| For: December 30, 2011 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 87.51 | 89.79 | 83.14 | 89.79 | 2,500 |
| AACIL | 2.5 | 2.59 | 2.5 | 2.5 | 82,791 |
| AASM | 24.5 | 25.48 | 25.48 | 24.5 | 57 |
| ABL | 56.11 | 56.47 | 53.35 | 53.87 | 154,564 |
| ABOT | 99.25 | 100.1 | 99.5 | 99.79 | 5,850 |
| ACPL | 51.36 | 52 | 50.8 | 51 | 5,111 |
| ADAMS | 19 | 18.95 | 18.5 | 18.72 | 2,780 |
| ADMM | 21.75 | 21.75 | 21.75 | 21.75 | 3,000 |
| ADOS | 5.15 | 5.51 | 5.2 | 5.46 | 1,210 |
| AGL | 15.01 | 15.36 | 14.01 | 15.36 | 1,400 |
| AGLPSR | 0.02 | 0.01 | 0.01 | 0.01 | 99,500 |
| AGTL | 190.05 | 194 | 181.58 | 192.84 | 4,419 |
| AHCL | 26.5 | 26.65 | 25.62 | 25.91 | 759,636 |
| AHCL-CDEC | 26.5 | 0 | 0 | 25.91 | 0 |
| AHCL-CFEB | 27.14 | 0 | 0 | 26.54 | 0 |
| AHCL-CJAN | 26.82 | 0 | 0 | 26.22 | 0 |
| AHCL-DEC | 26.44 | 26.31 | 25.65 | 25.97 | 219,000 |
| AHCL-JAN | 26.73 | 26.6 | 26.01 | 26.19 | 182,500 |
| AHI | 14.36 | 15.36 | 15 | 14.36 | 3 |
| AHL | 13.54 | 14.25 | 13.75 | 14.18 | 71,565 |
| AICL | 45.43 | 47 | 44.5 | 46.51 | 112,865 |
| AICL-CDEC | 45.43 | 0 | 0 | 46.51 | 0 |
| AICL-CFEB | 46.53 | 0 | 0 | 47.64 | 0 |
| AICL-CJAN | 45.97 | 0 | 0 | 47.06 | 0 |
| AICL-DEC | 45.43 | 0 | 0 | 46.51 | 0 |
| AKBL | 10.06 | 10.18 | 10 | 10.03 | 130,711 |
| AKBL-CDEC | 10.06 | 0 | 0 | 10.03 | 0 |
| AKBL-CFEB | 10.3 | 0 | 0 | 10.27 | 0 |
| AKBL-CJAN | 10.18 | 0 | 0 | 10.15 | 0 |
| AKBL-DEC | 10.06 | 0 | 0 | 10.03 | 0 |
| ALNRS | 55.99 | 53.3698 | 53.3698 | 53.3698 | 0 |
| ALTN | 6 | 6.95 | 6.95 | 6.95 | 500 |
| AMTEX | 1.2 | 1.27 | 1.17 | 1.2 | 24,786 |
| AMZV | 0.35 | 0.43 | 0.35 | 0.38 | 31,689 |
| ANL | 3.08 | 3.19 | 2.75 | 2.85 | 3,195,788 |
| ANL-CDEC | 3.08 | 0 | 0 | 2.85 | 0 |
| ANL-CFEB | 3.15 | 0 | 0 | 2.92 | 0 |
| ANL-CJAN | 3.12 | 0 | 0 | 2.88 | 0 |
| ANL-DEC | 3.09 | 3.07 | 2.82 | 2.82 | 1,622,000 |
| ANLTFC2 | 94 | 40 | 40 | 94 | 600 |
| APL | 418.35 | 419.89 | 411.5 | 412.5 | 46,627 |
| ARM | 22.45 | 21.33 | 21.33 | 22.45 | 50 |
| ATBA | 164.45 | 164.94 | 161 | 161.71 | 417 |
| ATEL | 58 | 58 | 58 | 58 | 5 |
| ATFF | 5.89 | 5.5 | 5.5 | 5.5 | 10,000 |
| ATIL | 36.62 | 36.21 | 35.7 | 36.1 | 1,480 |
| ATLH | 125 | 125 | 122 | 122.18 | 1,320 |
| ATRL | 109.7 | 110.49 | 106.55 | 107.65 | 351,332 |
| ATRL-CDEC | 109.7 | 0 | 0 | 107.65 | 0 |
| ATRL-CFEB | 112.36 | 0 | 0 | 110.27 | 0 |
| ATRL-CJAN | 111.01 | 0 | 0 | 108.93 | 0 |
| ATRL-DEC | 109.79 | 109.75 | 106.5 | 107.57 | 184,500 |
| ATRL-JAN | 110.75 | 110.7 | 107.7 | 108.55 | 220,500 |
