| For: February 01, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 87.1692 | 86.9598 | 86.9598 | 86.9598 | 0 |
| AACIL | 2.31 | 2.5 | 2.5 | 2.5 | 500 |
| AASM | 22.7 | 21.57 | 21.57 | 21.57 | 500 |
| ABL | 60.51 | 61 | 60.3 | 60.9 | 13,378 |
| ABOT | 101.33 | 102 | 100.81 | 102 | 1,870 |
| ACPL | 57.5 | 59.25 | 57 | 57.79 | 804,794 |
| ADAMS | 12.58 | 12 | 12 | 12.58 | 100 |
| ADMM | 24 | 23.5 | 23.5 | 23.5 | 15,700 |
| AGIL | 61 | 60.99 | 60 | 61 | 100 |
| AGL | 16.21 | 16.2 | 15.56 | 16.2 | 6,502 |
| AGSML | 6 | 6 | 6 | 6 | 8 |
| AGTL | 175.04 | 179 | 169.89 | 175.04 | 55 |
| AHCL | 28.15 | 28.54 | 27.96 | 28.02 | 920,641 |
| AHCL-CAPR | 29.24 | 0 | 0 | 29.09 | 0 |
| AHCL-CFEB | 28.46 | 0 | 0 | 28.32 | 0 |
| AHCL-CMAR | 28.89 | 0 | 0 | 28.75 | 0 |
| AHCL-FEB | 28.4 | 28.7 | 28.3 | 28.3 | 47,000 |
| AHI | 15.61 | 15.88 | 15.2 | 15.5 | 12,225 |
| AHL | 19.12 | 19.49 | 18.5 | 18.65 | 26,047 |
| AICL | 48.76 | 49.72 | 48.5 | 49.06 | 14,610 |
| AICL-CFEB | 49.29 | 0 | 0 | 49.58 | 0 |
| AKBL | 10.25 | 10.6 | 10.28 | 10.35 | 452,750 |
| AKBL-CFEB | 10.36 | 0 | 0 | 10.46 | 0 |
| AKDCL | 28.72 | 30 | 27.3 | 28.14 | 1,895 |
| AKGL | 5.4 | 6 | 5 | 5.4 | 14 |
| ALNRS | 45 | 42.75 | 42.75 | 45 | 235 |
| AMTEX | 1.54 | 1.64 | 1.5 | 1.5 | 229,351 |
| AMZV | 0.33 | 0.37 | 0.3 | 0.37 | 10,508 |
| ANL | 3.4 | 3.87 | 3.44 | 3.8 | 4,802,342 |
| ANL-CFEB | 3.44 | 0 | 0 | 3.84 | 0 |
| APL | 440.14 | 445.7 | 438 | 441.28 | 211,497 |
| ARM | 22 | 21.51 | 21.5 | 21.5 | 625 |
| ATBA | 174.24 | 174 | 168 | 169.79 | 1,817 |
| ATEL | 58 | 58 | 58 | 58 | 69,720 |
| ATFF | 6.09 | 6.8 | 6.17 | 6.5 | 236,848 |
| ATIL | 36.59 | 36.11 | 35.8 | 35.8 | 25,797 |
| ATLH | 118.17 | 124.07 | 121.05 | 121.34 | 874 |
| ATRL | 120.69 | 123.25 | 117.75 | 120.55 | 3,624,526 |
| ATRL-CAPR | 125.35 | 0 | 0 | 125.15 | 0 |
| ATRL-CFEB | 122.01 | 0 | 0 | 121.82 | 0 |
| ATRL-CMAR | 123.87 | 0 | 0 | 123.67 | 0 |
| ATRL-FEB | 121.49 | 123.85 | 118.6 | 121.32 | 1,222,500 |
| AZAMT | 1.32 | 1.66 | 1.66 | 1.32 | 1 |
| BAFL | 12.2 | 12.32 | 12.12 | 12.18 | 724,958 |
| BAFL-CAPR | 12.67 | 0 | 0 | 12.65 | 0 |
| BAFL-CFEB | 12.33 | 0 | 0 | 12.31 | 0 |
| BAFL-CMAR | 12.52 | 0 | 0 | 12.5 | 0 |
