| For: January 18, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 89.97 | 89.7168 | 89.7168 | 89.7168 | 0 |
| AACIL | 2.42 | 2.6 | 2.3 | 2.3 | 20,504 |
| ABL | 56.31 | 57 | 56 | 56.06 | 96,350 |
| ABOT | 100 | 102 | 100 | 101.47 | 4,187 |
| ACPL | 52.31 | 54 | 52.45 | 53.75 | 42,854 |
| ADAMS | 19.25 | 19.75 | 19 | 19.01 | 970 |
| ADMM | 22.85 | 23.6 | 23.6 | 22.85 | 1 |
| ADOS | 5.1 | 5.25 | 5.1 | 5.1 | 4 |
| AGIL | 58.16 | 60 | 59.99 | 58.16 | 300 |
| AGL | 15.5 | 14.98 | 14.5 | 15.5 | 200 |
| AGLPSR | 0.04 | 0.06 | 0.02 | 0.02 | 47,315 |
| AGTL | 190.19 | 199.69 | 190.05 | 193.74 | 13,528 |
| AHCL | 27.94 | 28.45 | 27.85 | 28.3 | 2,241,100 |
| AHCL-CFEB | 28.42 | 0 | 0 | 28.77 | 0 |
| AHCL-CJAN | 28.07 | 0 | 0 | 28.42 | 0 |
| AHCL-CMAR | 28.85 | 0 | 0 | 29.2 | 0 |
| AHCL-JAN | 28.09 | 28.6 | 28 | 28.4 | 106,500 |
| AHI | 14.78 | 15 | 14 | 14.07 | 696 |
| AHL | 15 | 15.28 | 14.76 | 14.92 | 19,269 |
| AICL | 49.66 | 50.78 | 49.25 | 49.48 | 129,365 |
| AICL-CFEB | 50.51 | 0 | 0 | 50.3 | 0 |
| AICL-CJAN | 49.9 | 0 | 0 | 49.7 | 0 |
| AKBL | 10.3 | 10.46 | 10.25 | 10.44 | 1,421,671 |
| AKBL-CFEB | 10.48 | 0 | 0 | 10.61 | 0 |
| AKBL-CJAN | 10.35 | 0 | 0 | 10.49 | 0 |
| AKDCL | 23.27 | 24.43 | 24.37 | 24.43 | 648 |
| AKGL | 5 | 5.45 | 5.4 | 5.41 | 700 |
| AMTEX | 1.3 | 1.37 | 1.25 | 1.35 | 646,307 |
| AMZV | 0.37 | 0.44 | 0.29 | 0.42 | 7,130 |
| ANL | 2.94 | 3.18 | 2.93 | 3.15 | 1,548,538 |
| ANL-CFEB | 2.99 | 0 | 0 | 3.2 | 0 |
| ANL-CJAN | 2.95 | 0 | 0 | 3.16 | 0 |
| ANLTFC2 | 94 | 0 | 0 | 94 | 0 |
| APL | 431.86 | 436.5 | 429 | 434.7 | 110,500 |
| AQTM | 0.4 | 0.44 | 0.44 | 0.44 | 0 |
| ARM | 22 | 23 | 23 | 22 | 1 |
| ATBA | 162.11 | 163.89 | 162 | 162 | 2,097 |
| ATEL | 58 | 58 | 58 | 58 | 7,586 |
| ATIL | 36.2 | 36.37 | 36.1 | 36.3 | 1,614 |
| ATLH | 119.52 | 120 | 118.6 | 119.14 | 1,887 |
| ATRL | 109.24 | 111.15 | 109.27 | 109.72 | 2,009,943 |
| ATRL-CFEB | 111.11 | 0 | 0 | 111.55 | 0 |
| ATRL-CJAN | 109.77 | 0 | 0 | 110.2 | 0 |
| ATRL-CMAR | 112.78 | 0 | 0 | 113.23 | 0 |
| ATRL-JAN | 109.64 | 111.6 | 109.5 | 110.15 | 661,000 |
| BAFL | 11.5 | 11.6 | 11.5 | 11.5 | 2,307,677 |
| BAFL-CFEB | 11.7 | 0 | 0 | 11.69 | 0 |
| BAFL-CJAN | 11.56 | 0 | 0 | 11.55 | 0 |
| BAFL-CMAR | 11.87 | 0 | 0 | 11.87 | 0 |
| BAFL-JAN | 11.56 | 0 | 0 | 11.56 | 0 |
| BAFS | 39 | 39 | 38 | 38.78 | 849 |
| BAHL | 29.76 | 30.5 | 29.75 | 30.39 | 244,834 |
| BAHL-CFEB | 30.27 | 0 | 0 | 30.9 | 0 |
| BAHL-CJAN | 29.9 | 0 | 0 | 30.52 | 0 |
| BAHL-CMAR | 30.72 | 0 | 0 | 31.36 | 0 |
| BAHL-JAN | 29.92 | 0 | 0 | 30.54 | 0 |
