| For: January 20, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 89.7168 | 91 | 91 | 89.72 | 5 |
| AACIL | 2.23 | 2.74 | 2.35 | 2.35 | 32,880 |
| ABL | 57 | 59.49 | 57.7 | 58.86 | 104,409 |
| ABOT | 101.5 | 102 | 101 | 101.51 | 2,558 |
| ACPL | 53.14 | 54.9 | 51.6 | 54 | 30,062 |
| ADAMS | 16.87 | 15.87 | 15.87 | 15.87 | 1,220 |
| ADMM | 23.45 | 23.6 | 23.45 | 23.45 | 2,057 |
| ADOS | 5.2 | 6 | 5.74 | 5.75 | 900 |
| AGIC | 8 | 7.71 | 7.71 | 8 | 100 |
| AGL | 15.5 | 15.24 | 14.5 | 14.54 | 5,000 |
| AGSML | 5.5 | 6.5 | 5 | 5.01 | 1,005 |
| AGTL | 188.89 | 191.95 | 187 | 187 | 1,968 |
| AHCL | 28.33 | 29.05 | 27.74 | 27.91 | 3,803,430 |
| AHCL-CFEB | 28.77 | 0 | 0 | 28.33 | 0 |
| AHCL-CJAN | 28.42 | 0 | 0 | 27.98 | 0 |
| AHCL-CMAR | 29.2 | 0 | 0 | 28.76 | 0 |
| AHCL-JAN | 28.44 | 29.08 | 27.9 | 28.02 | 328,000 |
| AHI | 14 | 15 | 14.5 | 15 | 24,105 |
| AHL | 14.81 | 15.68 | 15.01 | 15.5 | 35,886 |
| AICL | 48.79 | 51.22 | 49.25 | 50.36 | 187,446 |
| AICL-CFEB | 49.54 | 0 | 0 | 51.11 | 0 |
| AICL-CJAN | 48.94 | 0 | 0 | 50.49 | 0 |
| AKBL | 10.36 | 10.68 | 10.26 | 10.3 | 1,929,654 |
| AKBL-CFEB | 10.52 | 0 | 0 | 10.45 | 0 |
| AKBL-CJAN | 10.39 | 0 | 0 | 10.33 | 0 |
| AKDCL | 23.91 | 25.1 | 23.32 | 24.91 | 1,122 |
| AMTEX | 1.4 | 1.46 | 1.38 | 1.42 | 406,715 |
| AMZV | 0.44 | 0.46 | 0.35 | 0.43 | 63,318 |
| ANL | 3.31 | 3.62 | 3.36 | 3.43 | 3,207,738 |
| ANL-CFEB | 3.36 | 0 | 0 | 3.48 | 0 |
| ANL-CJAN | 3.32 | 0 | 0 | 3.44 | 0 |
| ANLTFC2 | 94 | 0 | 0 | 94 | 0 |
| APL | 435.07 | 450 | 435 | 439.59 | 288,078 |
| ARM | 22 | 23 | 22.21 | 22.22 | 1,001 |
| ATBA | 162.15 | 165.25 | 163.5 | 165.25 | 2,528 |
| ATEL | 58 | 58 | 58 | 58 | 17,500 |
| ATFF | 5.3 | 5.89 | 5.5 | 5.89 | 2,500 |
| ATIL | 36.48 | 36.25 | 36.25 | 36.48 | 16 |
| ATLH | 120 | 121.1 | 121.01 | 121.06 | 530 |
| ATRL | 111.65 | 117.23 | 111.53 | 116.95 | 3,636,580 |
| ATRL-CFEB | 113.37 | 0 | 0 | 118.7 | 0 |
| ATRL-CJAN | 111.99 | 0 | 0 | 117.26 | 0 |
| ATRL-CMAR | 115.08 | 0 | 0 | 120.5 | 0 |
| ATRL-JAN | 112.05 | 117.59 | 112.49 | 117.13 | 849,500 |
| BAFL | 11.5 | 12 | 11.34 | 11.79 | 3,251,644 |
| BAFL-CFEB | 11.68 | 0 | 0 | 11.97 | 0 |
| BAFL-CJAN | 11.54 | 0 | 0 | 11.82 | 0 |
| BAFL-CMAR | 11.85 | 0 | 0 | 12.15 | 0 |
| BAFL-JAN | 11.54 | 11.83 | 11.83 | 11.83 | 500,000 |
| BAHL | 30.26 | 30.9 | 30.26 | 30.47 | 242,952 |
| BAHL-CFEB | 30.72 | 0 | 0 | 30.93 | 0 |
| BAHL-CJAN | 30.35 | 0 | 0 | 30.55 | 0 |
| BAHL-CMAR | 31.19 | 0 | 0 | 31.39 | 0 |
| BAHL-JAN | 30.37 | 0 | 0 | 30.56 | 0 |
| BAHLTFC2 | 102.5 | 0 | 0 | 102.5 | 0 |
