 398.4 | 410 | 379 | 389.95 | 270 |
| IFSL | 6.92 | 6.9 | 6.9 | 6.92 | 5 |
| IGIBL | 1.01 | 1 | 0.9 | 0.95 | 506 |
| IGIIL | 44.99 | 45 | 44.51 | 44.69 | 11,875 |
| ILTM | 158.16 | 150.3 | 150.3 | 158.16 | 1 |
| INDU | 212.63 | 213 | 202 | 207.51 | 896 |
| INIL | 31.6 | 32.2 | 31.7 | 31.95 | 2,534 |
| ISIL | 74.83 | 73 | 71.98 | 74.83 | 29 |
| ISL | 10.3 | 10.4 | 10 | 10.3 | 102 |
| JDMT | 12.65 | 11.74 | 11.66 | 12.65 | 15 |
| JDWS | 80.03 | 80.38 | 79.5 | 79.83 | 1,106 |
| JGICL | 52.25 | 54.86 | 53.9 | 54.86 | 20,388 |
| JLICL | 60.0067 | 60.5 | 60.01 | 60.5 | 3,000 |
| JOPP | 6.01 | 6.95 | 5.5 | 6.06 | 524 |
| JOVC | 1.11 | 1.12 | 1.07 | 1.12 | 8,766 |
| JPGL | 0.67 | 0.68 | 0.61 | 0.67 | 30,036 |
| JSBL | 1.8 | 1.85 | 1.74 | 1.85 | 16,178 |
| JSCL | 4.27 | 4.34 | 4.21 | 4.29 | 850,634 |
| JSGCL | 18.81 | 18.5 | 17.82 | 18.13 | 2,406 |
| JSGF | 5 | 4.9 | 4.63 | 4.88 | 7,552 |
| JSIL | 2.62 | 2.89 | 2.71 | 2.75 | 2,734 |
| JSVFL | 4.4 | 4.5 | 4.5 | 4.5 | 10,000 |
| JVDC | 63 | 65 | 59.85 | 63 | 14 |
| KAPCO | 40 | 40.1 | 39.45 | 39.51 | 289,497 |
| KAPCO-CFEB | 40.72 | 0 | 0 | 40.2 | 0 |
| KAPCO-CJAN | 40.23 | 0 | 0 | 39.72 | 0 |
| KAPCO-CMAR | 41.34 | 0 | 0 | 40.81 | 0 |
| KAPCO-JAN | 40.25 | 39.75 | 39.75 | 39.75 | 2,000 |
| KASBB | 1.34 | 1.44 | 1.3 | 1.4 | 960 |
| KASBSL | 2.49 | 2.7 | 2.5 | 2.49 | 100 |
| KCL | 5.1 | 6.1 | 6.1 | 5.1 | 82 |
| KESC | 1.76 | 1.84 | 1.71 | 1.81 | 317,955 |
| KOHC | 10.34 | 10.55 | 10.15 | 10.45 | 17,465 |
| KOHP | 1.8 | 1.99 | 0.81 | 1.8 | 5 |
| KOHS | 3.59 | 2.6 | 2.6 | 3.59 | 99 |
| KOIL | 0.87 | 0.9 | 0.9 | 0.9 | 500 |
| KTML | 3.35 | 3.4 | 3.15 | 3.38 | 52,129 |
| LEUL | 5.11 | 4.99 | 4.99 | 5.11 | 10 |
| LINDE | 98.01 | 99 | 99 | 99 | 299 |
| LOTPTA | 9.83 | 9.95 | 9.72 | 9.77 | 884,692 |
| LOTPTA-CFEB | 10.01 | 0 | 0 | 9.94 | 0 |
| LOTPTA-CJAN | 9.89 | 0 | 0 | 9.82 | 0 |
| LOTPTA-CMAR | 10.16 | 0 | 0 | 10.09 | 0 |
| LOTPTA-JAN | 9.89 | 9.87 | 9.75 | 9.8 | 104,000 |
| LPCL | 1.86 | 1.94 | 1.83 | 1.86 | 29,306 |
| LUCK | 78.62 | 79.1 | 78.1 | 78.67 | 462,419 |