| BAFL | 11.33 | 11.32 | 11.2 | 11.25 | 1,345,787 |
| BAFL-CDEC | 11.33 | 0 | 0 | 11.25 | 0 |
| BAFL-CFEB | 11.61 | 0 | 0 | 11.52 | 0 |
| BAFL-CJAN | 11.47 | 0 | 0 | 11.38 | 0 |
| BAFL-DEC | 11.2 | 11.2 | 11.2 | 11.2 | 2,001,000 |
| BAFL-JAN | 11.47 | 11.33 | 11.33 | 11.33 | 2,000,000 |
| BAHL | 27.8 | 28.74 | 27.66 | 28.53 | 560,084 |
| BAHL-CDEC | 27.8 | 0 | 0 | 28.53 | 0 |
| BAHL-CFEB | 28.47 | 0 | 0 | 29.22 | 0 |
| BAHL-CJAN | 28.13 | 0 | 0 | 28.87 | 0 |
| BAHL-DEC | 27.8 | 0 | 0 | 28.53 | 0 |
| BAHL-JAN | 28.14 | 0 | 0 | 28.88 | 0 |
| BAHLTFC2 | 103.96 | 0 | 0 | 103.96 | 0 |
| BAPL | 5 | 5 | 5 | 5 | 450 |
| BATA | 804.22 | 820 | 765 | 818.4 | 814 |
| BAWS | 11 | 12 | 10.4 | 11.99 | 25,269 |
| BCML | 8.41 | 8.35 | 8 | 8.35 | 2,500 |
| BERG | 14.19 | 13.7 | 13.2 | 13.2 | 1,801 |
| BGL | 1.78 | 2.4 | 1.71 | 1.78 | 2 |
| BIPL | 3.31 | 3.17 | 3.05 | 3.1 | 46,556 |
| BNWM | 14.01 | 14.5 | 14 | 14.02 | 3,100 |
| BOK | 5.4 | 5.4 | 5.25 | 5.4 | 2,676,052 |
| BOP | 5.56 | 5.65 | 5.3 | 5.41 | 1,017,278 |
| BPL | 22.52 | 23.49 | 21.5 | 22.52 | 190 |
| BROT | 0.43 | 0.5 | 0.5 | 0.43 | 1 |
| BRR | 2.53 | 2.47 | 2.29 | 2.53 | 320 |
| BTL | 63.86 | 67.04 | 67.04 | 63.86 | 2 |
| BWHL | 24.88 | 26.12 | 26.12 | 26.12 | 1,000 |
| BYCO | 6.58 | 6.68 | 6.54 | 6.57 | 160,699 |
| CENI | 6.94 | 7.25 | 7.1 | 7.11 | 500 |
| CEPB | 12.77 | 13 | 13 | 13 | 2,191 |
| CHBL | 1.01 | 1.02 | 1.01 | 1.01 | 3,000 |
| CHCC | 6.9 | 7.3 | 6.82 | 7.21 | 64,176 |
| CLCPS | 0.99 | 1.97 | 0.32 | 1.7 | 599 |
| CML | 1 | 1 | 0.9 | 1 | 3 |
| COLG | 639.11 | 630 | 630 | 639.11 | 29 |
| CPL | 151.07 | 151.1 | 149 | 149 | 1,855 |
| CPMFI | 3.32 | 3.9 | 2.5 | 3.32 | 311 |
| CPPL | 27.3 | 27.45 | 26.52 | 27.35 | 4,975 |
| CSAP | 18.6 | 18.25 | 18.11 | 18.15 | 2,000 |
| CSIL | 2 | 3 | 2.99 | 2 | 2 |
| CSM | 0.5 | 0.59 | 0.42 | 0.5 | 1,026 |
| CSMD | 13.5 | 13.13 | 13 | 13 | 20,000 |
| CSUML | 1.45 | 1.5 | 1.4 | 1.5 | 5,775 |
| DADX | 54.49 | 57.21 | 57.21 | 57.21 | 0 |
| DAWH | 42.3 | 44.41 | 40.19 | 42.39 | 2,142,147 |
| DBCI | 1.41 | 1.6 | 1.6 | 1.41 | 1 |
| DCH | 1.41 | 1.55 | 1.36 | 1.53 | 1,100 |
| DCL | 1.15 | 1.29 | 1.15 | 1.25 | 35,018 |
| DEL | 0.79 | 0.9 | 0.89 | 0.89 | 5,992 |
| DFML | 1.7 | 1.7 | 1.56 | 1.61 | 83,029 |
| DGKC | 18.99 | 19.19 | 18.7 | 19.03 | 1,739,513 |
| DGKC-CDEC | 18.99 | 0 | 0 | 19.03 | 0 |
| DGKC-CFEB | 19.45 | 0 | 0 | 19.49 | 0 |
| DGKC-CJAN | 19.22 | 0 | 0 | 19.26 | 0 |
| DGKC-DEC | 18.96 | 19.3 | 18.31 | 19.03 | 600,500 |
| DGKC-JAN | 19.15 | 19.2 | 18.9 | 19.15 | 705,000 |