| BAHLTFC2 | 102.5 | 0 | 0 | 102.5 | 0 |
| BAPL | 5.99 | 5.99 | 5 | 5.6 | 1,222 |
| BATA | 704.17 | 704.17 | 700 | 704.17 | 25 |
| BCL | 30.89 | 32.25 | 29.76 | 29.76 | 6,304 |
| BCML | 9.24 | 9.88 | 9.88 | 9.24 | 1 |
| BERG | 14.01 | 14.69 | 14.2 | 14.2 | 8,700 |
| BFMOD | 4 | 5 | 5 | 4 | 50 |
| BGL | 1.68 | 2.19 | 1.61 | 2.15 | 2,602 |
| BIPL | 3.16 | 3.25 | 3.15 | 3.25 | 65,195 |
| BNWM | 14.89 | 15 | 15 | 15 | 1,000 |
| BOK | 5.36 | 5.55 | 5.4 | 5.54 | 14,302 |
| BOP | 5.66 | 5.75 | 5.6 | 5.64 | 443,658 |
| BROT | 0.43 | 0.4 | 0.37 | 0.43 | 400 |
| BRR | 2.48 | 2.74 | 2.35 | 2.74 | 63,100 |
| BUXL | 5.61 | 6 | 6 | 5.61 | 100 |
| BWHL | 25 | 25.5 | 25.45 | 25 | 110 |
| BYCO | 7.14 | 7.19 | 7.02 | 7.07 | 171,919 |
| CENI | 7.07 | 7.2 | 7.2 | 7.2 | 500 |
| CEPB | 13.05 | 13.25 | 13 | 13.05 | 12,621 |
| CHAS | 8 | 8.3 | 8 | 8 | 1,102 |
| CHBL | 1.28 | 1.33 | 1.1 | 1.16 | 2,008 |
| CHCC | 9.76 | 10.5 | 9.8 | 10 | 142,914 |
| CJPL | 0.48 | 0.79 | 0.75 | 0.48 | 8 |
| CLOV | 54.6 | 56 | 56 | 54.6 | 10 |
| CML | 1.12 | 1.16 | 1.16 | 1.12 | 151 |
| COLG | 674.93 | 708 | 641.2 | 674.93 | 19 |
| COTT | 1.65 | 1.12 | 1.12 | 1.65 | 10 |
| CPL | 160.87 | 163.7 | 160 | 162.04 | 10,850 |
| CPMFI | 3.32 | 2.6 | 2.6 | 3.32 | 100 |
| CPPL | 26.51 | 26.9 | 26.6 | 26.78 | 1,615 |
| CRTM | 8.25 | 9.24 | 9.24 | 8.25 | 16 |
| CSAP | 18.6 | 18.89 | 18.5 | 18.88 | 9,341 |
| CSIL | 2 | 2.49 | 2.49 | 2 | 1 |
| CSM | 0.56 | 0.69 | 0.57 | 0.63 | 18,775 |
| CSUML | 1.45 | 1.68 | 1.4 | 1.53 | 20,001 |
| DAWH | 37.12 | 38.97 | 38 | 38.97 | 236,116 |
| DBCI | 1.72 | 1.6 | 1.4 | 1.45 | 5,004 |
| DCH | 1.59 | 1.75 | 1.62 | 1.65 | 56,502 |
| DCL | 1.17 | 1.3 | 1.23 | 1.25 | 10,118 |
| DCM | 0.65 | 1.08 | 1.08 | 0.65 | 20 |
| DEL | 0.93 | 1.1 | 0.9 | 1.1 | 3,000 |
| DFML | 1.92 | 1.95 | 1.9 | 1.9 | 7,400 |
| DGKC | 20.06 | 20.46 | 19.95 | 20.2 | 3,799,252 |
| DGKC-CFEB | 20.4 | 0 | 0 | 20.54 | 0 |
| DGKC-CJAN | 20.16 | 0 | 0 | 20.29 | 0 |
| DGKC-CMAR | 20.71 | 0 | 0 | 20.85 | 0 |
| DGKC-JAN | 20.13 | 20.5 | 20.05 | 20.28 | 404,000 |
| DINT | 16.92 | 17.92 | 17.92 | 16.92 | 5 |
| DLL | 32.66 | 33.7 | 32.65 | 33.5 | 8,854 |
| DMTM | 2.2 | 2.98 | 2.3 | 2.3 | 2,009 |
| DOL | 3.84 | 4.54 | 3.85 | 4.3 | 828,805 |
| DSFL | 1.27 | 1.29 | 1.25 | 1.28 | 102,218 |
| DSIL | 0.74 | 0.77 | 0.65 | 0.74 | 62,965 |
| DSL | 1.12 | 1.25 | 1.15 | 1.22 | 25,287 |
| DYNO | 9.44 | 9.8 | 9.8 | 9.44 | 1 |
| ECOP | 3.92 | 4.2 | 3.91 | 4.12 | 7,500 |
| EFLTFC | 100 | 0 | 0 | 100 | 0 |
| EFOODS | 23.79 | 24.94 | 24.05 | 24.86 | 223,897 |
| EFUG | 38 | 38.45 | 38 | 38.25 | 5,126 |