| BAFL-FEB | 12.34 | 12.4 | 12.25 | 12.3 | 63,500 |
| BAHL | 31.72 | 31.95 | 31.75 | 31.8 | 28,234 |
| BAHL-CAPR | 32.94 | 0 | 0 | 33.01 | 0 |
| BAHL-CFEB | 32.07 | 0 | 0 | 32.13 | 0 |
| BAHL-CMAR | 32.55 | 0 | 0 | 32.62 | 0 |
| BAHL-FEB | 32.08 | 0 | 0 | 32.15 | 0 |
| BAHLTFC | 90.7795 | 0 | 0 | 90.7795 | 0 |
| BAHLTFC2 | 102.5 | 0 | 0 | 102.5 | 0 |
| BCL | 28.28 | 29 | 27.9 | 28.28 | 2 |
| BERG | 14 | 14 | 13.51 | 14 | 391 |
| BGL | 1.91 | 2.6 | 1.95 | 2.28 | 1,355 |
| BIPL | 3.51 | 3.44 | 3.42 | 3.43 | 1,000 |
| BNWM | 16.78 | 16.36 | 16.32 | 16.36 | 1,000 |
| BOK | 5.68 | 5.57 | 5.5 | 5.57 | 6,985 |
| BOP | 5.64 | 5.8 | 5.65 | 5.74 | 219,521 |
| BPL | 21.23 | 22 | 21.1 | 21.23 | 309 |
| BRR | 2.6 | 2.98 | 2.54 | 2.54 | 1,401 |
| BUXL | 5.11 | 5.97 | 5.97 | 5.11 | 10 |
| BWHL | 25 | 25.52 | 25 | 25.07 | 601 |
| BYCO | 6.62 | 6.7 | 6.5 | 6.56 | 269,776 |
| CENI | 7.2 | 7.7 | 7.7 | 7.2 | 350 |
| CEPB | 13.34 | 13.4 | 13.06 | 13.06 | 7,000 |
| CHAS | 6.91 | 7.25 | 7.23 | 7.49 | 2,472 |
| CHCC | 12.42 | 12.95 | 12.43 | 12.67 | 366,241 |
| CJPL | 0.45 | 0.64 | 0.42 | 0.45 | 3 |
| CLOV | 49.51 | 47.2 | 47.2 | 49.51 | 1 |
| CML | 1.25 | 1.3 | 1.2 | 1.28 | 1,226 |
| COTT | 1.51 | 1.69 | 1.3 | 1.6 | 3,490 |
| CPL | 151.06 | 157.99 | 151.06 | 157.08 | 102,635 |
| CPPL | 25.52 | 26.3 | 24.32 | 25.17 | 37,035 |
| CRTM | 8.03 | 7.03 | 7.03 | 8.03 | 107 |
| CSM | 0.69 | 0.68 | 0.6 | 0.68 | 5,001 |
| CSMD | 13.89 | 13.25 | 13.25 | 13.25 | 2,000 |
| CSUML | 1.45 | 1.6 | 1.3 | 1.45 | 506 |
| CWSM | 1.15 | 1.1 | 1.1 | 1.1 | 501 |
| CYAN | 52.13 | 51.62 | 51.5 | 51.51 | 2,001 |
| DADX | 58.01 | 60.4658 | 60.4658 | 60.4658 | 0 |
| DAWH | 37.7 | 38.25 | 37.5 | 37.59 | 46,297 |
| DCH | 1.7 | 1.85 | 1.6 | 1.8 | 71,505 |
| DCL | 1.49 | 1.55 | 1.4 | 1.45 | 102,901 |
| DCM | 1.1 | 1.48 | 1.01 | 1.2 | 214,625 |
| DEL | 1.05 | 1.25 | 1 | 1.15 | 96,684 |
| DFML | 2 | 2.09 | 1.85 | 1.92 | 10,013 |
| DFSM | 1.3 | 1.65 | 0.8 | 1.65 | 52,006 |
| DGKC | 23.19 | 23.85 | 23.07 | 23.35 | 7,335,503 |
| DGKC-CAPR | 24.09 | 0 | 0 | 24.24 | 0 |
| DGKC-CFEB | 23.44 | 0 | 0 | 23.6 | 0 |
| DGKC-CMAR | 23.8 | 0 | 0 | 23.95 | 0 |
| DGKC-FEB | 23.38 | 23.99 | 23.23 | 23.58 | 1,030,500 |
