| For: January 26, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 88.1666 | 87.1692 | 87.1692 | 87.1692 | 0 |
| AACIL | 2.25 | 2.89 | 2.52 | 2.71 | 37,503 |
| ABL | 61.14 | 61.84 | 60.9 | 61.04 | 35,355 |
| ABOT | 104.95 | 104.5 | 104 | 104.38 | 1,227 |
| ACPL | 56.71 | 59.25 | 57 | 58.27 | 201,777 |
| ADAMS | 13.94 | 14.5 | 12.94 | 13 | 1,421 |
| ADMM | 24.5 | 24.99 | 24.5 | 24.5 | 7,301 |
| AGIC | 8.44 | 8.49 | 8.49 | 8.44 | 215 |
| AGL | 15 | 16 | 14.8 | 15.99 | 6,120 |
| AGSML | 5.75 | 6.5 | 6.5 | 5.75 | 200 |
| AGTL | 185.42 | 185.05 | 180.1 | 184.01 | 3,491 |
| AHCL | 28.99 | 29.24 | 27.97 | 28.06 | 1,177,296 |
| AHCL-CFEB | 29.38 | 0 | 0 | 28.4 | 0 |
| AHCL-CJAN | 29.03 | 0 | 0 | 28.06 | 0 |
| AHCL-CMAR | 29.82 | 0 | 0 | 28.83 | 0 |
| AHCL-FEB | 29.39 | 29.35 | 28.2 | 28.22 | 194,500 |
| AHCL-JAN | 29.15 | 29.5 | 28.51 | 28.56 | 42,500 |
| AHI | 15.66 | 16.05 | 15.65 | 15.65 | 8,397 |
| AHL | 18.5 | 19.5 | 18.7 | 19.3 | 115,552 |
| AICL | 51.34 | 52.7 | 50 | 51.02 | 85,659 |
| AICL-CFEB | 52.03 | 0 | 0 | 51.64 | 0 |
| AICL-CJAN | 51.41 | 0 | 0 | 51.02 | 0 |
| AKBL | 10.64 | 11.05 | 10.6 | 10.66 | 1,041,032 |
| AKBL-CFEB | 10.78 | 0 | 0 | 10.79 | 0 |
| AKBL-CJAN | 10.65 | 0 | 0 | 10.66 | 0 |
| AKDCL | 28.82 | 30.26 | 30.26 | 30.26 | 512 |
| ALNRS | 46.52 | 45.9 | 44.23 | 45.9 | 125 |
| AMTEX | 1.77 | 1.84 | 1.6 | 1.66 | 313,328 |
| AMZV | 0.41 | 0.55 | 0.41 | 0.45 | 120,629 |
| ANL | 3.52 | 3.7 | 3.4 | 3.43 | 1,066,852 |
| ANL-CFEB | 3.57 | 0 | 0 | 3.47 | 0 |
| ANL-CJAN | 3.52 | 0 | 0 | 3.43 | 0 |
| ANLTFC2 | 94 | 0 | 0 | 94 | 0 |
| APL | 433.03 | 439.55 | 432.5 | 435.72 | 16,835 |
| AQTM | 0.44 | 1 | 1 | 1 | 500 |
| ASHT | 8 | 8 | 8 | 8 | 1,000 |
| ATBA | 165.14 | 170 | 168.75 | 169.19 | 2,282 |
| ATEL | 58 | 58 | 58 | 58 | 30,000 |
| ATFF | 5.99 | 5.85 | 5.75 | 5.85 | 2,554 |
| ATIL | 36.02 | 36.5 | 36 | 36.12 | 6,465 |
| ATLH | 122.09 | 122.5 | 119.01 | 120.94 | 1,420 |
| ATRL | 122.37 | 125.4 | 120.75 | 121.11 | 3,353,962 |
| ATRL-CFEB | 124.02 | 0 | 0 | 122.59 | 0 |
| ATRL-CJAN | 122.53 | 0 | 0 | 121.11 | 0 |
| ATRL-CMAR | 125.89 | 0 | 0 | 124.44 | 0 |
| ATRL-FEB | 123.48 | 126.24 | 121.9 | 122.25 | 475,000 |
| ATRL-JAN | 122.32 | 125 | 120.8 | 121.16 | 233,500 |
| BAFL | 12.29 | 12.5 | 12.18 | 12.21 | 1,708,514 |
| BAFL-CFEB | 12.46 | 0 | 0 | 12.36 | 0 |
| BAFL-CJAN | 12.31 | 0 | 0 | 12.21 | 0 |
| BAFL-CMAR | 12.64 | 0 | 0 | 12.55 | 0 |
| BAFL-FEB | 12.51 | 0 | 0 | 12.36 | 0 |
| BAFL-JAN | 12.31 | 0 | 0 | 12.22 | 0 |
| BAHL | 31.99 | 32.9 | 31.99 | 32.67 | 346,957 |
| BAHL-CFEB | 32.42 | 0 | 0 | 33.07 | 0 |
| BAHL-CJAN | 32.03 | 0 | 0 | 32.67 | 0 |