| EFUL | 72.7 | 73.87 | 72 | 73.22 | 368 |
| ELSM | 17.42 | 17.98 | 17.8 | 17.8 | 1,100 |
| EMCO | 1.5 | 1.65 | 1.55 | 1.55 | 7,000 |
| ENGRO | 100.45 | 105.25 | 101.55 | 103.78 | 5,265,698 |
| ENGRO-CFEB | 102.17 | 0 | 0 | 105.51 | 0 |
| ENGRO-CJAN | 100.93 | 0 | 0 | 104.23 | 0 |
| ENGRO-CMAR | 103.7 | 0 | 0 | 107.1 | 0 |
| ENGRO-JAN | 100.88 | 105.7 | 101.99 | 104.21 | 1,936,000 |
| EPCL | 8.23 | 8.49 | 8.1 | 8.13 | 469,247 |
| ESBL | 1.69 | 1.83 | 1.61 | 1.69 | 411 |
| EXIDE | 164.31 | 167 | 166 | 167 | 758 |
| FABL | 8.94 | 8.99 | 8.8 | 8.9 | 15,720 |
| FANM | 3.85 | 4.13 | 4.1 | 4.14 | 1,400 |
| FATIMA | 23.22 | 23.5 | 23.12 | 23.28 | 4,561,221 |
| FCCL | 3.5 | 3.69 | 3.5 | 3.63 | 214,869 |
| FCIBL | 3.38 | 4.1 | 3.5 | 3.38 | 2 |
| FCONM | 1 | 1.6 | 1 | 1 | 4,001 |
| FCSC | 1.64 | 1.78 | 1.58 | 1.74 | 42,344 |
| FDIBL | 0.77 | 0.78 | 0.69 | 0.75 | 17,002 |
| FDMF | 1.79 | 1.89 | 1.85 | 1.79 | 403 |
| FECM | 2.98 | 2.89 | 2.55 | 2.58 | 3,999 |
| FECTC | 4.6 | 4.83 | 4.45 | 4.8 | 6,009 |
| FEM | 0.85 | 0.94 | 0.75 | 0.75 | 2,001 |
| FEROZ | 73.62 | 73.01 | 71.05 | 73.62 | 349 |
| FFBL | 44.57 | 46.79 | 44.75 | 46.74 | 6,003,194 |
| FFBL-CFEB | 45.33 | 0 | 0 | 47.52 | 0 |
| FFBL-CJAN | 44.78 | 0 | 0 | 46.94 | 0 |
| FFBL-CMAR | 46.01 | 0 | 0 | 48.23 | 0 |
| FFBL-JAN | 44.78 | 47.01 | 45 | 46.91 | 1,599,500 |
| FFC | 166.03 | 168.8 | 165.5 | 166.89 | 3,450,315 |
| FFC-CFEB | 168.86 | 0 | 0 | 169.67 | 0 |
| FFC-CJAN | 166.83 | 0 | 0 | 167.62 | 0 |
| FFC-CMAR | 171.41 | 0 | 0 | 172.22 | 0 |
| FFC-JAN | 166.62 | 169.4 | 166.1 | 167.4 | 945,000 |
| FHAM | 7.3 | 7.3 | 7.28 | 7.3 | 4,000 |
| FHBM | 7 | 7.09 | 7.09 | 7.09 | 2,653 |
| FLYNG | 0.91 | 0.97 | 0.88 | 0.91 | 20,551 |
| FNBM | 5.95 | 6.35 | 5.51 | 5.51 | 3,001 |
| FNEL | 2.69 | 2.68 | 2.55 | 2.56 | 2,125 |
| FPJM | 1.05 | 1 | 1 | 1.05 | 220 |
| FPRM | 11 | 11.69 | 11.69 | 11 | 50 |
| FRSM | 20.25 | 21 | 19.4 | 20.25 | 113 |
| FTSM | 1.1 | 1.89 | 1.89 | 1.1 | 1 |
| FUDLM | 6.54 | 6.95 | 6.89 | 6.95 | 5,025 |
| GADT | 44 | 45 | 43 | 44.48 | 5,103 |
| GAIL | 2.47 | 2.85 | 2.1 | 2.55 | 3,011 |
| GASF | 2.94 | 2.99 | 2.9 | 2.9 | 10,865 |
| GATI | 70 | 73.5 | 72 | 73.4 | 1,337 |
| GATM | 18.77 | 19.76 | 18.05 | 18.4 | 1,668 |
| GENP | 0.32 | 0.39 | 0.28 | 0.32 | 5 |
| GFIL | 4 | 4 | 4 | 4 | 550 |
| GGL | 7.53 | 8.5 | 7.65 | 8.16 | 237,045 |
| GHGL | 39.99 | 40.25 | 40.25 | 39.99 | 30 |
| GHNI | 6.35 | 6.84 | 6.07 | 6.25 | 2,297 |
| GHNL | 2.78 | 2.51 | 2.5 | 2.78 | 5 |
| GLAT | 8 | 9 | 9 | 8 | 20 |
| GLAXO | 66.53 | 67.9 | 66 | 67.29 | 4,049 |