| DKTM | 1.24 | 1.45 | 0.9 | 0.9 | 630 |
| DMTM | 2.4 | 2.9 | 2.9 | 2.4 | 1 |
| DOL | 4 | 4.06 | 3.95 | 4 | 32,667 |
| DREL | 524.33 | 500 | 500 | 524.33 | 4 |
| DSFL | 1.29 | 1.35 | 1.28 | 1.29 | 100,918 |
| DSIL | 0.96 | 1.06 | 0.99 | 1.05 | 22,038 |
| DSL | 1.4 | 1.5 | 1.35 | 1.47 | 15,251 |
| DSML | 3.7 | 3.7 | 3.7 | 3.7 | 500 |
| DWAE | 0.99 | 0.75 | 0.75 | 0.99 | 1 |
| DWSM | 1.68 | 1.85 | 1.61 | 1.68 | 100 |
| ECOP | 3.46 | 4 | 3.57 | 4 | 25,559 |
| EFOODS | 26.72 | 27.94 | 26.72 | 27.69 | 2,304,788 |
| EFUG | 38.99 | 39.68 | 38.75 | 39.25 | 1,304 |
| EFUL | 72 | 72.99 | 71 | 70.75 | 1,726 |
| EMCO | 1.85 | 1.76 | 1.75 | 1.75 | 4,005 |
| ENGRO | 115.97 | 117.75 | 116.2 | 116.64 | 1,550,557 |
| ENGRO-CAPR | 120.45 | 0 | 0 | 121.09 | 0 |
| ENGRO-CFEB | 117.24 | 0 | 0 | 117.87 | 0 |
| ENGRO-CMAR | 119.02 | 0 | 0 | 119.66 | 0 |
| ENGRO-FEB | 116.8 | 118.45 | 116.2 | 117.59 | 391,500 |
| EPCL | 8.45 | 8.75 | 8.31 | 8.38 | 388,045 |
| EWLA | 1.87 | 1.49 | 1.2 | 1.36 | 949 |
| EXIDE | 166.79 | 172 | 166 | 170.35 | 1,257 |
| FABL | 9.05 | 9.49 | 9 | 9.12 | 65,741 |
| FATIMA | 21.94 | 22.45 | 21.92 | 21.95 | 2,324,824 |
| FCCL | 3.78 | 4.08 | 3.78 | 3.96 | 813,979 |
| FCIBL | 3 | 3.8 | 3.8 | 3 | 1 |
| FCSC | 1.8 | 1.89 | 1.8 | 1.87 | 4,480 |
| FDIBL | 0.85 | 1.22 | 0.91 | 1.15 | 185,954 |
| FDMF | 1.85 | 2.85 | 1.85 | 2.85 | 3,279,673 |
| FECM | 2.42 | 2.99 | 2.15 | 2.2 | 4,502 |
| FECTC | 6.29 | 6.48 | 6.2 | 6.21 | 5,100 |
| FEM | 0.83 | 0.98 | 0.98 | 0.83 | 100 |
| FEROZ | 73.16 | 73.01 | 69.62 | 70.8 | 2,008 |
| FFBL | 46.11 | 47.36 | 46.2 | 46.87 | 3,840,050 |
| FFBL-CAPR | 47.89 | 0 | 0 | 48.66 | 0 |
| FFBL-CFEB | 46.62 | 0 | 0 | 47.36 | 0 |
| FFBL-CMAR | 47.32 | 0 | 0 | 48.08 | 0 |
| FFBL-FEB | 46.43 | 47.68 | 46.56 | 47.21 | 1,017,500 |
| FFC | 186.95 | 189.9 | 186.15 | 188.14 | 3,827,262 |
| FFC-CAPR | 194.17 | 0 | 0 | 195.32 | 0 |
| FFC-CFEB | 189 | 0 | 0 | 190.12 | 0 |
| FFC-CMAR | 191.87 | 0 | 0 | 193.01 | 0 |
| FFC-FEB | 188.3 | 191.4 | 188 | 189.62 | 903,000 |
| FHAM | 7.61 | 7.74 | 7.65 | 7.74 | 4,500 |
| FIBLM | 1.45 | 2.3 | 0.55 | 1.5 | 10,002 |
| FLYNG | 1.05 | 1.14 | 1.05 | 1.14 | 53,919 |
| FNBM | 6.81 | 6.58 | 6 | 6.05 | 601 |