| DLL | 30.53 | 32.05 | 31.4595 | 31.4595 | 460 |
| DOL | 3.8 | 3.83 | 3.7 | 3.73 | 77,246 |
| DSFL | 1.24 | 1.29 | 1.17 | 1.21 | 63,321 |
| DSIL | 0.8 | 0.77 | 0.72 | 0.77 | 18,529 |
| DSL | 1.15 | 1.2 | 1.01 | 1.15 | 1,800 |
| DYNO | 8.53 | 9 | 9 | 8.53 | 5 |
| ECOP | 3.76 | 4 | 3.41 | 3.66 | 1,021 |
| EFLTFC | 100 | 0 | 0 | 100 | 0 |
| EFLTFC3 | 97.953 | 0 | 0 | 97.953 | 0 |
| EFOODS | 22.86 | 22.9 | 22.35 | 22.6 | 20,054 |
| EFUG | 37.06 | 38.5 | 37 | 38.15 | 17,274 |
| EFUL | 74.28 | 76 | 70.75 | 74.8 | 13,748 |
| ELCM | 5.94 | 6.94 | 6.94 | 5.94 | 400 |
| ELSM | 18.01 | 18.5 | 18.49 | 18.5 | 1,000 |
| EMCO | 1.93 | 2 | 1.63 | 1.93 | 125 |
| ENGRO | 97.27 | 97.45 | 92.41 | 92.7 | 2,234,705 |
| ENGRO-CDEC | 97.27 | 0 | 0 | 92.7 | 0 |
| ENGRO-CFEB | 99.63 | 0 | 0 | 94.95 | 0 |
| ENGRO-CJAN | 98.43 | 0 | 0 | 93.81 | 0 |
| ENGRO-DEC | 97.35 | 96.7 | 92.49 | 92.85 | 605,000 |
| ENGRO-JAN | 98.21 | 97.74 | 93.3 | 93.63 | 1,069,000 |
| EPCL | 7.23 | 7.35 | 7.26 | 7.27 | 47,408 |
| EXIDE | 162.1 | 162.95 | 161 | 162 | 900 |
| FABL | 8.21 | 8.4 | 7.62 | 8.13 | 20,569 |
| FATIMA | 22.91 | 23.01 | 22.46 | 22.92 | 1,720,522 |
| FCCL | 3.32 | 3.35 | 3.25 | 3.3 | 312,518 |
| FCSC | 1.71 | 1.97 | 1.64 | 1.86 | 107,015 |
| FDIBL | 0.7 | 0.83 | 0.7 | 0.76 | 4,802 |
| FDMF | 1.7 | 1.65 | 1.65 | 1.7 | 6 |
| FECM | 2.55 | 3.12 | 3.12 | 2.55 | 106 |
| FECTC | 4.5 | 4.5 | 3.9 | 3.9 | 77,774 |
| FEM | 1 | 0.99 | 0.73 | 0.75 | 13,005 |
| FEROZ | 81.99 | 78.52 | 78.52 | 81.99 | 100 |
| FFBL | 44.19 | 43.91 | 42.12 | 42.43 | 2,767,960 |
| FFBL-CDEC | 44.19 | 0 | 0 | 42.43 | 0 |
| FFBL-CFEB | 45.26 | 0 | 0 | 43.46 | 0 |
| FFBL-CJAN | 44.72 | 0 | 0 | 42.94 | 0 |
| FFBL-DEC | 44.12 | 43.85 | 42.1 | 42.38 | 443,500 |
| FFBL-JAN | 44.42 | 44 | 42.35 | 42.7 | 854,500 |
| FFC | 151.56 | 151.99 | 147.8 | 149.54 | 1,226,460 |
| FFC-CDEC | 151.56 | 0 | 0 | 149.54 | 0 |
| FFC-CFEB | 155.24 | 0 | 0 | 153.17 | 0 |
| FFC-CJAN | 153.37 | 0 | 0 | 151.32 | 0 |
| FFC-DEC | 151.67 | 151.5 | 147.62 | 149.51 | 293,000 |
| FFC-JAN | 153 | 152.78 | 149 | 150.63 | 664,500 |
| FFLM | 1.52 | 1.65 | 1.65 | 1.52 | 1 |
| FHAM | 7.21 | 7.59 | 7.26 | 7.26 | 1,801 |
| FHBM | 7.09 | 7.13 | 7.13 | 7.09 | 1 |
| FIBLM | 1.66 | 2 | 2 | 2 | 5,002 |
| FLYNG | 0.86 | 0.88 | 0.75 | 0.88 | 25,759 |
| FNEL | 2.54 | 3.49 | 2.35 | 2.72 | 2,066 |
| FPJM | 0.77 | 0.8 | 0.8 | 0.8 | 4,108 |
| FPRM | 10.41 | 11.25 | 11.25 | 10.41 | 50 |
| FRSM | 18.31 | 19 | 18.75 | 18.75 | 501 |