| BAPL | 5.97 | 6.5 | 5 | 5.01 | 1,006 |
| BCML | 9 | 9.95 | 9.95 | 9 | 36 |
| BERG | 14.24 | 15.1 | 14.44 | 14.59 | 6,503 |
| BFMOD | 4 | 4.5 | 4.1 | 4.49 | 4,027 |
| BGL | 1.75 | 1.85 | 1.85 | 1.75 | 227 |
| BIPL | 3.21 | 3.35 | 3.25 | 3.3 | 141,880 |
| BNWM | 15.19 | 15.25 | 15 | 15.04 | 1,203 |
| BOK | 5.59 | 5.7 | 5.4 | 5.55 | 32,168 |
| BOP | 5.73 | 5.98 | 5.75 | 5.77 | 1,951,810 |
| BROT | 0.43 | 0.5 | 0.35 | 0.5 | 26,169 |
| BRR | 2.58 | 3 | 2.61 | 2.83 | 78,000 |
| BUXL | 5.61 | 6.55 | 6 | 5.61 | 100 |
| BYCO | 7.05 | 7.25 | 7.06 | 7.15 | 532,872 |
| CENI | 7.13 | 7.75 | 7.2 | 7.4 | 46,883 |
| CEPB | 13.04 | 13.9 | 12.81 | 13.5 | 34,657 |
| CHAS | 6.76 | 7.7 | 6.8 | 7.11 | 1,516 |
| CHBL | 1.2 | 1.34 | 1.1 | 1.28 | 19,281 |
| CHCC | 10.14 | 10.49 | 10.1 | 10.15 | 38,781 |
| CJPL | 0.48 | 0.6 | 0.4 | 0.48 | 4 |
| CML | 1.1 | 1.37 | 0.9 | 1.25 | 43,607 |
| COLG | 674.93 | 650.1 | 650 | 674.93 | 28 |
| COTT | 1.65 | 1.7 | 1.7 | 1.65 | 1 |
| CPAL | 1 | 0.6 | 0.6 | 1 | 90 |
| CPL | 162.79 | 165.19 | 160 | 162.98 | 33,217 |
| CPPL | 27.02 | 27.4 | 26.9 | 27.3 | 1,450 |
| CRTM | 8.25 | 8.15 | 8 | 8 | 8,500 |
| CSAP | 19.88 | 20.5 | 19.68 | 20.01 | 30,102 |
| CSIL | 2 | 2.55 | 2 | 2 | 15 |
| CSM | 0.65 | 0.85 | 0.57 | 0.72 | 199,323 |
| CSUML | 1.5 | 1.64 | 1.45 | 1.47 | 16,254 |
| CWSM | 1.15 | 1.19 | 1.19 | 1.15 | 1 |
| CYAN | 51 | 53.5 | 52.98 | 53.2 | 1,000 |
| DATM | 0.25 | 0.25 | 0.25 | 0.25 | 66 |
| DAWH | 39.67 | 41.15 | 39.8 | 40.57 | 250,544 |
| DBCI | 1.45 | 1.8 | 1.8 | 1.45 | 100 |
| DCH | 1.71 | 1.99 | 1.72 | 1.82 | 103,830 |
| DCL | 1.23 | 1.5 | 1.27 | 1.38 | 180,896 |
| DEL | 1.1 | 1.1 | 1 | 1.08 | 1,609 |
| DFML | 1.97 | 2.06 | 1.95 | 1.95 | 31,824 |
| DGKC | 20.62 | 21.5 | 20.66 | 21 | 7,095,450 |
| DGKC-CFEB | 20.94 | 0 | 0 | 21.31 | 0 |
| DGKC-CJAN | 20.68 | 0 | 0 | 21.06 | 0 |
| DGKC-CMAR | 21.25 | 0 | 0 | 21.64 | 0 |
| DGKC-JAN | 20.69 | 21.63 | 20.7 | 21.09 | 896,500 |
| DKTM | 1 | 1.24 | 1.24 | 1.24 | 853 |
| DLL | 33 | 33.4 | 32.5 | 32.5 | 2,289 |
| DMTM | 2.3 | 2.3 | 2.3 | 2.3 | 6 |
| DNCC | 1.5 | 1.89 | 1.89 | 1.5 | 1 |
| DOL | 4.26 | 4.47 | 4.2 | 4.23 | 340,393 |
| DSFL | 1.33 | 1.55 | 1.3 | 1.43 | 1,078,979 |
| DSIL | 0.74 | 0.89 | 0.69 | 0.81 | 69,864 |
| DSL | 1.2 | 1.4 | 1.22 | 1.31 | 37,308 |
| DSML | 3.79 | 3.6 | 3.6 | 3.6 | 500 |
| DWAE | 0.72 | 1.04 | 1.04 | 0.72 | 1 |
| DWSM | 1.55 | 1.42 | 1.42 | 1.55 | 90 |
| DYNO | 9.44 | 9.49 | 8.65 | 9.44 | 192 |
| ECOP | 3.88 | 4 | 3.51 | 4 | 8,353 |
| EFLTFC | 100 | 0 | 0 | 100 | 0 |
| EFOODS | 24.71 | 25.49 | 24.8 | 25.07 | 230,707 |