| FNEL | 3 | 3 | 2.9 | 3 | 21,672 |
| FPRM | 11.75 | 11.75 | 11.75 | 11.75 | 25 |
| FUDLM | 6.65 | 6.7 | 6.52 | 6.65 | 200 |
| GADT | 43.99 | 44.45 | 43.6 | 43.99 | 105 |
| GASF | 3.03 | 3.1 | 3 | 3 | 103,692 |
| GATM | 21.05 | 21.1 | 20.3 | 20.94 | 1,810 |
| GENP | 0.35 | 0.4 | 0.37 | 0.4 | 1,321 |
| GGL | 8.11 | 8.59 | 8.06 | 8.25 | 82,491 |
| GHGL | 40 | 42 | 40.75 | 40.85 | 6,714 |
| GHNI | 6 | 6.2 | 5.67 | 5.89 | 6,256 |
| GHNL | 2.75 | 3.08 | 2.41 | 2.75 | 6 |
| GLAXO | 66.76 | 67.5 | 65.9 | 66.32 | 6,140 |
| GLPL | 34.64 | 35.98 | 35.98 | 34.64 | 54 |
| GRAYS | 22.9 | 22.51 | 22.51 | 22.9 | 1 |
| GSPM | 7.6 | 6.85 | 6.6 | 7.6 | 2 |
| GTYR | 17.6 | 18.5 | 17.6143 | 17.6143 | 177 |
| GUTM | 24 | 22.8 | 22.8 | 24 | 1 |
| GWLC | 5.25 | 5.49 | 4.76 | 4.82 | 974 |
| HABSM | 19.02 | 19.19 | 18.95 | 19.06 | 44,454 |
| HADC | 0.3 | 0.4 | 0.32 | 0.4 | 4,785 |
| HAJT | 0.15 | 0.15 | 0.15 | 0.15 | 1 |
| HAL | 14.38 | 14.63 | 14.4 | 14.42 | 8,659 |
| HBL | 114.23 | 115 | 114.25 | 114.3 | 8,809 |
| HCAR | 9.37 | 9.4 | 9.1 | 9.37 | 83,600 |
| HINO | 74.06 | 72.64 | 70.76 | 72.64 | 2,202 |
| HIRAT | 4.12 | 4.55 | 4.15 | 4.15 | 1,002 |
| HMB | 17.32 | 17.3 | 17.25 | 17.25 | 55,770 |
| HSPI | 16.44 | 17.2 | 16.5 | 16.73 | 63,030 |
| HUBC | 35.19 | 35.7 | 35.2 | 35.49 | 1,425,228 |
| HUBC-CAPR | 36.55 | 0 | 0 | 36.85 | 0 |
| HUBC-CFEB | 35.58 | 0 | 0 | 35.86 | 0 |
| HUBC-CMAR | 36.12 | 0 | 0 | 36.41 | 0 |
| HUBC-FEB | 35.5 | 0 | 0 | 35.88 | 0 |
| HUSI | 3 | 2.99 | 2.8 | 3 | 2 |
| HWQS | 8.35 | 9.35 | 9.35 | 8.35 | 1 |
| IBFL | 27.16 | 27 | 26.55 | 27.16 | 3 |
| IBLHL | 16.51 | 16.98 | 16 | 16.51 | 259 |
| ICI | 139.47 | 143.5 | 139.9 | 140.01 | 12,112 |
| ICIBL | 0.32 | 0.36 | 0.25 | 0.35 | 1,028 |
| IDRT | 5.99 | 6.8 | 5.7 | 5.7 | 2,396 |
| IDSM | 3.5 | 3.74 | 3.21 | 3.5 | 354 |
| IDYM | 368.72 | 387.15 | 380 | 383.86 | 436 |
| IFSL | 7.6 | 7.9 | 7.5 | 7.5 | 5,002 |
| IGIBL | 1.05 | 1.25 | 1.07 | 1.07 | 3,301 |
| IGIIL | 48.6 | 49.8 | 47.19 | 48 | 6,174 |
| INDU | 224.49 | 220 | 219.99 | 219.99 | 7,892 |
| INIL | 31.25 | 30.1 | 29.69 | 29.69 | 29,567 |
| INKL | 3.99 | 4.85 | 4 | 4.85 | 2,035 |
| ISL | 9.51 | 9.95 | 9.3 | 9.51 | 2 |
| JDMT | 12.51 | 11.75 | 11.52 | 11.52 | 1,105 |