| GLPL | 37.83 | 36.01 | 35.94 | 37.83 | 353 |
| GRAYS | 22.93 | 22.85 | 21.79 | 21.81 | 3,970 |
| GSPM | 7.1 | 6.86 | 6.86 | 7.1 | 6 |
| GTYR | 18.3 | 19.3 | 19.2 | 19.26 | 9,602 |
| GUSM | 3.87 | 4.66 | 4.66 | 3.87 | 1 |
| GVGL | 19.37 | 20.34 | 20.34 | 20.34 | 500 |
| GWLC | 5 | 5.3 | 5 | 5.27 | 3,199 |
| HABSM | 19.29 | 19.3 | 19.13 | 19.2 | 51,123 |
| HADC | 0.35 | 0.39 | 0.35 | 0.35 | 26 |
| HAEL | 7 | 7 | 6 | 7 | 118 |
| HAL | 13.54 | 13.6 | 13.45 | 13.48 | 1,445 |
| HBL | 108.05 | 110.05 | 108.05 | 109.95 | 107,487 |
| HCAR | 9.52 | 9.58 | 9.3 | 9.5 | 4,366 |
| HICL | 9.93 | 10.25 | 10.25 | 9.93 | 6 |
| HINO | 65.43 | 66 | 66 | 65.43 | 105 |
| HINOON | 29 | 29.94 | 29.01 | 29 | 17 |
| HIRAT | 4.39 | 4.53 | 4.26 | 4.44 | 4,850 |
| HMB | 17 | 17.5 | 17 | 17.12 | 321,547 |
| HSPI | 11.49 | 12.25 | 11 | 12.13 | 53,293 |
| HUBC | 33.89 | 34.4 | 33.86 | 34.15 | 559,520 |
| HUBC-CFEB | 34.47 | 0 | 0 | 34.72 | 0 |
| HUBC-CJAN | 34.05 | 0 | 0 | 34.3 | 0 |
| HUBC-CMAR | 34.99 | 0 | 0 | 35.24 | 0 |
| HUBC-JAN | 33.86 | 34 | 34 | 34 | 500 |
| HUMNL | 16.01 | 16.77 | 16 | 16.01 | 439 |
| HUSS | 16.55 | 17.5 | 15.55 | 15.89 | 808 |
| IBFL | 27.06 | 28.25 | 27 | 27 | 2,000 |
| IBLHL | 15.92 | 16.9 | 16.06 | 16.5 | 10,080 |
| ICI | 138.12 | 140.25 | 137.81 | 138.14 | 116,939 |
| ICIBL | 0.24 | 0.28 | 0.2 | 0.28 | 184,178 |
| IDRT | 5.39 | 4.81 | 4.8 | 5.39 | 12 |
| IDYM | 389.95 | 409.4 | 370.46 | 370.46 | 195 |
| IFSL | 7.52 | 7.8 | 7.51 | 7.51 | 3,599 |
| IGIBL | 0.95 | 1 | 0.92 | 0.95 | 19 |
| IGIIL | 44.9 | 45 | 44.5 | 44.5 | 9,604 |
| ILTM | 158.16 | 151 | 151 | 158.16 | 9 |
| INDU | 211.63 | 213.5 | 210 | 210.03 | 5,820 |
| INIL | 31.66 | 32.7 | 32 | 32 | 7,237 |
| ISIL | 74 | 72.15 | 72.15 | 72.15 | 0 |
| ISL | 10.03 | 10.49 | 10 | 10.05 | 58,110 |
| JDMT | 12.65 | 11.75 | 11.66 | 12.65 | 8 |
| JDWS | 78.12 | 80 | 78.58 | 78.62 | 2,552 |
| JGICL | 54.9 | 57 | 55 | 56.5 | 7,800 |
| JOPP | 6.06 | 6.1 | 5.25 | 6.06 | 80 |
| JOVC | 1.15 | 1.2 | 1.06 | 1.15 | 123,901 |
| JPGL | 0.67 | 0.7 | 0.6 | 0.6 | 479,210 |
| JSBL | 1.81 | 1.93 | 1.88 | 1.93 | 42,000 |
| JSCL | 4.46 | 4.54 | 4.36 | 4.45 | 1,573,071 |
| JSGCL | 18.94 | 19.68 | 17.95 | 19 | 2,012 |
| JSIL | 2.85 | 2.99 | 2.5 | 2.88 | 125,502 |
| JSVFL | 4.5 | 4.5 | 4.5 | 4.5 | 30,225 |
| JVDC | 65.1 | 64.25 | 64.25 | 64.25 | 0 |
| KAPCO | 39.97 | 40.5 | 39.8 | 40.01 | 2,702,897 |
| KAPCO-CFEB | 40.65 | 0 | 0 | 40.68 | 0 |
| KAPCO-CJAN | 40.16 | 0 | 0 | 40.19 | 0 |
| KAPCO-CMAR | 41.26 | 0 | 0 | 41.29 | 0 |
| KAPCO-JAN | 40.18 | 0 | 0 | 40.2 | 0 |