| FTSM | 1.1 | 1.85 | 1.85 | 1.1 | 1 |
| FZTM | 234.86 | 246.6 | 246.6 | 246.6 | 130 |
| GAIL | 1.85 | 2.25 | 1.66 | 1.85 | 2 |
| GASF | 2.8 | 2.81 | 2.7 | 2.71 | 89,614 |
| GATM | 17.21 | 17 | 16.9 | 17.21 | 195 |
| GENP | 0.26 | 0.37 | 0.26 | 0.37 | 6,803 |
| GGL | 7.2 | 7.2 | 7 | 7.02 | 57,738 |
| GHGL | 41.6 | 43.4 | 41 | 41.03 | 4,946 |
| GHNI | 6.7 | 7.28 | 6.28 | 7.28 | 502 |
| GLAXO | 67.02 | 67.99 | 67 | 67.08 | 3,203 |
| GLPL | 45.9 | 43.62 | 43.62 | 45.9 | 216 |
| GRAYS | 23 | 23 | 23 | 23 | 500 |
| GSPM | 6.65 | 6.55 | 6.5 | 6.65 | 304 |
| GTYR | 20.81 | 21 | 19.77 | 20.91 | 21,519 |
| GWLC | 5.24 | 5.87 | 4.76 | 5.58 | 41,908 |
| HABSM | 23.06 | 22.75 | 21.91 | 21.91 | 4,732,621 |
| HAJT | 0.22 | 0.22 | 0.22 | 0.22 | 1 |
| HAL | 13.68 | 13.1 | 13.1 | 13.68 | 2 |
| HBL | 108 | 108.89 | 106 | 106.08 | 108,909 |
| HCAR | 8.51 | 8.64 | 8.3 | 8.64 | 1,899 |
| HICL | 10 | 9.85 | 9.85 | 9.85 | 2,000 |
| HINO | 70.05 | 66.57 | 66.57 | 70.05 | 100 |
| HINOON | 28.76 | 28.35 | 28.35 | 28.35 | 1,501 |
| HIRAT | 4 | 4.1 | 4 | 4.08 | 23,582 |
| HMB | 16.54 | 16.97 | 16.55 | 16.89 | 8,285 |
| HUBC | 34.7 | 34.8 | 33.9 | 34.2 | 1,759,352 |
| HUBC-CDEC | 34.7 | 0 | 0 | 34.2 | 0 |
| HUBC-CFEB | 35.54 | 0 | 0 | 35.03 | 0 |
| HUBC-CJAN | 35.11 | 0 | 0 | 34.61 | 0 |
| HUBC-DEC | 34.25 | 34.5 | 34 | 34.3 | 20,000 |
| HUBC-JAN | 35.13 | 0 | 0 | 34.62 | 0 |
| HUSS | 17 | 18 | 16.5 | 17 | 400 |
| IBLHL | 16 | 17 | 16.5 | 16.65 | 43,282 |
| ICI | 115.69 | 121.47 | 114 | 120.27 | 315,959 |
| ICIBL | 0.22 | 0.22 | 0.2 | 0.2 | 2,011 |
| IFSL | 7.13 | 7.1 | 7.01 | 7.02 | 1,500 |
| IGIBL | 0.9 | 1.03 | 0.87 | 0.9 | 26 |
| INIL | 37.06 | 38.5 | 35.8 | 38.01 | 252,619 |
| INKL | 3.45 | 4.25 | 2.45 | 4.06 | 653 |
| ISIL | 69.42 | 71.5 | 69.5 | 69.5 | 501 |
| ISL | 11.35 | 11.99 | 10.6 | 11.61 | 35,704 |
| JDMT | 13.36 | 12.36 | 12.36 | 13.36 | 1 |
| JDWS | 74.46 | 75.5 | 71.11 | 73.25 | 1,402 |
| JKSM | 5.51 | 5.8 | 5.78 | 5.51 | 2 |
| JLICL | 60 | 62.75 | 62 | 62.39 | 3,500 |
| JOVC | 1.16 | 1.18 | 1.07 | 1.14 | 57,440 |
| JPGL | 0.6 | 0.66 | 0.6 | 0.65 | 9,563 |
| JSBL | 1.7 | 1.77 | 1.62 | 1.65 | 9,165 |
| JSCL | 4.06 | 4.08 | 3.96 | 4.03 | 1,569,300 |
| JSGCL | 15.63 | 16.61 | 15.32 | 15.63 | 31 |
| JSGF | 4.7 | 5 | 4.6 | 4.7 | 86 |
| JSIL | 2.7 | 2.69 | 2.52 | 2.63 | 3,842 |
| JSVFL | 4.4 | 4.49 | 4.3 | 4.3 | 500 |
| JVDC | 62 | 63.5 | 61 | 63.5 | 1,700 |
| KAPCO | 40.87 | 42 | 40.5 | 41.32 | 183,343 |
| KAPCO-CDEC | 40.87 | 0 | 0 | 41.32 | 0 |