| JDWS | 71 | 74.55 | 71.24 | 73.66 | 12,039 |
| JGICL | 55.37 | 57 | 54 | 56.88 | 10,455 |
| JKSM | 5.75 | 6 | 5.6 | 6 | 2,238 |
| JLICL | 62.5 | 64.5 | 63 | 63.29 | 3,697 |
| JOPP | 6.09 | 6 | 5.09 | 6.09 | 8 |
| JOVC | 2.23 | 2.4 | 2.15 | 2.33 | 327,080 |
| JPGL | 0.64 | 0.67 | 0.62 | 0.62 | 16,557 |
| JSBL | 2 | 2.07 | 1.98 | 2.03 | 194,651 |
| JSCL | 5.57 | 6.54 | 5.62 | 6.48 | 19,200,951 |
| JSGCL | 20 | 21 | 20 | 21 | 5,569 |
| JSGF | 5.15 | 5.4 | 5.16 | 5.35 | 136,764 |
| JSIL | 4.18 | 4.6 | 4.2 | 4.5 | 825,987 |
| JSVFL | 5 | 5.49 | 5 | 5.29 | 619,754 |
| KAPCO | 41.38 | 41.8 | 41.25 | 41.37 | 50,230 |
| KAPCO-CAPR | 42.98 | 0 | 0 | 42.95 | 0 |
| KAPCO-CFEB | 41.83 | 0 | 0 | 41.81 | 0 |
| KAPCO-CMAR | 42.47 | 0 | 0 | 42.44 | 0 |
| KAPCO-FEB | 41.85 | 0 | 0 | 41.82 | 0 |
| KASBB | 1.5 | 1.59 | 1.4 | 1.5 | 29,342 |
| KASBSL | 2.9 | 3.09 | 3 | 3 | 4,027 |
| KESC | 1.78 | 1.84 | 1.8 | 1.81 | 19,600 |
| KOHC | 13 | 13.44 | 12.75 | 13.15 | 27,363 |
| KOHE | 14.68 | 15.38 | 13.85 | 14.14 | 7,050 |
| KOHP | 1.8 | 1.72 | 1.72 | 1.72 | 876 |
| KSBP | 24.26 | 24 | 23.05 | 23.35 | 1,015 |
| KSTM | 1.4 | 1.2667 | 1.2667 | 1.2667 | 0 |
| KTML | 3.34 | 3.5 | 3.25 | 3.41 | 42,690 |
| LINDE | 106.99 | 109 | 105 | 109 | 9,874 |
| LOTPTA | 8.34 | 8.59 | 8.36 | 8.48 | 2,253,072 |
| LOTPTA-CAPR | 8.66 | 0 | 0 | 8.8 | 0 |
| LOTPTA-CFEB | 8.43 | 0 | 0 | 8.57 | 0 |
| LOTPTA-CMAR | 8.56 | 0 | 0 | 8.7 | 0 |
| LOTPTA-FEB | 8.4 | 8.65 | 8.45 | 8.54 | 235,000 |
| LPCL | 2.09 | 2.16 | 2.03 | 2.04 | 3,434,261 |
| LPGL | 29.93 | 30.95 | 30.95 | 30.95 | 1,000 |
| LUCK | 84.8 | 85.8 | 84.1 | 84.53 | 596,289 |
| LUCK-CAPR | 88.07 | 0 | 0 | 87.76 | 0 |
| LUCK-CFEB | 85.73 | 0 | 0 | 85.42 | 0 |
| LUCK-CMAR | 87.03 | 0 | 0 | 86.72 | 0 |
| LUCK-FEB | 85.1 | 85.9 | 84.6 | 85.17 | 56,500 |
| MACFL | 8.48 | 8.4 | 7.6 | 7.93 | 7,464 |
| MARI | 89.68 | 91.45 | 89.8 | 89.95 | 42,391 |
| MBF | 9 | 9.49 | 9 | 9.13 | 7,411,831 |
| MCB | 172.83 | 175.75 | 172.9 | 174.54 | 585,790 |
| MCB-CAPR | 179.5 | 0 | 0 | 181.2 | 0 |
| MCB-CFEB | 174.73 | 0 | 0 | 176.38 | 0 |
| MCB-CMAR | 177.38 | 0 | 0 | 179.06 | 0 |
| MCB-FEB | 173.89 | 176.39 | 174 | 175.55 | 97,000 |