| EFUG | 38.25 | 39.5 | 38.25 | 39.14 | 3,111 |
| EFUL | 73.22 | 76.24 | 72.5 | 73.99 | 1,021 |
| ELSM | 17.8 | 18.01 | 18 | 17.8 | 435 |
| EMCO | 1.55 | 1.8 | 1.75 | 1.55 | 4 |
| ENGRO | 102.25 | 106.75 | 102.11 | 105.41 | 5,716,135 |
| ENGRO-CFEB | 103.82 | 0 | 0 | 106.98 | 0 |
| ENGRO-CJAN | 102.56 | 0 | 0 | 105.69 | 0 |
| ENGRO-CMAR | 105.39 | 0 | 0 | 108.61 | 0 |
| ENGRO-JAN | 102.47 | 107 | 102.5 | 105.6 | 1,623,500 |
| EPCL | 8.11 | 8.49 | 8.1 | 8.21 | 382,475 |
| ESBL | 1.88 | 1.84 | 1.84 | 1.84 | 1,000 |
| EWLA | 1.82 | 2.15 | 1.3 | 1.87 | 1,300 |
| EXIDE | 163.42 | 168 | 166 | 167.33 | 500 |
| FABL | 9.05 | 9.24 | 9.01 | 9.11 | 1,022,437 |
| FANM | 4.14 | 4.14 | 3.99 | 3.99 | 50,150 |
| FATIMA | 22.66 | 23.2 | 22.41 | 22.5 | 7,747,116 |
| FCCL | 3.64 | 3.93 | 3.7 | 3.75 | 1,425,074 |
| FCIBL | 3.38 | 4.36 | 3.5 | 3.38 | 29 |
| FCONM | 1 | 0.8 | 0.7 | 0.8 | 10,001 |
| FCSC | 1.73 | 1.94 | 1.64 | 1.81 | 53,707 |
| FDIBL | 0.82 | 0.85 | 0.75 | 0.8 | 22,502 |
| FDMF | 1.79 | 1.95 | 1.75 | 1.9 | 560,072 |
| FECM | 2.58 | 2.9 | 2.9 | 2.58 | 36 |
| FECTC | 4.5 | 5.2 | 4.8 | 4.9 | 20,310 |
| FEM | 0.72 | 0.95 | 0.7 | 0.72 | 326 |
| FEROZ | 72.9 | 73 | 73 | 72.9 | 50 |
| FFBL | 46.51 | 48.79 | 46.62 | 48.1 | 8,457,525 |
| FFBL-CFEB | 47.22 | 0 | 0 | 48.82 | 0 |
| FFBL-CJAN | 46.65 | 0 | 0 | 48.23 | 0 |
| FFBL-CMAR | 47.94 | 0 | 0 | 49.56 | 0 |
| FFBL-JAN | 46.69 | 48.87 | 46.6 | 48.08 | 2,035,000 |
| FFC | 165.95 | 174.23 | 165.4 | 172.71 | 5,869,617 |
| FFC-CFEB | 168.5 | 0 | 0 | 175.29 | 0 |
| FFC-CJAN | 166.46 | 0 | 0 | 173.17 | 0 |
| FFC-CMAR | 171.05 | 0 | 0 | 177.95 | 0 |
| FFC-JAN | 166.36 | 174.65 | 166.5 | 173.14 | 1,245,500 |
| FFLM | 1.55 | 1.55 | 1.52 | 1.52 | 2,887 |
| FHAM | 7.3 | 7.5 | 7.47 | 7.5 | 5,000 |
| FHBM | 7.09 | 7 | 7 | 7 | 1,040 |
| FLYNG | 0.91 | 1.18 | 0.96 | 1.02 | 368,406 |
| FNBM | 5.51 | 5.9 | 5.9 | 5.9 | 2,900 |
| FPRM | 11.5 | 11.8 | 11.74 | 11.75 | 1,525 |
| FRSM | 17.75 | 18.5 | 16.75 | 18.5 | 4,000 |
| FTSM | 1.1 | 2 | 2 | 1.1 | 1 |
| FUDLM | 6.9 | 6.51 | 6.51 | 6.9 | 300 |
| FZCM | 69.5 | 72.95 | 72.95 | 69.5 | 100 |
| GADT | 44.46 | 46 | 44 | 46 | 4,525 |
| GAIL | 2.48 | 2.75 | 2.15 | 2.49 | 3,525 |
| GASF | 2.9 | 2.92 | 2.65 | 2.92 | 20,370 |
| GATI | 73.4 | 75.75 | 75.75 | 73.4 | 25 |
| GATM | 18.25 | 18.85 | 18.5 | 18.25 | 101 |
| GENP | 0.35 | 0.4 | 0.3 | 0.4 | 12,003 |
| GGL | 8.39 | 8.9 | 8.5 | 8.77 | 88,273 |
| GHGL | 40.01 | 41.05 | 40 | 40.01 | 249 |
| GHNI | 6.4 | 6.21 | 6.2 | 6.2 | 1,999 |
| GHNL | 2.91 | 3.2 | 2.7 | 2.7 | 11,680 |
| GLAXO | 67.99 | 69 | 67.5 | 68 | 7,581 |