| KAPCO-CFEB | 41.86 | 0 | 0 | 42.32 | 0 |
| KAPCO-CJAN | 41.36 | 0 | 0 | 41.81 | 0 |
| KAPCO-DEC | 40.71 | 0 | 0 | 41.32 | 0 |
| KAPCO-JAN | 41.38 | 0 | 0 | 41.83 | 0 |
| KASBB | 1.11 | 1.2 | 1.06 | 1.1 | 15,582 |
| KASBM | 2.5 | 2.5 | 2.5 | 2.5 | 260 |
| KESC | 1.62 | 1.68 | 1.54 | 1.6 | 102,222 |
| KOHC | 8.23 | 8.31 | 8.15 | 8.31 | 8,515 |
| KOHE | 14.81 | 15.81 | 15.74 | 15.77 | 1,600 |
| KOIL | 0.96 | 1.2 | 0.8 | 0.9 | 1,702 |
| KSBP | 24.31 | 25 | 24.5 | 24.31 | 11 |
| KSTM | 1.01 | 1.75 | 1.75 | 1.01 | 1 |
| KTML | 3.38 | 3.4 | 3.15 | 3.38 | 4,064 |
| LINDE | 100.35 | 101 | 100.99 | 101 | 770 |
| LOTPTA | 9.23 | 9.43 | 9.2 | 9.27 | 593,732 |
| LOTPTA-CDEC | 9.23 | 0 | 0 | 9.27 | 0 |
| LOTPTA-CFEB | 9.45 | 0 | 0 | 9.5 | 0 |
| LOTPTA-CJAN | 9.34 | 0 | 0 | 9.38 | 0 |
| LOTPTA-DEC | 9.25 | 9.4 | 9.21 | 9.28 | 218,000 |
| LOTPTA-JAN | 9.32 | 9.54 | 9.35 | 9.41 | 102,500 |
| LPCL | 1.91 | 1.99 | 1.72 | 1.88 | 87,067 |
| LPGL | 22.29 | 22 | 22 | 22 | 0 |
| LUCK | 76.71 | 77.14 | 74.8 | 75.04 | 607,301 |
| LUCK-CDEC | 76.71 | 0 | 0 | 75.04 | 0 |
| LUCK-CFEB | 78.57 | 0 | 0 | 76.86 | 0 |
| LUCK-CJAN | 77.62 | 0 | 0 | 75.94 | 0 |
| LUCK-DEC | 76.89 | 77.1 | 74.6 | 75.04 | 104,000 |
| LUCK-JAN | 77.28 | 77.3 | 75.01 | 75.7 | 135,000 |
| MARI | 81.46 | 82.94 | 80.61 | 81 | 19,430 |
| MBF | 9.1 | 8.9 | 8.9 | 9.1 | 100 |
| MCB | 138.12 | 139.45 | 134 | 134.6 | 617,242 |
| MCB-CDEC | 138.12 | 0 | 0 | 134.6 | 0 |
| MCB-CFEB | 141.47 | 0 | 0 | 137.87 | 0 |
| MCB-CJAN | 139.77 | 0 | 0 | 136.21 | 0 |
| MCB-DEC | 138.21 | 138.99 | 134.4 | 134.74 | 136,000 |
| MCB-JAN | 139.34 | 140 | 135.25 | 136.19 | 164,500 |
| MDTL | 12.41 | 13.41 | 13.2 | 13.4 | 3,107 |
| MDTLR | 0.01 | 0.99 | 0.99 | 0.01 | 115 |
| MEBL | 18 | 18.4 | 17.25 | 17.38 | 56,557 |
| MFFL | 81.98 | 81 | 80 | 81.98 | 299 |
| MIRKS | 42.25 | 44 | 40.15 | 40.63 | 1,232 |
| MLCF | 1.8 | 1.94 | 1.72 | 1.85 | 30,143 |
| MQTM | 8 | 7.75 | 7.12 | 7.63 | 545 |
| MSCL | 9.57 | 10 | 9.99 | 9.57 | 300 |
| MSOT | 15.86 | 15.8 | 15.6 | 15.6 | 1,002 |
| MTIL | 0.44 | 0.35 | 0.35 | 0.35 | 1,540 |
| MTL | 366.57 | 366.9 | 363.02 | 365.21 | 7,598 |
| MUKT | 0.38 | 0.39 | 0.39 | 0.38 | 1 |
| MUREB | 64.31 | 64 | 63.5 | 63.52 | 1,133 |
| MWMP | 0.57 | 0.61 | 0.61 | 0.57 | 4 |
| MZSM | 1.66 | 1.65 | 1.5 | 1.55 | 1,950 |
| NBF | 5.12 | 5.12 | 5.05 | 5.05 | 8 |
| NBP | 41.85 | 41.99 | 40.67 | 41.05 | 1,379,381 |
| NBP-CDEC | 41.85 | 0 | 0 | 41.05 | 0 |
| NBP-CFEB | 42.87 | 0 | 0 | 42.05 | 0 |
| NBP-CJAN | 42.35 | 0 | 0 | 41.54 | 0 |