| BAHL-CMAR | 32.91 | 0 | 0 | 33.57 | 0 |
| BAHL-FEB | 32.44 | 0 | 0 | 33.08 | 0 |
| BAHL-JAN | 32.05 | 0 | 0 | 32.68 | 0 |
| BAHLTFC | 90.7795 | 98.6 | 98.6 | 90.7795 | 3,200 |
| BAHLTFC2 | 102.5 | 0 | 0 | 102.5 | 0 |
| BERG | 14.35 | 14.49 | 14.11 | 14.35 | 120 |
| BFMOD | 4.49 | 4.5 | 4.5 | 4.49 | 50 |
| BGL | 2 | 2.1 | 1.74 | 2 | 502 |
| BHAT | 210 | 215 | 215 | 210 | 20 |
| BIFO | 61.78 | 60 | 59 | 61.78 | 140 |
| BIPL | 3.6 | 3.76 | 3.61 | 3.63 | 45,511 |
| BNWM | 17.42 | 17.48 | 17.48 | 17.42 | 20 |
| BOK | 5.7 | 5.89 | 5.6 | 5.71 | 267,403 |
| BOP | 5.91 | 6.1 | 5.84 | 5.85 | 306,537 |
| BPL | 21.58 | 21.99 | 21.99 | 21.58 | 100 |
| BROT | 0.45 | 0.5 | 0.5 | 0.45 | 100 |
| BRR | 2.63 | 2.75 | 2.63 | 2.69 | 70,704 |
| BUXL | 5.61 | 5.14 | 5.14 | 5.14 | 500 |
| BWHL | 25 | 25.25 | 25.25 | 25 | 5 |
| BYCO | 7.21 | 7.23 | 7.15 | 7.18 | 147,351 |
| CENI | 7.68 | 7.65 | 7.6 | 7.6 | 2,100 |
| CEPB | 13.23 | 13.8 | 13.45 | 13.8 | 11,850 |
| CFL | 9.2 | 9.02 | 9 | 9 | 5,000 |
| CHAS | 6.91 | 7.9 | 6.9 | 7.12 | 43,749 |
| CHBL | 1.25 | 1.4 | 1.25 | 1.34 | 47,657 |
| CHCC | 11.97 | 12.97 | 12.4 | 12.92 | 881,015 |
| CJPL | 0.46 | 0.59 | 0.41 | 0.46 | 3 |
| CLCPS | 0.33 | 0.31 | 0.31 | 0.31 | 25,000 |
| CML | 1.35 | 1.4 | 1.12 | 1.25 | 15,002 |
| COLG | 680 | 700 | 683 | 698.59 | 239 |
| CPL | 163 | 165.3 | 162 | 163.17 | 12,197 |
| CPPL | 26.14 | 27.44 | 26.5 | 27.44 | 39,506 |
| CRTM | 8.03 | 8.85 | 8.85 | 8.03 | 5 |
| CSAP | 20.17 | 20.5 | 20.2 | 20.29 | 1,450 |
| CSM | 0.65 | 0.72 | 0.41 | 0.65 | 11,503 |
| CSMD | 13.89 | 14 | 14 | 13.89 | 1 |
| DADX | 55.25 | 58 | 55.01 | 55.25 | 53 |
| DAWH | 40.23 | 40.7 | 39.25 | 39.37 | 106,283 |
| DBCI | 1.55 | 1.85 | 1.51 | 1.55 | 10 |
| DCH | 1.77 | 1.89 | 1.65 | 1.85 | 6,532 |
| DCL | 1.6 | 1.84 | 1.62 | 1.64 | 558,659 |
| DEL | 1.06 | 1.2 | 1 | 1.03 | 4,605 |
| DFML | 1.92 | 2.02 | 1.9 | 1.91 | 2,483 |
| DFSM | 1.39 | 1.32 | 1.1 | 1.3 | 3,002 |
| DGKC | 23.18 | 23.63 | 22.95 | 23.09 | 10,712,184 |
| DGKC-CFEB | 23.49 | 0 | 0 | 23.37 | 0 |
| DGKC-CJAN | 23.21 | 0 | 0 | 23.09 | 0 |
| DGKC-CMAR | 23.85 | 0 | 0 | 23.73 | 0 |
| DGKC-FEB | 23.43 | 23.8 | 23.15 | 23.3 | 2,383,500 |
| DGKC-JAN | 23.21 | 23.7 | 22.95 | 23.13 | 541,000 |
| DINT | 16.02 | 16 | 16 | 16.02 | 7 |
| DLL | 32.41 | 32.9 | 31.1 | 31.56 | 5,204 |
| DMTM | 2.3 | 2.95 | 2.35 | 2.4 | 1,002 |
| DNCC | 1.53 | 1.27 | 1.2 | 1.53 | 2 |
| DOL | 4.1 | 4.2 | 4.1 | 4.1 | 138,843 |
| DREL | 524.33 | 499 | 498.12 | 524.33 | 3 |
| DSFL | 1.68 | 1.73 | 1.55 | 1.6 | 267,431 |
| DSIL | 1.06 | 1.18 | 0.91 | 0.94 | 152,732 |
| DSL | 1.46 | 1.61 | 1.41 | 1.45 | 22,023 |