| GLPL | 37.83 | 37.99 | 35.94 | 36.19 | 1,724 |
| GRAYS | 21.81 | 22.8 | 22 | 21.81 | 16 |
| GSPM | 7.1 | 6.81 | 6.75 | 6.8 | 1,687 |
| GTYR | 19 | 19.57 | 19.57 | 19 | 100 |
| GVGL | 21.25 | 22.31 | 22.31 | 22.31 | 500 |
| GWLC | 5.27 | 5.49 | 5.3 | 5.43 | 2,350 |
| HABSM | 19 | 19.24 | 19 | 19.04 | 43,120 |
| HADC | 0.4 | 0.62 | 0.4 | 0.49 | 2,001 |
| HAEL | 7 | 7 | 6.89 | 7 | 300 |
| HAL | 13.73 | 14 | 13.55 | 13.92 | 15,260 |
| HBL | 109.01 | 111.5 | 109.5 | 110.49 | 167,681 |
| HCAR | 9.25 | 9.64 | 9.25 | 9.35 | 15,649 |
| HICL | 9.93 | 10.4 | 10 | 10.35 | 19,984 |
| HINO | 65.43 | 67.9 | 67.8 | 65.43 | 21 |
| HINOON | 29.5 | 30.7 | 29 | 30.31 | 1,642 |
| HIRAT | 4.49 | 4.6 | 4 | 4.21 | 222,425 |
| HMB | 17.11 | 17.75 | 17 | 17.08 | 79,971 |
| HSPI | 13.13 | 14.13 | 13.2 | 13.39 | 107,300 |
| HUBC | 34.27 | 35.25 | 34.47 | 34.91 | 2,790,941 |
| HUBC-CFEB | 34.8 | 0 | 0 | 35.43 | 0 |
| HUBC-CJAN | 34.38 | 0 | 0 | 35 | 0 |
| HUBC-CMAR | 35.32 | 0 | 0 | 35.97 | 0 |
| HUBC-JAN | 34.65 | 35.25 | 34.6 | 34.6 | 11,500 |
| HUMNL | 16.01 | 16.85 | 16.85 | 16.01 | 1 |
| HUSI | 3.75 | 3 | 3 | 3 | 1,000 |
| HUSS | 15.89 | 16.85 | 16.85 | 16.85 | 509 |
| IBFL | 26.82 | 28.16 | 26.8 | 27.25 | 3,600 |
| IBLHL | 16.15 | 16.85 | 16.25 | 16.57 | 21,784 |
| ICI | 142.08 | 149.18 | 142.5 | 146.46 | 658,683 |
| ICIBL | 0.25 | 0.32 | 0.14 | 0.29 | 57,034 |
| IDRT | 5.39 | 5.25 | 4.85 | 4.94 | 7,500 |
| IDYM | 370.46 | 388.95 | 351.94 | 372.53 | 526 |
| IFSL | 7.26 | 7.89 | 7.89 | 7.26 | 1 |
| IGIBL | 0.96 | 1.17 | 1 | 1.02 | 5,101 |
| IGIIL | 44.5 | 45 | 45 | 45 | 1,000 |
| ILTM | 158.16 | 156 | 156 | 158.16 | 29 |
| INDU | 213.22 | 218 | 210 | 215.09 | 3,719 |
| INIL | 31.56 | 33.13 | 31.95 | 32.91 | 11,225 |
| ISIL | 68.56 | 71.5 | 71.5 | 71.5 | 500 |
| ISL | 10 | 10.11 | 10 | 10 | 54,761 |
| JDMT | 12.65 | 13.2 | 11.67 | 12.65 | 10 |
| JDWS | 79.01 | 82.96 | 79 | 81.4 | 19,549 |
| JGICL | 55.5 | 57 | 56 | 56.89 | 13,050 |
| JLICL | 60.5 | 58.01 | 58.01 | 60.5 | 40 |
| JOPP | 5.11 | 6.11 | 5 | 5.11 | 436 |
| JOVC | 1.21 | 1.38 | 1.14 | 1.29 | 195,010 |
| JPGL | 0.65 | 0.76 | 0.63 | 0.72 | 292,634 |
| JSBL | 1.98 | 2.15 | 1.92 | 1.93 | 726,735 |
| JSCL | 5.16 | 5.77 | 5.17 | 5.55 | 14,494,175 |
| JSGCL | 18.26 | 18.99 | 17.51 | 18.99 | 3,556 |
| JSGF | 4.61 | 4.95 | 4.9 | 4.9 | 2,000 |
| JSIL | 3.11 | 3.44 | 3 | 3.25 | 291,101 |
| JSVFL | 4.45 | 4.79 | 4.6 | 4.6 | 23,812 |
| JVDC | 64.25 | 61.04 | 61.04 | 61.04 | 0 |
| KAPCO | 40.08 | 40.9 | 40.24 | 40.69 | 324,277 |
| KAPCO-CFEB | 40.7 | 0 | 0 | 41.3 | 0 |