| NBP-DEC | 41.94 | 41.85 | 40.71 | 41.19 | 470,500 |
| NBP-JAN | 42.25 | 42.3 | 41 | 41.37 | 658,500 |
| NCL | 17.89 | 18.25 | 17.5 | 17.86 | 15,188 |
| NCL-CDEC | 17.89 | 0 | 0 | 17.86 | 0 |
| NCL-CFEB | 18.32 | 0 | 0 | 18.29 | 0 |
| NCL-CJAN | 18.1 | 0 | 0 | 18.07 | 0 |
| NCL-DEC | 17.89 | 0 | 0 | 17.86 | 0 |
| NCL-JAN | 18.11 | 0 | 0 | 18.08 | 0 |
| NCPL | 13.19 | 13.7 | 12.19 | 12.75 | 330,260 |
| NESTLE | 3437.88 | 3608 | 3379 | 3597.11 | 2,303 |
| NETSOL | 8.91 | 8.95 | 8.55 | 8.62 | 69,868 |
| NETSOL-CDEC | 8.91 | 0 | 0 | 8.62 | 0 |
| NETSOL-CFEB | 9.13 | 0 | 0 | 8.83 | 0 |
| NETSOL-CJAN | 9.02 | 0 | 0 | 8.72 | 0 |
| NETSOL-DEC | 8.91 | 0 | 0 | 8.62 | 0 |
| NETSOL-JAN | 9.01 | 0 | 0 | 8.73 | 0 |
| NIB | 1.72 | 1.88 | 1.65 | 1.73 | 8,139,894 |
| NIBTFC | 98.0071 | 0 | 0 | 98.0071 | 0 |
| NICL | 2.39 | 2.43 | 2.25 | 2.33 | 15,155 |
| NMBL | 4.6 | 5.07 | 4.99 | 4.99 | 3,491 |
| NML | 40.97 | 41.1 | 40.25 | 40.45 | 581,608 |
| NML-CDEC | 40.97 | 0 | 0 | 40.45 | 0 |
| NML-CFEB | 41.96 | 0 | 0 | 41.43 | 0 |
| NML-CJAN | 41.46 | 0 | 0 | 40.93 | 0 |
| NML-DEC | 40.99 | 40.8 | 40.25 | 40.47 | 136,000 |
| NML-JAN | 41.38 | 41.1 | 40.65 | 40.88 | 91,500 |
| NONS | 13.33 | 12.5 | 12.5 | 13.33 | 60 |
| NPL | 12.53 | 13.15 | 12.5 | 12.95 | 401,826 |
| NPL-CDEC | 12.53 | 0 | 0 | 12.95 | 0 |
| NPL-CFEB | 12.83 | 0 | 0 | 13.26 | 0 |
| NPL-CJAN | 12.68 | 0 | 0 | 13.1 | 0 |
| NPL-DEC | 12.53 | 0 | 0 | 12.95 | 0 |
| NPL-JAN | 12.68 | 0 | 0 | 13.11 | 0 |
| NRL | 241.59 | 253 | 235 | 242.69 | 53,652 |
| OGDC | 153.64 | 154.5 | 150.51 | 151.62 | 285,258 |
| OGDC-CDEC | 153.64 | 0 | 0 | 151.62 | 0 |
| OGDC-CFEB | 157.37 | 0 | 0 | 155.31 | 0 |
| OGDC-CJAN | 155.47 | 0 | 0 | 153.43 | 0 |
| OGDC-DEC | 153.48 | 153.5 | 151 | 151.95 | 101,000 |
| OGDC-JAN | 152.83 | 152.8 | 150.11 | 151.1 | 65,000 |
| OLPL | 6.55 | 6.8 | 6.3 | 6.35 | 7,618 |
| PACE | 1.31 | 1.39 | 1.2 | 1.3 | 137,989 |
| PAEL | 3.55 | 3.5 | 3.41 | 3.49 | 18,608 |
| PAKMI | 1 | 1.2 | 1 | 1.17 | 1,300 |
| PAKRI | 15.13 | 15.8 | 14.95 | 15.5 | 448,925 |
| PAKRI-CDEC | 15.13 | 0 | 0 | 15.5 | 0 |
| PAKRI-CFEB | 15.5 | 0 | 0 | 15.88 | 0 |
| PAKRI-CJAN | 15.31 | 0 | 0 | 15.68 | 0 |
| PAKRI-DEC | 15 | 0 | 0 | 15.5 | 0 |
| PAKRI-JAN | 15.32 | 0 | 0 | 15.69 | 0 |
| PASL | 0.72 | 0.79 | 0.72 | 0.76 | 35,468 |
| PECO | 36 | 36 | 35.05 | 35.99 | 895 |
| PEF | 7.12 | 7.29 | 7.11 | 7.12 | 610 |
| PGCL | 40.65 | 40.77 | 40.7 | 40.77 | 125 |
| PGF | 12.59 | 12.51 | 12.45 | 12.46 | 19,677 |