| DSML | 3.6 | 3.6 | 3.6 | 3.6 | 500 |
| DWSM | 1.62 | 1.86 | 1.86 | 1.62 | 9 |
| DYNO | 9.44 | 9.8 | 9.8 | 9.44 | 1 |
| ECOP | 3.67 | 3.96 | 3.6 | 3.7 | 10,911 |
| EFOODS | 26.01 | 26.24 | 25.5 | 25.57 | 420,244 |
| EFUG | 40.5 | 42 | 39.75 | 40.05 | 16,505 |
| EFUL | 74.83 | 73.16 | 73.16 | 74.83 | 183 |
| ELSM | 17.8 | 17.85 | 17.83 | 17.83 | 500 |
| EMCO | 1.55 | 1.71 | 1.7 | 1.71 | 3,500 |
| ENGRO | 114.1 | 118.15 | 113.5 | 115.4 | 4,943,882 |
| ENGRO-CFEB | 115.64 | 0 | 0 | 116.81 | 0 |
| ENGRO-CJAN | 114.25 | 0 | 0 | 115.4 | 0 |
| ENGRO-CMAR | 117.38 | 0 | 0 | 118.58 | 0 |
| ENGRO-FEB | 115.31 | 119.2 | 114.05 | 116.49 | 1,710,000 |
| ENGRO-JAN | 114.27 | 118.09 | 113.51 | 115.41 | 995,500 |
| EPCL | 8.72 | 8.95 | 8.55 | 8.79 | 594,852 |
| ESBL | 1.84 | 1.8 | 1.8 | 1.84 | 2 |
| EXIDE | 171.96 | 173.95 | 169 | 172.12 | 207 |
| FABL | 9.35 | 9.54 | 9.16 | 9.23 | 21,878 |
| FATIMA | 22.19 | 22.36 | 21.2 | 21.35 | 4,362,124 |
| FCCL | 3.94 | 4.29 | 3.94 | 4.07 | 8,162,049 |
| FCIBL | 3 | 3.93 | 3.93 | 3 | 1 |
| FCSC | 1.98 | 2.06 | 1.87 | 1.88 | 27,510 |
| FDIBL | 0.93 | 0.97 | 0.84 | 0.96 | 695 |
| FDMF | 1.85 | 2.09 | 1.83 | 1.85 | 18,820 |
| FECM | 2.35 | 3 | 2.79 | 2.79 | 2,160 |
| FECTC | 5.37 | 6.37 | 5.45 | 6.37 | 131,570 |
| FEM | 0.9 | 0.99 | 0.9 | 0.98 | 1,471 |
| FEROZ | 75.3 | 75.99 | 74.5 | 75.45 | 1,605 |
| FFBL | 49.03 | 50.1 | 48.55 | 48.74 | 9,904,616 |
| FFBL-CFEB | 49.69 | 0 | 0 | 49.34 | 0 |
| FFBL-CJAN | 49.09 | 0 | 0 | 48.74 | 0 |
| FFBL-CMAR | 50.44 | 0 | 0 | 50.08 | 0 |
| FFBL-FEB | 49.22 | 50.19 | 48.7 | 48.87 | 2,038,000 |
| FFBL-JAN | 49 | 49.96 | 48.45 | 48.7 | 1,265,500 |
| FFC | 176.18 | 178.7 | 175.8 | 177.67 | 3,348,655 |
| FFC-CFEB | 178.56 | 0 | 0 | 179.84 | 0 |
| FFC-CJAN | 176.41 | 0 | 0 | 177.67 | 0 |
| FFC-CMAR | 181.25 | 0 | 0 | 182.56 | 0 |
| FFC-FEB | 177.75 | 180.3 | 177.24 | 179.06 | 242,500 |
| FFC-JAN | 176.3 | 178.6 | 176 | 177.78 | 247,500 |
| FHAM | 7.5 | 7.6 | 7.52 | 7.6 | 13,630 |
| FHBM | 7.08 | 7.05 | 7.05 | 7.05 | 1,000 |
| FLYNG | 1.05 | 1.35 | 1.1 | 1.21 | 631,302 |
| FNEL | 3.25 | 3.37 | 3 | 3.07 | 1,178 |
| FRSM | 17.83 | 18.5 | 17.99 | 18.5 | 6,927 |
| FTSM | 1.01 | 0.71 | 0.71 | 1.01 | 1 |
| FZCM | 69.5 | 71.45 | 71.45 | 69.5 | 20 |
| GADT | 46.01 | 47 | 44.51 | 45.07 | 11,710 |
| GASF | 2.95 | 3.05 | 2.95 | 3.04 | 20,500 |
| GATM | 21.24 | 21.87 | 21 | 21.72 | 1,851 |
| GENP | 0.39 | 0.55 | 0.35 | 0.41 | 152,683 |
| GFIL | 4 | 3.4 | 3.4 | 4 | 50 |
| GGL | 8.5 | 8.59 | 8.38 | 8.5 | 20 |
| GHGL | 41.05 | 41.8 | 41.1 | 41.05 | 3 |
| GHNI | 6.24 | 6.59 | 6 | 6 | 9,833 |
| GHNL | 2.9 | 3.15 | 2.75 | 2.75 | 18,179 |