| KAPCO-CJAN | 40.2 | 0 | 0 | 40.8 | 0 |
| KAPCO-CMAR | 41.31 | 0 | 0 | 41.92 | 0 |
| KAPCO-JAN | 40.22 | 0 | 0 | 40.82 | 0 |
| KASBB | 1.43 | 1.48 | 1.35 | 1.36 | 14,083 |
| KASBSL | 2.82 | 2.99 | 2.7 | 2.85 | 962 |
| KESC | 1.76 | 1.93 | 1.75 | 1.83 | 766,345 |
| KOHC | 11.49 | 12.2 | 11.51 | 11.75 | 145,639 |
| KOHE | 16.16 | 17.15 | 16.9 | 17.15 | 4,500 |
| KOHP | 2 | 1.99 | 1.51 | 1.51 | 514 |
| KOHS | 3.59 | 4.55 | 4.55 | 3.59 | 2 |
| KOIL | 0.87 | 0.85 | 0.85 | 0.87 | 90 |
| KSBP | 24.36 | 24.6 | 24.49 | 24.52 | 1,100 |
| KSTM | 1.01 | 1 | 1 | 1 | 500 |
| KTML | 3.42 | 3.4 | 3.15 | 3.25 | 23,013 |
| LEUL | 5.11 | 4.9 | 4.9 | 4.9 | 0 |
| LIBM | 45.9 | 46.8 | 46.8 | 45.9 | 5 |
| LOTPTA | 9.99 | 10.31 | 9.9 | 9.95 | 8,648,398 |
| LOTPTA-CFEB | 10.14 | 0 | 0 | 10.1 | 0 |
| LOTPTA-CJAN | 10.02 | 0 | 0 | 9.98 | 0 |
| LOTPTA-CMAR | 10.3 | 0 | 0 | 10.25 | 0 |
| LOTPTA-JAN | 10.02 | 10.3 | 9.92 | 9.97 | 560,500 |
| LPCL | 2.01 | 2.43 | 2.01 | 2.06 | 27,736,038 |
| LUCK | 81.1 | 83.9 | 81 | 81.26 | 1,926,260 |
| LUCK-CFEB | 82.35 | 0 | 0 | 82.47 | 0 |
| LUCK-CJAN | 81.35 | 0 | 0 | 81.47 | 0 |
| LUCK-CMAR | 83.59 | 0 | 0 | 83.72 | 0 |
| LUCK-JAN | 81.22 | 83.7 | 81.3 | 81.51 | 161,500 |
| MACFL | 8.13 | 8.74 | 8.73 | 8.74 | 1,000 |
| MARI | 86.58 | 88.4 | 86.4 | 86.83 | 207,946 |
| MBF | 8.9 | 9 | 8.5 | 8.84 | 386,307 |
| MCB | 152.39 | 160 | 153 | 159.8 | 1,220,180 |
| MCB-CFEB | 154.73 | 0 | 0 | 162.19 | 0 |
| MCB-CJAN | 152.86 | 0 | 0 | 160.22 | 0 |
| MCB-CMAR | 157.07 | 0 | 0 | 164.65 | 0 |
| MCB-JAN | 152.86 | 160.5 | 153 | 160.27 | 385,000 |
| MDTL | 12.4 | 13.35 | 12.4 | 12.4 | 105 |
| MEBL | 20.23 | 21.24 | 20.55 | 21.24 | 1,223,298 |
| MERIT | 18.45 | 19.43 | 18.5 | 18.55 | 525 |
| MFFL | 86.63 | 90.96 | 82.3 | 86.63 | 123 |
| MIRKS | 32.9 | 34.5 | 31.6 | 31.83 | 2,194 |
| MLCF | 2.07 | 2.19 | 2.05 | 2.06 | 464,860 |
| MODAM | 0.95 | 1 | 0.99 | 1 | 7,000 |
| MRNS | 47.59 | 49.95 | 47.5 | 49 | 1,981 |
| MSOT | 16.27 | 16.25 | 15.55 | 16.1 | 5,810 |
| MTL | 428.43 | 437.9 | 427.11 | 432.7 | 43,869 |
| MUBT | 0.8 | 1 | 0.4 | 0.8 | 11 |
| MUCL | 8.5 | 9.5 | 9.5 | 9.5 | 657 |
| MUKT | 0.49 | 0.44 | 0.25 | 0.43 | 8,813 |
| MUREB | 69 | 69 | 65.6 | 66.7 | 5,189 |
| MWMP | 0.54 | 0.7 | 0.41 | 0.54 | 7,365 |
| MZSM | 1.5 | 1.65 | 1.4 | 1.45 | 58,684 |
| NAGC | 14.555 | 15.5 | 15.5 | 14.56 | 15 |
| NATF | 70.1 | 71 | 71 | 70.1 | 200 |
| NBF | 5.0078 | 4.3 | 4.01 | 4.01 | 1,356 |
| NBP | 41.29 | 42.89 | 41.4 | 42.13 | 6,505,920 |
| NBP-CFEB | 41.92 | 0 | 0 | 42.76 | 0 |
| NBP-CJAN | 41.42 | 0 | 0 | 42.24 | 0 |
| NBP-CMAR | 42.56 | 0 | 0 | 43.41 | 0 |