| KASBB | 1.36 | 1.42 | 1.35 | 1.35 | 50,901 |
| KASBSL | 2.49 | 3.18 | 2.5 | 2.89 | 340,844 |
| KESC | 1.83 | 1.87 | 1.76 | 1.8 | 154,649 |
| KOHC | 11.44 | 11.89 | 11.02 | 11.49 | 112,914 |
| KOHE | 16 | 17 | 16.1 | 16.16 | 33,956 |
| KOHP | 1.75 | 1.94 | 1.5 | 1.75 | 2 |
| KOIL | 0.87 | 0.81 | 0.8 | 0.87 | 359 |
| KSBP | 23.39 | 24.55 | 23.89 | 24.5 | 13,600 |
| KTML | 3.25 | 3.4 | 2.9 | 3.25 | 368 |
| LATM | 6.5 | 7 | 7 | 6.5 | 1 |
| LEUL | 5.11 | 5.5 | 5.5 | 5.11 | 4 |
| LOTPTA | 10.02 | 10.22 | 9.96 | 10.12 | 3,138,649 |
| LOTPTA-CFEB | 10.19 | 0 | 0 | 10.29 | 0 |
| LOTPTA-CJAN | 10.07 | 0 | 0 | 10.16 | 0 |
| LOTPTA-CMAR | 10.34 | 0 | 0 | 10.44 | 0 |
| LOTPTA-JAN | 10.05 | 10.25 | 10.01 | 10.2 | 121,500 |
| LPCL | 1.93 | 1.99 | 1.82 | 1.92 | 721,207 |
| LUCK | 78.46 | 82.38 | 78.33 | 81.48 | 1,654,219 |
| LUCK-CFEB | 79.8 | 0 | 0 | 82.84 | 0 |
| LUCK-CJAN | 78.84 | 0 | 0 | 81.84 | 0 |
| LUCK-CMAR | 81 | 0 | 0 | 84.08 | 0 |
| LUCK-JAN | 78.57 | 82.4 | 78.62 | 81.31 | 110,000 |
| MACFL | 8.05 | 8.39 | 7.98 | 8.39 | 1,100 |
| MARI | 87.08 | 87.84 | 86.1 | 86.64 | 83,827 |
| MBF | 8.79 | 8.85 | 8.83 | 8.85 | 5,155 |
| MCB | 149.65 | 151.87 | 148.9 | 151.34 | 1,035,546 |
| MCB-CFEB | 152.21 | 0 | 0 | 153.86 | 0 |
| MCB-CJAN | 150.37 | 0 | 0 | 152 | 0 |
| MCB-CMAR | 154.5 | 0 | 0 | 156.18 | 0 |
| MCB-JAN | 149.91 | 151.94 | 148.9 | 151.38 | 208,500 |
| MDTL | 12.4 | 13.34 | 13.34 | 12.4 | 1 |
| MEBL | 18.58 | 19.39 | 18.5 | 19.25 | 741,155 |
| MEHT | 61.01 | 63.88 | 63.88 | 61.01 | 1 |
| MFFL | 102.95 | 107 | 97.81 | 98.44 | 5,725 |
| MFTM | 0.55 | 0.63 | 0.6 | 0.63 | 2,000 |
| MIRKS | 32.9 | 34.5 | 33.4 | 32.9 | 120 |
| MLCF | 1.98 | 2.05 | 1.91 | 1.97 | 138,405 |
| MOON | 4.66 | 5.66 | 5.66 | 4.66 | 20 |
| MRNS | 46.39 | 48.5 | 47 | 47.59 | 765 |
| MTL | 415.36 | 436.12 | 425 | 433.28 | 55,775 |
| MUKT | 0.49 | 0.57 | 0.57 | 0.49 | 1 |
| MUREB | 64.87 | 66 | 65 | 66 | 1,138 |
| MWMP | 0.57 | 0.69 | 0.41 | 0.55 | 1,006 |
| MZSM | 1.63 | 1.76 | 1.65 | 1.7 | 7,473 |
| NAGC | 14.54 | 14.6 | 14.555 | 14.555 | 45 |
| NATF | 68.24 | 71.65 | 68 | 69.42 | 2,629 |
| NATM | 31.95 | 30.4 | 30.4 | 30.4 | 500 |
| NBP | 42.5 | 42.82 | 41.96 | 42.11 | 5,344,702 |
| NBP-CFEB | 43.23 | 0 | 0 | 42.81 | 0 |
| NBP-CJAN | 42.7 | 0 | 0 | 42.29 | 0 |
| NBP-CMAR | 43.88 | 0 | 0 | 43.46 | 0 |
| NBP-JAN | 42.6 | 43.04 | 42.11 | 42.26 | 1,830,500 |
| NCL | 17.88 | 18.8 | 17.61 | 18.3 | 214,013 |
| NCL-CFEB | 18.19 | 0 | 0 | 18.6 | 0 |
| NCL-CJAN | 17.97 | 0 | 0 | 18.38 | 0 |
| NCL-CMAR | 18.46 | 0 | 0 | 18.88 | 0 |