| GLAXO | 69.1 | 69.09 | 67.51 | 68 | 3,506 |
| GSPM | 7 | 7.6 | 7.6 | 7.6 | 580 |
| GTYR | 19.05 | 19.25 | 19.22 | 19.05 | 51 |
| GUTM | 24.72 | 24 | 24 | 24 | 0 |
| GVGL | 23.25 | 23.0949 | 22.09 | 23.0949 | 10 |
| GWLC | 5.45 | 5.98 | 5.34 | 5.98 | 4,986 |
| HABSM | 18.9 | 19.07 | 18.5 | 18.53 | 81,787 |
| HADC | 0.3 | 0.43 | 0.31 | 0.3 | 402 |
| HAL | 14 | 14.49 | 14.15 | 14.26 | 4,367 |
| HBL | 115.93 | 116.49 | 114.5 | 114.78 | 17,915 |
| HCAR | 9.68 | 10.67 | 9.4 | 9.95 | 21,349 |
| HICL | 10.3 | 10.88 | 10 | 10 | 67,340 |
| HINO | 65.43 | 68.7 | 68.55 | 68.7 | 989 |
| HINOON | 31.11 | 32.66 | 31.16 | 31.2 | 3,096 |
| HIRAT | 4.15 | 4.15 | 4.15 | 4.15 | 5,000 |
| HMB | 18 | 17.97 | 17.52 | 17.94 | 14,517 |
| HSPI | 14.07 | 14.1 | 13.25 | 13.91 | 47,380 |
| HUBC | 36 | 36.3 | 35.75 | 35.88 | 366,025 |
| HUBC-CFEB | 36.49 | 0 | 0 | 36.32 | 0 |
| HUBC-CJAN | 36.05 | 0 | 0 | 35.88 | 0 |
| HUBC-CMAR | 37.04 | 0 | 0 | 36.87 | 0 |
| HUBC-FEB | 36.5 | 36.95 | 36.95 | 36.95 | 2,000 |
| HUBC-JAN | 35.9 | 36 | 35 | 35.79 | 44,000 |
| HUSS | 16.5 | 17.02 | 17.02 | 16.5 | 10 |
| IBLHL | 16.55 | 16.9 | 16.6 | 16.76 | 2,876 |
| ICI | 147.66 | 149 | 145 | 145.09 | 15,759 |
| ICIBL | 0.33 | 0.39 | 0.25 | 0.29 | 2,608 |
| IDRT | 4.85 | 5.45 | 5.3 | 5.43 | 7,499 |
| IDSM | 3.6 | 4.11 | 4.11 | 3.6 | 20 |
| IFSL | 7.61 | 7.61 | 7.6 | 7.6 | 500 |
| IGIIL | 47.8 | 48.75 | 47.52 | 47.82 | 523 |
| ILTM | 158.16 | 161 | 159 | 160.04 | 193 |
| INDU | 224.62 | 224.01 | 222.5 | 223.01 | 5,923 |
| INIL | 33 | 33.8 | 32.5 | 32.51 | 7,402 |
| INKL | 3.5 | 3.99 | 3.99 | 3.99 | 2,200 |
| ISL | 10.23 | 10.5 | 9.65 | 9.9 | 2,502 |
| ISTM | 5.5 | 5.5 | 4.99 | 5.37 | 539 |
| JDMT | 12.51 | 11.56 | 11.56 | 12.51 | 1 |
| JDWS | 70.85 | 71 | 69.55 | 69.97 | 373 |
| JGICL | 55.42 | 55 | 54.1 | 54.89 | 2,937 |
| JLICL | 63.37 | 63.49 | 63.49 | 63.37 | 1 |
| JOPP | 6.09 | 5.5 | 5.5 | 6.09 | 5 |
| JOVC | 2.83 | 2.88 | 2.23 | 2.29 | 1,316,165 |
| JPGL | 0.77 | 0.78 | 0.62 | 0.65 | 153,333 |
| JSBL | 2.02 | 2.13 | 1.96 | 1.99 | 411,007 |
| JSCL | 6 | 6.25 | 5.78 | 5.86 | 8,515,473 |
| JSGCL | 20.75 | 21.07 | 19.73 | 20.28 | 3,841 |
| JSGF | 5.05 | 5 | 5 | 5 | 26,400 |
| JSIL | 4.47 | 4.7 | 4.21 | 4.39 | 107,216 |
| JSVFL | 5.05 | 5 | 4.8 | 4.92 | 1,583 |
| KAPCO | 42 | 42.25 | 41.95 | 42 | 88,067 |
| KAPCO-CFEB | 42.57 | 0 | 0 | 42.51 | 0 |
| KAPCO-CJAN | 42.05 | 0 | 0 | 42 | 0 |
| KAPCO-CMAR | 43.21 | 0 | 0 | 43.16 | 0 |
| KAPCO-FEB | 42.59 | 0 | 0 | 42.53 | 0 |
| KAPCO-JAN | 42.07 | 0 | 0 | 42.02 | 0 |
| KASBB | 1.56 | 1.65 | 1.46 | 1.49 | 100,105 |
| KASBSL | 3.01 | 3.19 | 2.95 | 2.95 | 127,418 |