| NBP-JAN | 41.4 | 43 | 41.55 | 42.2 | 2,089,000 |
| NCL | 18.62 | 19.38 | 18.55 | 19.14 | 1,445,795 |
| NCL-CFEB | 18.91 | 0 | 0 | 19.43 | 0 |
| NCL-CJAN | 18.68 | 0 | 0 | 19.19 | 0 |
| NCL-CMAR | 19.19 | 0 | 0 | 19.72 | 0 |
| NCL-JAN | 18.69 | 0 | 0 | 19.2 | 0 |
| NCPL | 13.4 | 14.4 | 13.3 | 14.2 | 2,093,500 |
| NESTLE | 3226.19 | 3360 | 3295 | 3347.5 | 197 |
| NETSOL | 8.77 | 9.4 | 8.8 | 9.18 | 394,763 |
| NETSOL-CFEB | 8.9 | 0 | 0 | 9.32 | 0 |
| NETSOL-CJAN | 8.8 | 0 | 0 | 9.2 | 0 |
| NETSOL-CMAR | 9.04 | 0 | 0 | 9.46 | 0 |
| NETSOL-JAN | 8.8 | 8.8 | 8.8 | 8.8 | 2,000 |
| NIB | 1.64 | 1.72 | 1.62 | 1.64 | 1,552,087 |
| NIBTFC | 97.7361 | 0 | 0 | 97.7361 | 0 |
| NICL | 2.6 | 2.75 | 2.55 | 2.66 | 568,805 |
| NML | 42.52 | 44.64 | 42.31 | 44.63 | 4,593,299 |
| NML-CFEB | 43.17 | 0 | 0 | 45.3 | 0 |
| NML-CJAN | 42.65 | 0 | 0 | 44.75 | 0 |
| NML-CMAR | 43.83 | 0 | 0 | 45.98 | 0 |
| NML-JAN | 42.56 | 44.68 | 42.9 | 44.59 | 287,000 |
| NONS | 16.33 | 17 | 16 | 16.33 | 402 |
| NOPK | 17 | 16.32 | 16.32 | 17 | 29 |
| NPL | 13.6 | 14.6 | 13.4 | 14.06 | 1,086,286 |
| NPL-CFEB | 13.81 | 0 | 0 | 14.27 | 0 |
| NPL-CJAN | 13.64 | 0 | 0 | 14.1 | 0 |
| NPL-CMAR | 14.02 | 0 | 0 | 14.49 | 0 |
| NPL-JAN | 13.65 | 14.65 | 14.65 | 14.65 | 7,500 |
| NPSM | 26 | 24.7 | 24.7 | 26 | 5 |
| NRL | 231.62 | 242.99 | 232.5 | 242.09 | 263,403 |
| NSB3Y1 | 100.8071 | 0 | 0 | 100.8071 | 0 |
| OGDC | 148.09 | 154.6 | 148 | 151.3 | 1,926,554 |
| OGDC-CFEB | 150.36 | 0 | 0 | 153.56 | 0 |
| OGDC-CJAN | 148.54 | 0 | 0 | 151.7 | 0 |
| OGDC-CMAR | 152.64 | 0 | 0 | 155.89 | 0 |
| OGDC-JAN | 147.05 | 152.4 | 147 | 150.98 | 880,500 |
| OLPL | 6.9 | 7.78 | 6.75 | 7.2 | 25,506 |
| OLTM | 0.55 | 0.52 | 0.52 | 0.52 | 6,200 |
| PACE | 1.46 | 1.57 | 1.45 | 1.5 | 892,572 |
| PAEL | 3.87 | 4.55 | 3.89 | 4.11 | 587,461 |
| PAKMI | 1.01 | 1.18 | 1.18 | 1.01 | 50 |
| PAKRI | 16.3 | 16.8 | 16.22 | 16.31 | 605,689 |
| PAKRI-CFEB | 16.55 | 0 | 0 | 16.55 | 0 |
| PAKRI-CJAN | 16.35 | 0 | 0 | 16.35 | 0 |
| PAKRI-CMAR | 16.8 | 0 | 0 | 16.8 | 0 |
| PAKRI-JAN | 16.36 | 16.5 | 16.5 | 16.5 | 5,000 |
| PAKT | 51.61 | 53 | 52 | 52 | 115 |
| PASL | 0.76 | 1.03 | 0.74 | 0.94 | 775,677 |
| PCAL | 32.99 | 33 | 33 | 32.99 | 10 |
| PECO | 36.25 | 37 | 37 | 36.25 | 120 |
| PEF | 7.04 | 7.12 | 7 | 7.08 | 14,299 |
| PFLTFC2 | 99.5524 | 0 | 0 | 99.5524 | 0 |
| PGCL | 41.88 | 41.9 | 41.88 | 41.88 | 500 |
| PGF | 12.48 | 13.15 | 12.46 | 13.14 | 157,050 |
| PIAA | 2.03 | 2.15 | 1.92 | 2 | 408,877 |
| PICT | 70.52 | 72 | 69 | 69.48 | 9,877 |
| PIF | 5.45 | 5.7 | 5.5 | 5.7 | 25,735 |