| PIAA | 2 | 2.1 | 1.85 | 1.97 | 66,078 |
| PICT | 66.9 | 68.85 | 64.66 | 65.99 | 1,703 |
| PIF | 5.45 | 5.31 | 5.3 | 5.45 | 375 |
| PIL | 5 | 4.5 | 4.5 | 5 | 200 |
| PINL | 8.09 | 8.18 | 7.6 | 7.67 | 16,660 |
| PIOC | 3.26 | 3.47 | 3.3 | 3.3 | 4,001 |
| PKGP | 11.69 | 11.7 | 11.25 | 11.26 | 3,125 |
| PKGS | 79.86 | 83.85 | 77.1 | 82.72 | 9,570 |
| PMI | 1 | 1.05 | 1 | 1 | 10,100 |
| PMTFC6 | 98.1627 | 0 | 0 | 98.1627 | 0 |
| PNGRS | 2.77 | 2.89 | 2.79 | 2.77 | 300 |
| PNSC | 12.75 | 13 | 12.53 | 12.71 | 5,502 |
| POAF | 8.14 | 9.14 | 8.99 | 9.12 | 1,000 |
| POL | 350.95 | 351.97 | 345 | 346.45 | 306,304 |
| POL-CDEC | 350.95 | 0 | 0 | 346.45 | 0 |
| POL-CFEB | 359.47 | 0 | 0 | 354.87 | 0 |
| POL-CJAN | 355.13 | 0 | 0 | 350.58 | 0 |
| POL-DEC | 351.19 | 350.65 | 345.01 | 346.52 | 132,500 |
| POL-JAN | 353.43 | 353 | 348.02 | 349.28 | 177,000 |
| POML | 40 | 42 | 38 | 40 | 2 |
| PPL | 170.25 | 171 | 168 | 168.32 | 287,122 |
| PPL-CDEC | 170.25 | 0 | 0 | 168.32 | 0 |
| PPL-CFEB | 174.38 | 0 | 0 | 172.41 | 0 |
| PPL-CJAN | 172.28 | 0 | 0 | 170.33 | 0 |
| PPL-DEC | 170 | 170 | 165 | 167.81 | 38,500 |
| PPL-JAN | 171.65 | 171.26 | 169.5 | 170 | 50,500 |
| PPP | 31 | 31.85 | 30.75 | 30.76 | 1,010 |
| PRET | 22.76 | 22.76 | 22.76 | 22.76 | 3 |
| PRL | 67.07 | 68.5 | 66 | 67.71 | 12,634 |
| PSMC | 59.95 | 60 | 59.03 | 59.03 | 4,799 |
| PSO | 230.66 | 230.99 | 223.5 | 227.21 | 354,906 |
| PSO-CDEC | 230.66 | 0 | 0 | 227.21 | 0 |
| PSO-CFEB | 236.26 | 0 | 0 | 232.73 | 0 |
| PSO-CJAN | 233.41 | 0 | 0 | 229.92 | 0 |
| PSO-DEC | 231.67 | 230.3 | 224 | 226.65 | 59,500 |
| PSO-JAN | 233.2 | 232.6 | 226 | 228.81 | 161,500 |
| PSYL | 17.97 | 17.97 | 17.97 | 17.97 | 2,500 |
| PTC | 9.98 | 10.74 | 9.92 | 10.39 | 2,825,732 |
| PTC-CDEC | 9.98 | 0 | 0 | 10.39 | 0 |
| PTC-CFEB | 10.22 | 0 | 0 | 10.64 | 0 |
| PTC-CJAN | 10.1 | 0 | 0 | 10.51 | 0 |
| PTC-DEC | 9.9 | 10 | 9.86 | 9.87 | 15,000 |
| PTC-JAN | 10.1 | 10.25 | 10.2 | 10.23 | 20,000 |
| RAVT | 0.55 | 0.79 | 0.55 | 0.55 | 6 |
| REWM | 8.25 | 8.26 | 8.24 | 8.25 | 7,305 |
| RUPL | 32.5 | 32.5 | 32.5 | 32.5 | 2 |
| SANSM | 10.5 | 10.4 | 10.3 | 10.5 | 200 |
| SAPL | 144.81 | 138.61 | 138.61 | 144.81 | 1 |
| SASML | 5 | 4.75 | 4.5 | 5 | 487 |
| SAZEW | 18 | 17.51 | 17.51 | 18 | 100 |
| SBL | 1.49 | 1.53 | 1.38 | 1.45 | 2,268 |
| SCBPL | 7.81 | 7.99 | 7.99 | 7.99 | 4,006 |
| SCLL | 2.8 | 3.25 | 3 | 3 | 501 |
| SCM | 10.35 | 10.5 | 10.35 | 10.35 | 10,607 |
| SEARL | 45.04 | 45.06 | 45.05 | 45.06 | 1,511 |
| SEPCO | 0.64 | 0.79 | 0.63 | 0.7 | 20,008 |