| NCL-JAN | 17.97 | 18.26 | 18.26 | 18.26 | 500 |
| NCPL | 13.27 | 13.65 | 13.1 | 13.5 | 154,077 |
| NESTLE | 2938.84 | 3085.78 | 2980 | 3072.65 | 64 |
| NETSOL | 8.71 | 9.16 | 8.61 | 8.85 | 425,064 |
| NETSOL-CFEB | 8.86 | 0 | 0 | 9 | 0 |
| NETSOL-CJAN | 8.75 | 0 | 0 | 8.89 | 0 |
| NETSOL-CMAR | 8.99 | 0 | 0 | 9.13 | 0 |
| NETSOL-JAN | 8.76 | 0 | 0 | 8.89 | 0 |
| NIB | 1.66 | 1.7 | 1.65 | 1.69 | 586,771 |
| NIBTFC | 97.7675 | 0 | 0 | 97.7675 | 0 |
| NICL | 2.53 | 2.75 | 2.45 | 2.62 | 385,991 |
| NMBL | 2.1 | 3 | 2.3 | 3 | 79,220 |
| NML | 41.37 | 43.1 | 41.11 | 42.73 | 3,548,903 |
| NML-CFEB | 42.08 | 0 | 0 | 43.44 | 0 |
| NML-CJAN | 41.57 | 0 | 0 | 42.92 | 0 |
| NML-CMAR | 42.71 | 0 | 0 | 44.1 | 0 |
| NML-JAN | 41.47 | 43.3 | 41.5 | 42.81 | 354,500 |
| NONS | 15.05 | 16.05 | 15.21 | 16 | 3,549 |
| NOPK | 15.01 | 16.01 | 15.8 | 16 | 1,735 |
| NPL | 13.16 | 13.6 | 13.1 | 13.52 | 235,114 |
| NPL-CFEB | 13.38 | 0 | 0 | 13.74 | 0 |
| NPL-CJAN | 13.22 | 0 | 0 | 13.58 | 0 |
| NPL-CMAR | 13.59 | 0 | 0 | 13.95 | 0 |
| NPL-JAN | 13.23 | 0 | 0 | 13.59 | 0 |
| NRL | 225.78 | 232.1 | 225.75 | 230.11 | 290,047 |
| NSB3Y1 | 100.8071 | 0 | 0 | 100.8071 | 0 |
| OGDC | 144.43 | 151.65 | 145.1 | 151.35 | 1,263,227 |
| OGDC-CFEB | 146.9 | 0 | 0 | 153.87 | 0 |
| OGDC-CJAN | 145.13 | 0 | 0 | 152.01 | 0 |
| OGDC-CMAR | 149.11 | 0 | 0 | 156.19 | 0 |
| OGDC-JAN | 143.71 | 150.89 | 144.5 | 150.63 | 529,500 |
| OLPL | 6.98 | 7 | 7 | 6.98 | 100 |
| OLTM | 0.31 | 0.4 | 0.35 | 0.36 | 2,001 |
| OTSU | 30.91 | 32 | 32 | 30.91 | 1 |
| PACE | 1.33 | 1.4 | 1.3 | 1.39 | 312,201 |
| PAEL | 3.61 | 4.09 | 3.6 | 3.95 | 537,991 |
| PAKD | 34.94 | 35.55 | 33.25 | 35.28 | 2,390 |
| PAKMI | 1 | 1.19 | 1 | 1.01 | 1,950 |
| PAKRI | 16.16 | 16.79 | 16.11 | 16.39 | 590,642 |
| PAKRI-CFEB | 16.44 | 0 | 0 | 16.66 | 0 |
| PAKRI-CJAN | 16.24 | 0 | 0 | 16.46 | 0 |
| PAKRI-CMAR | 16.68 | 0 | 0 | 16.91 | 0 |
| PAKRI-JAN | 16.24 | 16.49 | 16.29 | 16.34 | 14,500 |
| PASL | 0.71 | 0.8 | 0.7 | 0.73 | 157,801 |
| PCAL | 32.99 | 33.75 | 33.75 | 32.99 | 1 |
| PEF | 7.14 | 7.34 | 7.05 | 7.06 | 3,631 |
| PFLTFC2 | 100 | 0 | 0 | 100 | 0 |
| PGCL | 41.88 | 41.88 | 41.88 | 41.88 | 500 |
| PGF | 12.31 | 12.6 | 12.4 | 12.5 | 21,324 |
| PIAA | 2.01 | 2.09 | 1.86 | 1.99 | 12,800 |
| PICT | 70.59 | 71 | 70.06 | 70.5 | 2,329 |
| PIF | 5.41 | 5.5 | 5.45 | 5.5 | 22,450 |
| PIL | 5.9 | 6.75 | 5.81 | 6.12 | 1,700 |
| PINL | 7.69 | 8.48 | 8.3 | 7.69 | 75 |
| PIOC | 3.65 | 3.84 | 3.6 | 3.76 | 22,979 |
| PKGP | 11.32 | 11.89 | 11.2 | 11.4 | 62,608 |
| PKGS | 78.5 | 79.5 | 77 | 77.27 | 4,358 |