| PIL | 6.75 | 7.75 | 7 | 7.32 | 700 |
| PINL | 7.69 | 8.4 | 8.06 | 8.36 | 16,428 |
| PIOC | 3.87 | 4.5 | 3.78 | 4.15 | 101,266 |
| PKGP | 11.66 | 12.2 | 11.5 | 11.56 | 22,621 |
| PKGS | 77.76 | 81.2 | 78.5 | 80 | 24,004 |
| PMI | 1.11 | 1.23 | 1.2 | 1.2 | 13,296 |
| PMRS | 41.69 | 43.75 | 39.61 | 39.61 | 5,020 |
| PMTFC6 | 98.1743 | 0 | 0 | 98.1743 | 0 |
| PNGRS | 2.7 | 2.7 | 2.66 | 2.7 | 700 |
| PNSC | 11.8 | 12.75 | 12.1 | 12.33 | 109,115 |
| POAF | 6.25 | 7.25 | 7.25 | 6.25 | 200 |
| POL | 355.28 | 370 | 352 | 366.29 | 2,578,139 |
| POL-CFEB | 360.74 | 0 | 0 | 371.76 | 0 |
| POL-CJAN | 356.37 | 0 | 0 | 367.26 | 0 |
| POL-CMAR | 366.2 | 0 | 0 | 377.4 | 0 |
| POL-JAN | 356.41 | 370.5 | 340.06 | 366.57 | 699,000 |
| PPL | 172.25 | 180 | 172.8 | 178.87 | 1,420,620 |
| PPL-CFEB | 174.9 | 0 | 0 | 181.54 | 0 |
| PPL-CJAN | 172.78 | 0 | 0 | 179.34 | 0 |
| PPL-CMAR | 177.54 | 0 | 0 | 184.29 | 0 |
| PPL-JAN | 172.57 | 180 | 172 | 179.6 | 178,500 |
| PRL | 65 | 68 | 65.9 | 66.98 | 31,826 |
| PRWM | 9.8 | 9.9 | 9.8 | 9.9 | 2,535 |
| PSMC | 60.01 | 61 | 59.5 | 59.58 | 106,320 |
| PSO | 238.91 | 250.85 | 238.4 | 250.47 | 1,630,537 |
| PSO-CFEB | 242.58 | 0 | 0 | 254.21 | 0 |
| PSO-CJAN | 239.64 | 0 | 0 | 251.13 | 0 |
| PSO-CMAR | 246.25 | 0 | 0 | 258.06 | 0 |
| PSO-JAN | 238.65 | 250.58 | 238.75 | 249.71 | 593,500 |
| PSYL | 17.32 | 18.32 | 17.85 | 17.9 | 9,610 |
| PTC | 10.73 | 11.42 | 10.77 | 11.24 | 3,064,583 |
| PTC-CFEB | 10.89 | 0 | 0 | 11.41 | 0 |
| PTC-CJAN | 10.76 | 0 | 0 | 11.27 | 0 |
| PTC-CMAR | 11.06 | 0 | 0 | 11.58 | 0 |
| PTC-JAN | 10.78 | 11.3 | 11.15 | 11.15 | 30,000 |
| PTEC | 3.3 | 3.1 | 3.08 | 3.1 | 1,500 |
| QUICE | 3.3 | 3.3 | 3.2 | 2.31 | 902 |
| RAVT | 0.62 | 0.75 | 0.61 | 0.7 | 7,006 |
| RMPL | 2552.78 | 2600 | 2445.01 | 2600 | 22 |
| SAIF | 5 | 5.5 | 5 | 5 | 9,100 |
| SALT | 37.25 | 39 | 35.39 | 35.52 | 1,585 |
| SANE | 1.53 | 2.49 | 2.49 | 1.53 | 5 |
| SANSM | 9.2 | 8.76 | 8.76 | 9.2 | 210 |
| SAPL | 141.19 | 147.48 | 139.6 | 146.02 | 2,999 |
| SAPT | 108.65 | 114 | 114 | 108.65 | 2 |
| SASML | 5 | 6 | 5.5 | 5 | 60 |
| SAZEW | 18.94 | 19.5 | 18.99 | 19 | 8,277 |
| SBL | 1.5 | 1.64 | 1.33 | 1.5 | 68,283 |
| SCBPL | 8.2 | 8.35 | 7.93 | 8.02 | 41,114 |
| SCL | 74.81 | 78.55 | 78.55 | 74.81 | 10 |
| SCLL | 3 | 3 | 3 | 3 | 500 |
| SEARL | 47.5 | 48 | 46.1 | 47.5 | 40 |
| SEL | 15.38 | 15.95 | 15.9 | 15.9 | 2,000 |
| SEPCO | 0.85 | 0.97 | 0.79 | 0.92 | 319,305 |
| SEPL | 36 | 36.45 | 36.2 | 36.42 | 4,002 |
| SFL | 102.01 | 107 | 107 | 102.01 | 5 |
| SGML | 5.21 | 5.25 | 5.18 | 5.25 | 20,708 |