| KESC | 1.95 | 2.03 | 1.9 | 1.9 | 244,206 |
| KOHC | 12.52 | 13.52 | 12.45 | 13.52 | 269,877 |
| KOHE | 16.1 | 17 | 16 | 16 | 10,173 |
| KOHP | 1.7 | 1.8 | 1.51 | 1.8 | 7,680 |
| KOHS | 4.5 | 5.5 | 4.87 | 5.44 | 510 |
| KOIL | 0.95 | 0.95 | 0.85 | 0.93 | 2,502 |
| KSTM | 1 | 1.5 | 1.4 | 1.4 | 601 |
| KTML | 3.38 | 3.48 | 3.02 | 3.29 | 6,505 |
| LOTPTA | 10.04 | 10.1 | 9.53 | 9.62 | 4,517,009 |
| LOTPTA-CFEB | 10.18 | 0 | 0 | 9.74 | 0 |
| LOTPTA-CJAN | 10.05 | 0 | 0 | 9.62 | 0 |
| LOTPTA-CMAR | 10.33 | 0 | 0 | 9.88 | 0 |
| LOTPTA-FEB | 10.11 | 10.11 | 9.64 | 9.71 | 283,500 |
| LOTPTA-JAN | 10.06 | 10.1 | 9.6 | 9.61 | 166,500 |
| LPCL | 2.1 | 2.34 | 2.1 | 2.2 | 2,793,828 |
| LPGL | 26.78 | 25.45 | 25.45 | 27.35 | 505 |
| LUCK | 85.77 | 88.47 | 85.9 | 86.48 | 5,184,948 |
| LUCK-CFEB | 86.93 | 0 | 0 | 87.54 | 0 |
| LUCK-CJAN | 85.88 | 0 | 0 | 86.48 | 0 |
| LUCK-CMAR | 88.24 | 0 | 0 | 88.86 | 0 |
| LUCK-FEB | 86.33 | 88.54 | 86.5 | 87.13 | 341,000 |
| LUCK-JAN | 85.83 | 88 | 86 | 86.5 | 250,000 |
| MACFL | 8.2 | 8.69 | 8.07 | 8.21 | 1,568 |
| MARI | 93.36 | 95 | 92 | 92.06 | 205,670 |
| MBF | 9.25 | 9.24 | 9.24 | 9.25 | 200 |
| MCB | 168.05 | 169.89 | 168.01 | 168.75 | 373,337 |
| MCB-CFEB | 170.32 | 0 | 0 | 170.81 | 0 |
| MCB-CJAN | 168.27 | 0 | 0 | 168.75 | 0 |
| MCB-CMAR | 172.89 | 0 | 0 | 173.4 | 0 |
| MCB-FEB | 169.96 | 171.25 | 168.6 | 170.02 | 52,000 |
| MCB-JAN | 168.17 | 170 | 168 | 168.34 | 39,500 |
| MEBL | 22.33 | 23 | 21.75 | 22.01 | 5,874 |
| MERIT | 17.97 | 18 | 18 | 18 | 1,735 |
| MFFL | 83.35 | 87.51 | 87.51 | 83.35 | 2 |
| MIRKS | 30.08 | 30.87 | 29.5 | 30.4 | 2,007 |
| MLCF | 2.25 | 2.39 | 2.2 | 2.25 | 1,050,154 |
| MODAM | 0.81 | 1 | 0.82 | 1 | 3,034 |
| MSOT | 17 | 17 | 17 | 17 | 1,500 |
| MTL | 429.45 | 435 | 427 | 427.36 | 2,679 |
| MUCL | 10 | 10 | 10 | 10 | 500 |
| MUKT | 0.47 | 0.44 | 0.44 | 0.44 | 2,500 |
| MUREB | 69.23 | 69.99 | 69 | 69 | 1,510 |
| MWMP | 0.68 | 0.71 | 0.45 | 0.72 | 19,230 |
| NATF | 72.54 | 72.01 | 70.21 | 72 | 2,398 |
| NATM | 29.1 | 27.7 | 27.7 | 27.7 | 500 |
| NBP | 45.02 | 45.4 | 44.41 | 44.62 | 1,837,489 |
| NBP-CFEB | 45.63 | 0 | 0 | 45.17 | 0 |
| NBP-CJAN | 45.08 | 0 | 0 | 44.62 | 0 |
| NBP-CMAR | 46.32 | 0 | 0 | 45.85 | 0 |
| NBP-FEB | 45.49 | 45.7 | 44.9 | 45 | 388,500 |
| NBP-JAN | 45.06 | 45.39 | 44.5 | 44.6 | 274,500 |
| NCL | 19.5 | 19.5 | 18.51 | 18.83 | 51,335 |
| NCL-CFEB | 19.76 | 0 | 0 | 19.06 | 0 |
| NCL-CJAN | 19.53 | 0 | 0 | 18.83 | 0 |
| NCL-CMAR | 20.06 | 0 | 0 | 19.35 | 0 |
| NCL-FEB | 19.77 | 0 | 0 | 19.07 | 0 |
| NCL-JAN | 19.53 | 0 | 0 | 18.84 | 0 |
| NCLNCP | 24.23 | 23.7682 | 23.7682 | 23.7682 | 0 |