| LUCK-CFEB | 80.04 | 0 | 0 | 80.05 | 0 |
| LUCK-CJAN | 79.07 | 0 | 0 | 79.09 | 0 |
| LUCK-CMAR | 81.25 | 0 | 0 | 81.26 | 0 |
| LUCK-JAN | 78.59 | 79.5 | 78.45 | 78.83 | 12,000 |
| MACFL | 8.21 | 8.5 | 7.9 | 8.29 | 1,573 |
| MARI | 85.75 | 86.45 | 85 | 85.6 | 11,597 |
| MBF | 8.56 | 8.7 | 8.6 | 8.6 | 1,025 |
| MCB | 148.06 | 149.39 | 147.7 | 149.03 | 608,452 |
| MCB-CFEB | 150.73 | 0 | 0 | 151.65 | 0 |
| MCB-CJAN | 148.91 | 0 | 0 | 149.82 | 0 |
| MCB-CMAR | 153.01 | 0 | 0 | 153.94 | 0 |
| MCB-JAN | 148.42 | 149.64 | 147.88 | 149.28 | 140,000 |
| MEBL | 18.54 | 18.75 | 18.5 | 18.75 | 25,000 |
| MEHT | 61.01 | 63.99 | 63.99 | 61.01 | 50 |
| MFFL | 93.61 | 98.29 | 90.76 | 98.29 | 2,697 |
| MFTM | 0.6 | 0.5 | 0.45 | 0.6 | 91 |
| MIRKS | 35.96 | 35.9 | 34.17 | 34.2 | 2,353 |
| MLCF | 2.02 | 2.04 | 1.96 | 2.01 | 23,591 |
| MRNS | 48.1 | 49.99 | 46 | 46 | 936 |
| MSCL | 8.57 | 9 | 9 | 8.57 | 4 |
| MTIL | 0.4 | 0.41 | 0.4 | 0.41 | 749 |
| MTL | 376.76 | 395.59 | 395.59 | 395.59 | 2,704 |
| MUBT | 0.8 | 0.95 | 0.95 | 0.8 | 100 |
| MUKT | 0.35 | 0.49 | 0.32 | 0.49 | 2,000 |
| MWMP | 0.57 | 0.7 | 0.43 | 0.57 | 3 |
| MZSM | 1.64 | 1.7 | 1.53 | 1.62 | 7,615 |
| NAGC | 14.5 | 14.525 | 14.525 | 14.525 | 0 |
| NATF | 65.45 | 65.5 | 64.4 | 65.4 | 1,325 |
| NBP | 42.29 | 42.45 | 41.9 | 42.19 | 959,921 |
| NBP-CFEB | 43.05 | 0 | 0 | 42.93 | 0 |
| NBP-CJAN | 42.53 | 0 | 0 | 42.41 | 0 |
| NBP-CMAR | 43.71 | 0 | 0 | 43.58 | 0 |
| NBP-JAN | 42.51 | 42.5 | 42.07 | 42.4 | 226,500 |
| NCL | 17.7 | 17.94 | 17.5 | 17.7 | 9,004 |
| NCL-CFEB | 18.02 | 0 | 0 | 18.01 | 0 |
| NCL-CJAN | 17.8 | 0 | 0 | 17.79 | 0 |
| NCL-CMAR | 18.29 | 0 | 0 | 18.28 | 0 |
| NCL-JAN | 17.81 | 0 | 0 | 17.8 | 0 |
| NCPL | 13.12 | 13.13 | 13.07 | 13.07 | 1,006 |
| NESTLE | 2805.03 | 2855 | 2730 | 2800.04 | 2,613 |
| NETSOL | 8.64 | 8.79 | 8.3 | 8.62 | 180,151 |
| NETSOL-CFEB | 8.8 | 0 | 0 | 8.77 | 0 |
| NETSOL-CJAN | 8.69 | 0 | 0 | 8.67 | 0 |
| NETSOL-CMAR | 8.93 | 0 | 0 | 8.9 | 0 |
| NETSOL-JAN | 8.69 | 8.6 | 8.5 | 8.5 | 2,000 |
| NIB | 1.69 | 1.75 | 1.63 | 1.66 | 534,628 |