| SHCI | 1.8 | 1.75 | 1.75 | 1.8 | 1 |
| SHEL | 194.32 | 200 | 195.5 | 197.2 | 13,110 |
| SHFA | 29.92 | 31.35 | 29.25 | 31.11 | 935 |
| SHJS | 72.42 | 74 | 68.8 | 68.87 | 393 |
| SHNI | 8 | 8.67 | 8.67 | 8 | 1 |
| SHSML | 7.47 | 7.69 | 7.3 | 7.49 | 2,374 |
| SHTM | 0.15 | 0.3 | 0.29 | 0.3 | 29,429 |
| SIBL | 1.4 | 1.99 | 1.27 | 1.68 | 43,012 |
| SIEM | 911.83 | 900 | 885 | 911.83 | 27 |
| SILK | 1.69 | 1.75 | 1.57 | 1.6 | 4,544,060 |
| SING | 14.94 | 14 | 13.94 | 13.94 | 4,440 |
| SITC | 70.02 | 72.49 | 68.06 | 71 | 362 |
| SLYT | 3.06 | 2.53 | 2.53 | 3.06 | 1 |
| SMBL | 1.68 | 2.03 | 1.7 | 1.85 | 1,068,290 |
| SMCPL | 4.52 | 5.27 | 4.53 | 4.52 | 402 |
| SNBL | 4.35 | 4.38 | 4.16 | 4.28 | 451,451 |
| SNBLTFC | 99.4059 | 0 | 0 | 99.4059 | 0 |
| SNGP | 15.89 | 16.59 | 16.13 | 16.2 | 1,504,985 |
| SPL | 11.6 | 12.3 | 11.55 | 11.9 | 192,366 |
| SPLC | 0.5 | 0.55 | 0.55 | 0.55 | 5,000 |
| SRVI | 193 | 202 | 193 | 197.66 | 1,917 |
| SSGC | 18.63 | 19.25 | 18.61 | 19.02 | 106,793 |
| SSIC | 4.25 | 4.75 | 4 | 4.25 | 101 |
| SSML | 1.51 | 1.46 | 1.46 | 1.51 | 375 |
| STCL | 8.04 | 8.08 | 8 | 8.04 | 101 |
| STJT | 20.2 | 20.77 | 20.1 | 20.1 | 1,900 |
| STML | 7.99 | 7.6 | 7.6 | 7.99 | 200 |
| STPL | 6.6 | 7.2 | 6.9 | 7.2 | 1,500 |
| SURC | 24.19 | 25 | 24.4 | 24.19 | 5 |
| SUTM | 32 | 33 | 33 | 32 | 100 |
| TATM | 20.7 | 19.67 | 19.67 | 20.7 | 55 |
| TDIL | 10 | 10 | 9.5 | 9.99 | 9,491 |
| TELE | 0.83 | 0.99 | 0.78 | 0.9 | 596,237 |
| TGL | 8.5 | 9 | 8.7 | 8.85 | 24,800 |
| THALL | 80 | 82 | 79.55 | 79.95 | 24,898 |
| TICL | 49.85 | 52.05 | 52.05 | 49.85 | 77 |
| TREET | 38.02 | 38.59 | 36.5 | 37.98 | 14,531 |
| TRG | 1.34 | 1.64 | 1.27 | 1.59 | 6,874,156 |
| TRIBL | 0.75 | 0.9 | 0.6 | 0.8 | 1,443 |
| TRIPF | 174.15 | 178 | 174.05 | 174.98 | 3,222 |
| TSPL | 0.5 | 0.8 | 0.57 | 0.57 | 1,805 |
| UBL | 54.12 | 55.7 | 53.75 | 54.88 | 2,185,344 |
| UBL-CFEB | 54.95 | 0 | 0 | 55.7 | 0 |
| UBL-CJAN | 54.29 | 0 | 0 | 55.02 | 0 |
| UBL-CMAR | 55.78 | 0 | 0 | 56.54 | 0 |
| UBL-JAN | 54.31 | 55.65 | 55 | 55.65 | 28,500 |
| UBLTFC4 | 99.8268 | 0 | 0 | 99.8799 | 0 |
| UDPL | 10.05 | 9.06 | 9.06 | 10.05 | 6 |
| ULEVER | 5516.6 | 5534 | 5425 | 5458.4 | 69 |
| UNIC | 4.66 | 5.25 | 5.25 | 5.25 | 1,000 |
| UPFL | 1710 | 1720 | 1710 | 1715 | 20 |
| WAZIR | 14.5 | 14.5 | 14.5 | 14.5 | 5 |
| WTCL | 1.9 | 2.1 | 1.89 | 1.97 | 696,695 |
| WTL | 1.13 | 1.25 | 1.15 | 1.16 | 989,453 |
| YOUW | 1.07 | 1.1 | 1 | 1 | 3,002 |
| ZIL | 34.12 | 34.59 | 34 | 34 | 7,030 |
KSE EOD Daily Share Price Data - 20/01/2012
No comments:
Post a Comment