| NCPL | 14.38 | 14.4 | 13.95 | 14.37 | 161,781 |
| NESTLE | 3361.53 | 3410 | 3262 | 3285.57 | 92 |
| NETSOL | 9.3 | 9.45 | 9.12 | 9.16 | 103,331 |
| NETSOL-CFEB | 9.43 | 0 | 0 | 9.27 | 0 |
| NETSOL-CJAN | 9.31 | 0 | 0 | 9.16 | 0 |
| NETSOL-CMAR | 9.57 | 0 | 0 | 9.41 | 0 |
| NETSOL-FEB | 9.43 | 0 | 0 | 9.28 | 0 |
| NETSOL-JAN | 9.25 | 0 | 0 | 9.16 | 0 |
| NIB | 1.7 | 1.74 | 1.68 | 1.7 | 403,570 |
| NIBTFC | 97.7858 | 0 | 0 | 97.7858 | 0 |
| NICL | 2.68 | 2.7 | 2.59 | 2.6 | 189,821 |
| NML | 46.96 | 47.25 | 46.5 | 46.65 | 443,155 |
| NML-CFEB | 47.59 | 0 | 0 | 47.22 | 0 |
| NML-CJAN | 47.02 | 0 | 0 | 46.65 | 0 |
| NML-CMAR | 48.31 | 0 | 0 | 47.93 | 0 |
| NML-FEB | 47.54 | 47.85 | 46.9 | 47.04 | 107,000 |
| NML-JAN | 46.99 | 47.35 | 46.6 | 46.71 | 87,000 |
| NPL | 14.12 | 14.25 | 13.99 | 14.07 | 123,179 |
| NPL-CFEB | 14.31 | 0 | 0 | 14.24 | 0 |
| NPL-CJAN | 14.14 | 0 | 0 | 14.07 | 0 |
| NPL-CMAR | 14.53 | 0 | 0 | 14.46 | 0 |
| NPL-FEB | 14.32 | 0 | 0 | 14.25 | 0 |
| NPL-JAN | 14.38 | 0 | 0 | 14.08 | 0 |
| NRL | 242.91 | 249.8 | 242.5 | 245.28 | 192,425 |
| NSB3Y1 | 100.8071 | 0 | 0 | 100.8071 | 0 |
| OGDC | 149.66 | 151.25 | 148 | 148.13 | 499,780 |
| OGDC-CFEB | 151.68 | 0 | 0 | 149.94 | 0 |
| OGDC-CJAN | 149.86 | 0 | 0 | 148.13 | 0 |
| OGDC-CMAR | 153.97 | 0 | 0 | 152.21 | 0 |
| OGDC-FEB | 150 | 150 | 148.25 | 148.64 | 40,500 |
| OGDC-JAN | 149.72 | 150.75 | 148 | 148.4 | 39,000 |
| OLPL | 7.06 | 8.06 | 7.2 | 7.47 | 31,779 |
| PACE | 1.64 | 1.7 | 1.55 | 1.57 | 326,247 |
| PAEL | 4.39 | 4.5 | 4.26 | 4.28 | 23,996 |
| PAKD | 35 | 36.75 | 36.75 | 35 | 10 |
| PAKMI | 1.11 | 1.2 | 1.2 | 1.11 | 50 |
| PAKRI | 16.52 | 16.75 | 16.4 | 16.46 | 99,861 |
| PAKRI-CFEB | 16.74 | 0 | 0 | 16.66 | 0 |
| PAKRI-CJAN | 16.54 | 0 | 0 | 16.46 | 0 |
| PAKRI-CMAR | 17 | 0 | 0 | 16.91 | 0 |
| PAKRI-FEB | 16.75 | 0 | 0 | 16.67 | 0 |
| PAKRI-JAN | 16.25 | 16.68 | 16.68 | 16.68 | 1,000 |
| PAKT | 52.99 | 53 | 52 | 52 | 3,854 |
| PASL | 1.79 | 1.88 | 1.4 | 1.42 | 817,384 |
| PASM | 8.9 | 8.03 | 8.03 | 8.9 | 73 |
| PCAL | 33.78 | 32.55 | 32.16 | 32.16 | 2,115 |
| PECO | 36.55 | 36.51 | 36.51 | 36.55 | 62 |
| PEF | 7.02 | 7.1 | 6.95 | 7.01 | 189,925 |
| PFLTFC2 | 99.5524 | 0 | 0 | 99.5524 | 0 |
| PGF | 13.07 | 13.48 | 13.03 | 13.4 | 447,850 |
| PIAA | 1.98 | 2.08 | 1.97 | 1.97 | 64,202 |
| PICT | 74.22 | 75.5 | 74.25 | 75 | 7,927 |
| PIF | 5.76 | 5.7 | 5.5 | 5.51 | 50,899 |
| PIL | 7.14 | 7.9 | 6.26 | 7.14 | 329 |
| PINL | 8.75 | 8.9 | 8.51 | 8.83 | 10,908 |
| PIOC | 4.48 | 5.45 | 4.6 | 5.08 | 171,633 |
| PKGP | 11.4 | 11.79 | 11.35 | 11.37 | 74,668 |