| NIBTFC | 97.7675 | 0 | 0 | 97.7675 | 0 |
| NICL | 2.35 | 2.4 | 2.27 | 2.37 | 8,329 |
| NMBL | 2.1 | 2.34 | 2.01 | 2.1 | 238 |
| NML | 40.76 | 40.95 | 40.51 | 40.74 | 87,277 |
| NML-CFEB | 41.5 | 0 | 0 | 41.46 | 0 |
| NML-CJAN | 40.99 | 0 | 0 | 40.95 | 0 |
| NML-CMAR | 42.12 | 0 | 0 | 42.08 | 0 |
| NML-JAN | 40.97 | 41.05 | 40.71 | 40.91 | 33,500 |
| NONS | 14.5 | 15.2 | 14.9 | 15 | 1,758 |
| NPL | 13.13 | 13.2 | 13 | 13.1 | 51,238 |
| NPL-CFEB | 13.37 | 0 | 0 | 13.33 | 0 |
| NPL-CJAN | 13.21 | 0 | 0 | 13.17 | 0 |
| NPL-CMAR | 13.57 | 0 | 0 | 13.53 | 0 |
| NPL-JAN | 13.21 | 0 | 0 | 13.17 | 0 |
| NRL | 222.92 | 226.89 | 223.05 | 223.84 | 59,496 |
| NSB3Y1 | 100.8071 | 0 | 0 | 100.8071 | 0 |
| OGDC | 136.35 | 140.8 | 135.02 | 140.18 | 655,090 |
| OGDC-CFEB | 138.81 | 0 | 0 | 142.65 | 0 |
| OGDC-CJAN | 137.13 | 0 | 0 | 140.92 | 0 |
| OGDC-CMAR | 140.91 | 0 | 0 | 144.8 | 0 |
| OGDC-JAN | 136.87 | 141.2 | 136.45 | 140.71 | 183,500 |
| OLPL | 6.75 | 7.1 | 6.52 | 6.81 | 4,649 |
| OLTM | 0.36 | 0.37 | 0.31 | 0.31 | 1,500 |
| OTSU | 32.5 | 30.95 | 30.9 | 30.91 | 1,000 |
| PACE | 1.3 | 1.37 | 1.25 | 1.28 | 246,992 |
| PAEL | 3.62 | 3.69 | 3.47 | 3.56 | 64,980 |
| PAKMI | 1 | 1.2 | 1.2 | 1 | 51 |
| PAKRI | 15.92 | 16.14 | 15.85 | 15.96 | 41,274 |
| PAKRI-CFEB | 16.21 | 0 | 0 | 16.24 | 0 |
| PAKRI-CJAN | 16.01 | 0 | 0 | 16.04 | 0 |
| PAKRI-CMAR | 16.45 | 0 | 0 | 16.49 | 0 |
| PAKRI-JAN | 16.07 | 0 | 0 | 16.05 | 0 |
| PASL | 0.76 | 0.8 | 0.7 | 0.75 | 20,007 |
| PEF | 7.03 | 7.15 | 7.1 | 7.14 | 9,500 |
| PGF | 12.31 | 12.65 | 12.25 | 12.25 | 7,601 |
| PIAA | 2.01 | 2 | 1.96 | 1.96 | 2,592 |
| PICT | 70.48 | 72 | 70.5 | 70.65 | 15,816 |
| PIF | 5.43 | 5.5 | 5.3 | 5.5 | 2,550 |
| PIL | 5.77 | 6 | 5.39 | 5.9 | 3,200 |
| PINL | 8 | 8.2 | 8 | 8 | 1,068 |
| PIOC | 3.65 | 3.83 | 3.51 | 3.83 | 10,200 |
| PKGP | 11.29 | 11.5 | 11.15 | 11.22 | 31,070 |
| PKGS | 78.5 | 78 | 78 | 78.5 | 200 |
| PMI | 1.15 | 1.19 | 1.13 | 1.15 | 52 |
| PMRS | 44.72 | 43.708 | 43.708 | 43.708 | 0 |
| PMTFC6 | 98.1743 | 0 | 0 | 98.1743 | 0 |