| SEPL | 35.4 | 36.2 | 35.6 | 35.4 | 101 |
| SFWF | 5.13 | 6.13 | 4.25 | 5.29 | 2,452 |
| SGML | 5.09 | 4.91 | 4.75 | 4.82 | 2,000 |
| SGMLPS | 3.51 | 4 | 3.1 | 3.1 | 252,400 |
| SHEL | 191 | 190.5 | 189.5 | 190.28 | 660 |
| SHFA | 26.2 | 27.25 | 26 | 26.2 | 200 |
| SHJS | 88.14 | 91.9 | 85 | 89.18 | 1,166 |
| SHNI | 10.15 | 10 | 10 | 10 | 500 |
| SHSML | 9.81 | 9.75 | 9 | 9.81 | 334 |
| SIBL | 1.5 | 1.25 | 1.25 | 1.25 | 3,000 |
| SIEM | 1007.35 | 1057.71 | 1000 | 1056.75 | 924 |
| SILK | 1.8 | 1.86 | 1.7 | 1.77 | 1,047,547 |
| SING | 15.94 | 15 | 14.94 | 15.94 | 271 |
| SITC | 73.34 | 73 | 70 | 72.2 | 2,606 |
| SMBL | 1.85 | 1.85 | 1.71 | 1.72 | 59,819 |
| SMCPL | 5.38 | 5.86 | 4.38 | 5.86 | 501 |
| SNBL | 3.85 | 3.98 | 3.87 | 3.9 | 56,984 |
| SNBLTFC | 100.17 | 0 | 0 | 100.17 | 0 |
| SNGP | 15.99 | 15.86 | 15.67 | 15.71 | 56,276 |
| SPL | 9.62 | 9.66 | 9.45 | 9.57 | 9,850 |
| SPLC | 0.48 | 0.5 | 0.45 | 0.48 | 3 |
| SSGC | 19.55 | 19.88 | 19.25 | 19.29 | 4,195 |
| SSIC | 4.5 | 4.79 | 4.79 | 4.5 | 1 |
| STCL | 8 | 8.08 | 8.01 | 8.05 | 7,200 |
| STJT | 20.4 | 21.35 | 21.35 | 20.4 | 10 |
| STPL | 6.59 | 6.51 | 6.5 | 6.51 | 3,700 |
| SURC | 23 | 23.1 | 23.1 | 23 | 2 |
| TAJT | 0.28 | 0.25 | 0.25 | 0.25 | 500 |
| TDIL | 9.82 | 10.75 | 8.83 | 10.08 | 37,794 |
| TELE | 0.83 | 0.8 | 0.76 | 0.8 | 28,642 |
| TGL | 8.01 | 8.6 | 8.02 | 8.2 | 11,602 |
| THALL | 82.15 | 82.94 | 80 | 81.8 | 851,655 |
| THCCL | 23.3 | 23.99 | 23.75 | 23.75 | 5,150 |
| TICL | 51.85 | 49.5 | 49.5 | 51.85 | 490 |
| TREET | 38.36 | 39.5 | 36.81 | 38.95 | 4,228 |
| TRG | 1.14 | 1.45 | 1.12 | 1.22 | 7,730,767 |
| TRIPF | 161.78 | 165 | 160 | 160.3 | 203 |
| TRPOL | 1 | 1.2 | 0.42 | 0.99 | 130,003 |
| TRSM | 1.9 | 1.99 | 1.95 | 1.95 | 2,711 |
| TSMF | 1.2 | 1.25 | 1.19 | 1.25 | 10,000 |
| TSPL | 0.71 | 0.9 | 0.72 | 0.71 | 223 |
| UBL | 54.13 | 53.6 | 52.05 | 52.39 | 29,759 |
| UBL-CDEC | 54.13 | 0 | 0 | 52.39 | 0 |
| UBL-CFEB | 55.44 | 0 | 0 | 53.66 | 0 |
| UBL-CJAN | 54.78 | 0 | 0 | 53.02 | 0 |
| UBL-DEC | 54.39 | 0 | 0 | 52.39 | 0 |
| UBL-JAN | 54.8 | 0 | 0 | 53.04 | 0 |
| UBLTFC4 | 99.6919 | 0 | 0 | 99.6941 | 0 |
| ULEVER | 5729.85 | 5725 | 5460 | 5565.8 | 8 |
| UNIC | 4.75 | 4.99 | 4.75 | 4.75 | 1,009 |
| WAZIR | 14.5 | 14.5 | 14.5 | 14.5 | 36,000 |
| WTCL | 1.8 | 1.85 | 1.76 | 1.79 | 61,650 |
| WTL | 0.97 | 1.07 | 0.94 | 1 | 834,474 |
| WYETH | 800.72 | 820 | 810 | 819.95 | 1,005 |
KSE EOD Daily Share Price Data - 30/12/2011
No comments:
Post a Comment