| PKGS | 78.48 | 79.2 | 78.5 | 78.48 | 124 |
| PMI | 1.2 | 1.29 | 1.29 | 1.2 | 50 |
| PMPK | 131.89 | 125.31 | 125.31 | 131.89 | 96 |
| PMRS | 41.72 | 41.3808 | 41.3808 | 41.3808 | 0 |
| PMTFC6 | 98.1743 | 0 | 0 | 98.1743 | 0 |
| PNGRS | 2.7 | 2.55 | 2.55 | 2.7 | 110 |
| PNSC | 15 | 16 | 15 | 15.99 | 351,232 |
| POL | 365.37 | 368.24 | 363.7 | 364.33 | 894,936 |
| POL-CFEB | 370.31 | 0 | 0 | 368.79 | 0 |
| POL-CJAN | 365.85 | 0 | 0 | 364.33 | 0 |
| POL-CMAR | 375.89 | 0 | 0 | 374.36 | 0 |
| POL-FEB | 368.85 | 370.9 | 367.1 | 367.69 | 51,000 |
| POL-JAN | 365.92 | 368 | 364 | 364.3 | 50,000 |
| PPL | 178.26 | 180.15 | 178 | 178.52 | 289,538 |
| PPL-CFEB | 180.67 | 0 | 0 | 180.7 | 0 |
| PPL-CJAN | 178.49 | 0 | 0 | 178.52 | 0 |
| PPL-CMAR | 183.39 | 0 | 0 | 183.43 | 0 |
| PPL-FEB | 180.11 | 181.35 | 178.05 | 180.01 | 45,000 |
| PPL-JAN | 178.51 | 180 | 178.5 | 178.56 | 15,500 |
| PRET | 23.38 | 22.75 | 22.75 | 23.38 | 2 |
| PRL | 67.19 | 67.99 | 66.5 | 66.65 | 7,665 |
| PRWM | 10.25 | 10.11 | 10.1 | 10.25 | 202 |
| PSMC | 60.99 | 61.4 | 60.16 | 60.16 | 4,094 |
| PSO | 252.48 | 253.74 | 250.56 | 251.07 | 232,884 |
| PSO-CFEB | 255.89 | 0 | 0 | 254.14 | 0 |
| PSO-CJAN | 252.81 | 0 | 0 | 251.07 | 0 |
| PSO-CMAR | 259.75 | 0 | 0 | 257.98 | 0 |
| PSO-FEB | 253.84 | 254.3 | 252 | 252.04 | 41,500 |
| PSO-JAN | 251.67 | 252.01 | 249.5 | 250.28 | 72,500 |
| PSYL | 17.9 | 17.75 | 17.15 | 17.9 | 3 |
| PTC | 11.7 | 11.75 | 11.5 | 11.53 | 634,737 |
| PTC-CFEB | 11.86 | 0 | 0 | 11.67 | 0 |
| PTC-CJAN | 11.72 | 0 | 0 | 11.53 | 0 |
| PTC-CMAR | 12.04 | 0 | 0 | 11.85 | 0 |
| PTC-FEB | 12.4 | 11.7 | 11.7 | 11.7 | 500 |
| PTC-JAN | 11.64 | 11.5 | 11.41 | 11.5 | 26,000 |
| PTEC | 3.49 | 3.4 | 3.3 | 3.39 | 1,292 |
| QUICE | 3.2 | 2.7 | 2.7 | 2.7 | 986 |
| RAVT | 0.8 | 0.84 | 0.65 | 0.7 | 5,506 |
| RICL | 8.95 | 7.95 | 7.95 | 8.95 | 46 |
| RMPL | 2599.95 | 2650 | 2495.01 | 2599.95 | 2 |
| SALT | 34.66 | 33.25 | 33.25 | 34.66 | 1 |
| SANE | 1.53 | 2.49 | 2.49 | 1.53 | 1 |
| SAPL | 146.73 | 152.9 | 142 | 143.38 | 2,951 |
| SAZEW | 19.72 | 20 | 18.75 | 18.94 | 3,229 |
| SBL | 1.6 | 1.57 | 1.49 | 1.5 | 887,134 |
| SCBPL | 8.12 | 8.32 | 8.24 | 8.3 | 37,192 |
| SCLL | 3 | 3 | 2.94 | 2.99 | 12,926 |
| SCM | 10.35 | 10.74 | 10.4 | 10.4 | 10,200 |
| SEARL | 47.43 | 47.01 | 47 | 47.01 | 2,018 |
| SEPCO | 0.9 | 0.96 | 0.8 | 0.81 | 95,664 |
| SEPL | 37.08 | 37.9 | 36 | 36.47 | 3,686 |
| SERF | 0.25 | 0.25 | 0.25 | 0.25 | 16,000 |
| SFWF | 5 | 5.5 | 5.5 | 5.5 | 900 |
| SGML | 5.25 | 5.35 | 5.3 | 5.31 | 1,600 |
| SGPL | 0.86 | 1.39 | 0.4 | 1.39 | 604 |
| SHCI | 1.8 | 1.8 | 1.8 | 1.8 | 1 |