| PNGRS | 2.92 | 2.89 | 2.2 | 2.92 | 310 |
| PNSC | 11.82 | 12.45 | 11.71 | 12.05 | 3,403 |
| POAF | 8.12 | 7.26 | 7.12 | 7.13 | 6,400 |
| POL | 346.8 | 350 | 345.06 | 349.56 | 205,984 |
| POL-CFEB | 353.06 | 0 | 0 | 355.71 | 0 |
| POL-CJAN | 348.78 | 0 | 0 | 351.4 | 0 |
| POL-CMAR | 358.4 | 0 | 0 | 361.09 | 0 |
| POL-JAN | 348.56 | 351 | 346.52 | 350.8 | 90,500 |
| PPL | 166.61 | 167 | 164.8 | 165 | 396,256 |
| PPL-CFEB | 169.62 | 0 | 0 | 167.9 | 0 |
| PPL-CJAN | 167.56 | 0 | 0 | 165.87 | 0 |
| PPL-CMAR | 172.18 | 0 | 0 | 170.44 | 0 |
| PPL-JAN | 167.07 | 167.65 | 165.26 | 165.68 | 45,500 |
| PPP | 34 | 34.5 | 33.98 | 34.5 | 3,630 |
| PRL | 65.12 | 65.58 | 65 | 65.12 | 348 |
| PSMC | 61.8 | 62.99 | 62.99 | 61.8 | 3 |
| PSO | 236.31 | 238 | 235 | 237.62 | 106,504 |
| PSO-CFEB | 240.58 | 0 | 0 | 241.8 | 0 |
| PSO-CJAN | 237.66 | 0 | 0 | 238.87 | 0 |
| PSO-CMAR | 244.22 | 0 | 0 | 245.46 | 0 |
| PSO-JAN | 237.36 | 238.9 | 236.51 | 238.35 | 31,000 |
| PSYL | 17.83 | 17.85 | 16.95 | 17.83 | 8,217 |
| PTC | 10.25 | 10.63 | 10.2 | 10.52 | 1,899,649 |
| PTC-CFEB | 10.44 | 0 | 0 | 10.71 | 0 |
| PTC-CJAN | 10.31 | 0 | 0 | 10.58 | 0 |
| PTC-CMAR | 10.59 | 0 | 0 | 10.87 | 0 |
| PTC-JAN | 10.25 | 10.65 | 10.4 | 10.55 | 20,000 |
| PTEC | 2.5 | 3.39 | 3.02 | 3.02 | 500 |
| QUICE | 3.3 | 3.3 | 3.1 | 3.3 | 2 |
| RAVT | 0.55 | 0.78 | 0.51 | 0.68 | 90,709 |
| SAIF | 4.4 | 4.6 | 4.6 | 4.4 | 100 |
| SALT | 37.25 | 36.5 | 36.5 | 37.25 | 1 |
| SANE | 1.53 | 2.45 | 0.58 | 1.53 | 730 |
| SANSM | 9.48 | 9.4 | 9.4 | 9.4 | 1,925 |
| SAPL | 141.65 | 146.89 | 138.11 | 141.65 | 57 |
| SBL | 1.49 | 1.47 | 1.35 | 1.45 | 505 |
| SCBPL | 8.05 | 8.37 | 7.81 | 8.37 | 1,002 |
| SCL | 74.81 | 78.55 | 78.55 | 74.81 | 20 |
| SCLL | 3 | 3 | 2.99 | 3 | 3,720 |
| SEARL | 47.01 | 47.5 | 47.5 | 47.01 | 10 |
| SEL | 15.03 | 14.99 | 14.99 | 14.99 | 1,300 |
| SEPCO | 0.82 | 0.84 | 0.76 | 0.79 | 4,895 |
| SEPL | 35.95 | 35.75 | 35.75 | 35.95 | 100 |
| SGML | 5.39 | 5.72 | 5 | 5.12 | 3,026 |
| SGPL | 0.4 | 0.86 | 0.86 | 0.86 | 500 |
| SHEL | 194.03 | 202 | 191.5 | 198.98 | 4,751 |