| PMI | 1.11 | 1.18 | 1.17 | 1.11 | 50 |
| PMPK | 139 | 132.1 | 132.1 | 139 | 119 |
| PMRS | 44.81 | 43.8754 | 43.8754 | 43.8754 | 0 |
| PMTFC6 | 98.1743 | 0 | 0 | 98.1743 | 0 |
| PNGRS | 2.51 | 2.8 | 2.6 | 2.7 | 1,676 |
| PNSC | 12.03 | 12.38 | 11.6 | 11.76 | 149,600 |
| POL | 354.79 | 357.22 | 354.25 | 355.9 | 537,823 |
| POL-CFEB | 360.85 | 0 | 0 | 361.82 | 0 |
| POL-CJAN | 356.5 | 0 | 0 | 357.46 | 0 |
| POL-CMAR | 366.28 | 0 | 0 | 367.27 | 0 |
| POL-JAN | 355.66 | 358.01 | 355.05 | 357.11 | 110,500 |
| PPL | 168.34 | 171.4 | 168.5 | 171.03 | 1,519,843 |
| PPL-CFEB | 171.21 | 0 | 0 | 173.88 | 0 |
| PPL-CJAN | 169.15 | 0 | 0 | 171.78 | 0 |
| PPL-CMAR | 173.79 | 0 | 0 | 176.5 | 0 |
| PPL-JAN | 168.84 | 171.9 | 169 | 171.71 | 103,500 |
| PPP | 34.89 | 34.5 | 34.5 | 34.89 | 10 |
| PRET | 22.76 | 21.64 | 21.64 | 22.76 | 97 |
| PRL | 64.97 | 65.7 | 64.7 | 65.17 | 14,361 |
| PRWM | 9.8 | 9.9 | 9.16 | 9.8 | 3 |
| PSMC | 60 | 61.39 | 59.61 | 59.99 | 9,474 |
| PSO | 236.84 | 239 | 235.45 | 238.1 | 545,537 |
| PSO-CFEB | 240.88 | 0 | 0 | 242.06 | 0 |
| PSO-CJAN | 237.98 | 0 | 0 | 239.14 | 0 |
| PSO-CMAR | 244.51 | 0 | 0 | 245.71 | 0 |
| PSO-JAN | 237.68 | 239.4 | 236 | 238.51 | 135,000 |
| PSYL | 17.84 | 17.9 | 17.17 | 17.84 | 7,307 |
| PTC | 10.69 | 10.91 | 10.55 | 10.89 | 2,413,085 |
| PTC-CFEB | 10.87 | 0 | 0 | 11.07 | 0 |
| PTC-CJAN | 10.74 | 0 | 0 | 10.94 | 0 |
| PTC-CMAR | 11.04 | 0 | 0 | 11.24 | 0 |
| PTC-JAN | 10.7 | 10.9 | 10.9 | 10.9 | 10,000 |
| PTEC | 3.02 | 3.2 | 3.1 | 3.2 | 1,247 |
| QUICE | 3.2 | 3.3 | 3.3 | 3.3 | 1,500 |
| RAVT | 0.65 | 0.68 | 0.61 | 0.62 | 1,306 |
| REWM | 9.16 | 10.16 | 8.99 | 10.16 | 2,345 |
| RUPL | 33.16 | 32.95 | 32.9 | 33.16 | 200 |
| SAIF | 4.8 | 5.47 | 4.95 | 4.95 | 5,505 |
| SALT | 37.25 | 35.5 | 35.5 | 37.25 | 2 |
| SANE | 1.53 | 2.44 | 2.44 | 1.53 | 1 |
| SANSM | 9.2 | 9.39 | 9.39 | 9.2 | 50 |
| SAPL | 141.65 | 146.89 | 139.31 | 144.62 | 2,187 |
| SASML | 5 | 5.8 | 5.8 | 5 | 1 |
| SAZEW | 18.25 | 19 | 17.91 | 18.65 | 11,889 |
| SBL | 1.42 | 1.49 | 1.34 | 1.4 | 4,425 |
| SCBPL | 8 | 8.05 | 8 | 8 | 11,924 |
| SCLL | 3 | 3.24 | 3.24 | 3 | 55 |
| SCM | 10.5 | 10.5 | 10.3 | 10.3 | 46,869 |
| SEARL | 47.01 | 48.77 | 47.01 | 47.5 | 2,844 |
| SEL | 15.51 | 16.51 | 15.5 | 16.38 | 2,300 |
| SEPCO | 0.79 | 0.83 | 0.79 | 0.79 | 406 |
| SEPL | 35.89 | 36 | 36 | 36 | 600 |
| SGML | 5.11 | 5.07 | 5.01 | 5.02 | 2,800 |
| SHCI | 1.8 | 1.5 | 1.5 | 1.8 | 21 |
| SHEL | 196 | 197.48 | 195.15 | 196.77 | 312 |
| SHEZ | 115 | 112 | 111 | 115 | 205 |