| SHEL | 201 | 202.99 | 200 | 201.46 | 8,662 |
| SHEZ | 115 | 116 | 112 | 115 | 9 |
| SHFA | 29.04 | 30.49 | 30.15 | 30.46 | 1,100 |
| SHJS | 68.87 | 69.99 | 69.99 | 68.87 | 5 |
| SHNI | 8.02 | 8.1 | 8 | 8.1 | 1,002 |
| SHSML | 7.1 | 7.5 | 7 | 7.3 | 1,504 |
| SIEM | 900 | 900 | 856.57 | 865 | 286 |
| SILK | 1.87 | 1.89 | 1.8 | 1.87 | 629,227 |
| SING | 15.96 | 16.96 | 15.02 | 15.96 | 152 |
| SITC | 72.4 | 73.99 | 69 | 73.99 | 10,831 |
| SJTM | 2.1 | 3.1 | 2.25 | 2.1 | 31 |
| SKFL | 6 | 5.9 | 5.55 | 5.55 | 4,000 |
| SLYT | 3.11 | 3.05 | 2.5 | 3.25 | 1,210 |
| SMBL | 2 | 2.09 | 1.95 | 2 | 95,681 |
| SMCPL | 5.47 | 6.05 | 5.6 | 5.66 | 35,750 |
| SMTM | 4.25 | 4.5 | 4.5 | 4.25 | 100 |
| SNAI | 36.74 | 37 | 35.3 | 37 | 1,000 |
| SNBL | 4.41 | 4.45 | 4.3 | 4.32 | 75,350 |
| SNBLTFC | 99.4059 | 100.4 | 100.4 | 99.4573 | 1,500 |
| SNGP | 16.04 | 16.47 | 15.9 | 15.91 | 252,436 |
| SPL | 11.2 | 11.3 | 11.03 | 11.07 | 8,692 |
| SPLC | 0.6 | 0.55 | 0.5 | 0.5 | 2,254 |
| SRVI | 209.95 | 210 | 210 | 209.95 | 1 |
| SSGC | 18.99 | 19.1 | 18.51 | 18.69 | 14,691 |
| SSML | 1.53 | 1.74 | 1.5 | 1.5 | 1,000 |
| STCL | 8.01 | 8.47 | 8.47 | 8.01 | 1 |
| STPL | 7 | 7.25 | 6.9 | 7 | 2 |
| TATM | 20.7 | 20.33 | 20.33 | 20.7 | 4 |
| TDIL | 10 | 10 | 9.99 | 10 | 3,000 |
| TELE | 1.02 | 1.08 | 0.88 | 0.94 | 340,692 |
| TGL | 8.86 | 9.5 | 8.92 | 9.08 | 1,622 |
| THALL | 81.13 | 81.5 | 79.11 | 79.99 | 14,222 |
| THCCL | 18.61 | 19.61 | 18 | 18.68 | 2,300 |
| TREET | 42.33 | 43.89 | 41 | 41.08 | 81,583 |
| TRG | 1.83 | 1.87 | 1.7 | 1.72 | 771,982 |
| TRIPF | 179 | 181.5 | 180.95 | 180.95 | 1,101 |
| TRPOL | 0.5 | 0.41 | 0.41 | 0.41 | 2,000 |
| TRSM | 2 | 2.47 | 2.36 | 2 | 100 |
| TSMF | 1.25 | 1.42 | 1.08 | 1.08 | 794 |
| TSML | 55.82 | 56 | 54 | 55.82 | 4 |
| UBDL | 23.4 | 23.5 | 23 | 23.4 | 6 |
| UBL | 57.66 | 58.5 | 57.1 | 57.3 | 180,130 |
| UBL-CFEB | 58.44 | 0 | 0 | 58 | 0 |
| UBL-CJAN | 57.74 | 0 | 0 | 57.3 | 0 |
| UBL-CMAR | 59.32 | 0 | 0 | 58.88 | 0 |
| UBL-FEB | 59.09 | 0 | 0 | 58.03 | 0 |
| UBL-JAN | 57.76 | 0 | 0 | 57.33 | 0 |
| UBLTFC4 | 99.9087 | 0 | 0 | 99.9087 | 0 |
| UDPL | 10.05 | 10.05 | 10 | 10.05 | 21 |
| ULEVER | 5458.4 | 5550 | 5300.02 | 5385.2 | 41 |
| UNIC | 5.44 | 6.44 | 5.77 | 6.44 | 23,712 |
| UNIM | 0.3 | 0.3 | 0.29 | 0.29 | 5,500 |
| UPFL | 1715 | 1690 | 1690 | 1715 | 3 |
| WAHN | 35.34 | 34.6 | 34.6 | 35.34 | 347 |
| WAZIR | 14.5 | 14.5 | 14.5 | 14.5 | 8,906 |
| WTCL | 2.03 | 2.09 | 1.9 | 1.9 | 46,386 |
| WTL | 1.23 | 1.28 | 1.11 | 1.14 | 367,712 |
| ZIL | 34 | 35 | 34 | 34 | 143 |
| ZTL | 2 | 1.8 | 1.8 | 2 | 498 |
KSE EOD Daily Share Price Data - 26/01/2012
No comments:
Post a Comment