| SHEZ | 110.07 | 115 | 114.74 | 115 | 500 |
| SHFA | 29.39 | 29.95 | 28.95 | 29.53 | 11,912 |
| SHJS | 85.04 | 89 | 85 | 85.99 | 1,786 |
| SHNI | 8.4 | 8 | 7.99 | 8 | 5,401 |
| SHSML | 8.6 | 8.5 | 8.42 | 8.43 | 3,802 |
| SHTM | 0.25 | 0.17 | 0.17 | 0.19 | 2,000 |
| SIBL | 1.6 | 1.88 | 1.3 | 1.3 | 3,501 |
| SIEM | 911.83 | 914 | 866.27 | 911.83 | 20 |
| SILK | 1.72 | 1.74 | 1.64 | 1.67 | 723,032 |
| SMBL | 1.7 | 1.75 | 1.65 | 1.7 | 50,344 |
| SMTM | 4.05 | 4.95 | 4.95 | 4.05 | 1 |
| SNAI | 34.68 | 36 | 35.25 | 35.98 | 1,281 |
| SNBL | 4.1 | 4.14 | 4.05 | 4.1 | 31,623 |
| SNBLTFC | 99.3487 | 0 | 0 | 99.3601 | 0 |
| SNGP | 15.95 | 15.9 | 15.55 | 15.84 | 15,551 |
| SPL | 9.66 | 9.88 | 9.51 | 9.68 | 2,926 |
| SRSM | 3 | 3.5 | 3 | 3.5 | 2,500 |
| SRVI | 194.53 | 190.01 | 190 | 190 | 350 |
| SSGC | 18.65 | 18.8 | 18.5 | 18.75 | 57,393 |
| SSML | 1.41 | 1.89 | 1.45 | 1.73 | 10,960 |
| STPL | 6.5 | 6.79 | 6.3 | 6.5 | 2 |
| SURC | 23.05 | 24.2 | 24.19 | 23.05 | 60 |
| TATM | 20.7 | 20.5 | 20.5 | 20.7 | 1 |
| TDIL | 10 | 10 | 9 | 10 | 2,506 |
| TELE | 0.81 | 0.82 | 0.76 | 0.77 | 25,958 |
| TGL | 8.5 | 8.3 | 8.25 | 8.3 | 1,011 |
| THALL | 80.02 | 80 | 78.85 | 79 | 6,836 |
| TRG | 1.24 | 1.28 | 1.19 | 1.26 | 129,505 |
| TRIBL | 0.75 | 0.8 | 0.8 | 0.75 | 1 |
| TRIPF | 164.09 | 166.75 | 165 | 164.05 | 1,046 |
| TRPOL | 0.68 | 0.41 | 0.41 | 0.41 | 4,000 |
| TRSM | 2 | 2 | 2 | 2 | 100 |
| TSMF | 1.25 | 1.38 | 1.38 | 1.25 | 1 |
| TSPL | 0.5 | 0.6 | 0.5 | 0.59 | 11,001 |
| UBL | 52.77 | 53.01 | 52.6 | 52.98 | 59,573 |
| UBL-CFEB | 53.72 | 0 | 0 | 53.91 | 0 |
| UBL-CJAN | 53.07 | 0 | 0 | 53.26 | 0 |
| UBL-CMAR | 54.54 | 0 | 0 | 54.73 | 0 |
| UBL-JAN | 52.75 | 0 | 0 | 53.28 | 0 |
| UBLTFC4 | 99.8021 | 0 | 0 | 99.7991 | 0 |
| ULEVER | 5188.05 | 5299 | 5115 | 5201.16 | 51 |
| WTCL | 1.72 | 1.9 | 1.62 | 1.64 | 88,380 |
| WTL | 1.03 | 1.08 | 1.02 | 1.05 | 165,823 |
| WYETH | 753.75 | 754 | 754 | 753.75 | 1 |
| ZTL | 2.25 | 1.75 | 1.75 | 2.25 | 4 |
KSE EOD Daily Share Price Data - 16/01/2012
No comments:
Post a Comment