| SHFA | 30.92 | 31.75 | 29.5 | 29.92 | 3,110 |
| SHJS | 85 | 89.2 | 85 | 86.94 | 550 |
| SHNI | 8 | 8.5 | 8 | 8 | 1,002 |
| SHSML | 8.49 | 8.99 | 8.46 | 8.48 | 36,644 |
| SHTM | 0.19 | 0.6 | 0.19 | 0.19 | 2,000 |
| SIBL | 1.3 | 1.4 | 1.3 | 1.3 | 414 |
| SIEM | 911.83 | 875 | 868 | 911.83 | 19 |
| SILK | 1.63 | 1.7 | 1.62 | 1.66 | 517,282 |
| SITC | 71.4 | 72.64 | 72.64 | 71.4 | 5 |
| SKFL | 5 | 5.55 | 5 | 5.55 | 2,000 |
| SLCL | 2.09 | 2.5 | 2.5 | 2.09 | 1 |
| SLYT | 3.06 | 3.4 | 3.4 | 3.06 | 260 |
| SMBL | 1.61 | 1.75 | 1.61 | 1.66 | 94,188 |
| SMCPL | 4.52 | 5.26 | 5 | 4.52 | 202 |
| SMTM | 4.05 | 4.8 | 4.8 | 4.05 | 1 |
| SNBL | 4.14 | 4.35 | 4.2 | 4.25 | 150,058 |
| SNBLTFC | 99.3601 | 100.2 | 100.2 | 99.4059 | 2,500 |
| SNGP | 15.98 | 16.1 | 15.89 | 16 | 6,889,564 |
| SPL | 10.16 | 11.16 | 9.73 | 11.16 | 188,451 |
| SPLC | 0.51 | 0.5 | 0.5 | 0.5 | 3,180 |
| SRSM | 4.03 | 4.98 | 4.98 | 4.98 | 1,500 |
| SRVI | 193.5 | 192.8 | 192.8 | 193.5 | 77 |
| SSGC | 18.62 | 18.97 | 18.76 | 18.89 | 2,454 |
| SSIC | 4.25 | 4.67 | 4.67 | 4.25 | 7 |
| SSML | 1.51 | 1.54 | 1.51 | 1.51 | 1,756 |
| STJT | 19.75 | 20.1 | 20 | 20 | 815 |
| STML | 7 | 7.99 | 7.99 | 7 | 200 |
| STPL | 6.5 | 7 | 6.75 | 6.8 | 3,086 |
| SURC | 23.03 | 23.98 | 23.05 | 23.05 | 150 |
| TDIL | 10 | 10 | 10 | 10 | 2,500 |
| TELE | 0.82 | 0.87 | 0.79 | 0.82 | 94,886 |
| TGL | 8.45 | 8.8 | 8.4 | 8.76 | 34,251 |
| THALL | 80 | 80.5 | 79.5 | 79.6 | 4,954 |
| THCCL | 20.61 | 19.58 | 19.58 | 20.61 | 100 |
| TICL | 51.85 | 52.9 | 52.9 | 51.85 | 11 |
| TREET | 38 | 38.87 | 37.99 | 38.66 | 2,282 |
| TREI | 0.7 | 0.9 | 0.7 | 0.7 | 3 |
| TRG | 1.24 | 1.32 | 1.22 | 1.3 | 724,849 |
| TRIBL | 0.75 | 0.89 | 0.7 | 0.75 | 90 |
| TRIPF | 169.84 | 177 | 168 | 174.69 | 48,863 |
| TRPOL | 0.41 | 0.42 | 0.42 | 0.42 | 500 |
| TRSM | 2 | 2.15 | 2.15 | 2 | 50 |
| TSMF | 1.25 | 1.43 | 1.43 | 1.25 | 1 |
| TSPL | 0.55 | 0.55 | 0.5 | 0.5 | 500 |
| UBDL | 23.4 | 23.55 | 23.55 | 23.4 | 1 |
| UBL | 53.92 | 55.5 | 53.83 | 54.76 | 1,565,285 |
| UBL-CFEB | 54.84 | 0 | 0 | 55.67 | 0 |
| UBL-CJAN | 54.18 | 0 | 0 | 55 | 0 |
| UBL-CMAR | 55.67 | 0 | 0 | 56.51 | 0 |
| UBL-JAN | 54.2 | 55 | 54.89 | 54.94 | 7,000 |
| UBLTFC4 | 99.7991 | 0 | 0 | 99.7991 | 0 |
| ULEVER | 5199.99 | 5450 | 5199.99 | 5443.48 | 984 |
| UPFL | 1732 | 1710 | 1710 | 1710 | 0 |
| WAHN | 34.96 | 35.18 | 35.15 | 34.96 | 365 |
| WTCL | 1.75 | 1.86 | 1.72 | 1.83 | 93,617 |
| WTL | 1.09 | 1.17 | 1.05 | 1.15 | 1,072,065 |
| WYETH | 753.75 | 740 | 717 | 729.19 | 300 |
KSE EOD Daily Share Price Data - 18/01/2012
No comments:
Post a Comment