| MEBL | 21.79 | 22.87 | 20.75 | 21.26 | 170,638 |
| MEHT | 58.16 | 61.06 | 61.06 | 58.16 | 11 |
| MFFL | 87.5 | 91.87 | 84 | 91.8 | 705 |
| MIRKS | 30.4 | 30.99 | 29 | 29.04 | 2,805 |
| MLCF | 2.05 | 2.14 | 2.06 | 2.11 | 157,479 |
| MODAM | 0.85 | 1.1 | 0.8 | 1 | 17,487 |
| MSOT | 17.25 | 17.25 | 17 | 17.16 | 2,601 |
| MTL | 426.43 | 438 | 427 | 429.81 | 6,239 |
| MUCL | 10 | 10.95 | 10.95 | 10 | 1 |
| MUKT | 0.44 | 0.46 | 0.45 | 0.46 | 1,000 |
| MUREB | 67.03 | 67.05 | 66 | 66.09 | 2,828 |
| MWMP | 0.67 | 0.89 | 0.89 | 0.67 | 1 |
| MZSM | 1.61 | 1.53 | 1.53 | 1.61 | 200 |
| NATF | 73.13 | 73 | 72.25 | 73.13 | 243 |
| NBP | 43.37 | 44.15 | 43.45 | 43.63 | 1,412,924 |
| NBP-CAPR | 45.04 | 0 | 0 | 45.3 | 0 |
| NBP-CFEB | 43.85 | 0 | 0 | 44.09 | 0 |
| NBP-CMAR | 44.51 | 0 | 0 | 44.76 | 0 |
| NBP-FEB | 43.75 | 44.45 | 43.8 | 43.99 | 412,000 |
| NCL | 18.65 | 19 | 18.6 | 18.88 | 25,015 |
| NCL-CAPR | 19.37 | 0 | 0 | 19.6 | 0 |
| NCL-CFEB | 18.85 | 0 | 0 | 19.08 | 0 |
| NCL-CMAR | 19.14 | 0 | 0 | 19.37 | 0 |
| NCL-FEB | 18.86 | 0 | 0 | 19.09 | 0 |
| NCLNCP | 23.3346 | 22.17 | 22.17 | 22.17 | 0 |
| NCPL | 14.34 | 14.38 | 14.12 | 14.13 | 14,110 |
| NESTLE | 3177.74 | 3305 | 3222 | 3300 | 286 |
| NETSOL | 9.4 | 9.62 | 9.1 | 9.28 | 291,052 |
| NETSOL-CAPR | 9.76 | 0 | 0 | 9.63 | 0 |
| NETSOL-CFEB | 9.5 | 0 | 0 | 9.38 | 0 |
| NETSOL-CMAR | 9.65 | 0 | 0 | 9.52 | 0 |
| NETSOL-FEB | 9.76 | 0 | 0 | 9.38 | 0 |
| NIB | 1.56 | 1.65 | 1.53 | 1.55 | 764,956 |
| NIBTFC | 97.7858 | 0 | 0 | 97.7858 | 0 |
| NICL | 2.48 | 2.68 | 2.45 | 2.65 | 143,169 |
| NML | 45.57 | 46 | 45.3 | 45.59 | 386,798 |
| NML-CAPR | 47.33 | 0 | 0 | 47.33 | 0 |
| NML-CFEB | 46.07 | 0 | 0 | 46.07 | 0 |
| NML-CMAR | 46.77 | 0 | 0 | 46.77 | 0 |
| NML-FEB | 45.89 | 46.48 | 45.81 | 45.91 | 57,500 |
| NONS | 12.85 | 13.65 | 13.25 | 13.55 | 12,100 |
| NPL | 13.96 | 14.23 | 14 | 14.1 | 215,164 |
| NPL-CAPR | 14.5 | 0 | 0 | 14.64 | 0 |
| NPL-CFEB | 14.11 | 0 | 0 | 14.25 | 0 |
| NPL-CMAR | 14.33 | 0 | 0 | 14.47 | 0 |
| NPL-FEB | 14.12 | 0 | 0 | 14.25 | 0 |
| NRL | 242.94 | 246.5 | 242 | 243.75 | 61,239 |
| NSB3Y1 | 100.8071 | 0 | 0 | 100.8071 | 0 |
| OGDC | 152.4 | 154.4 | 152.06 | 152.93 | 505,928 |
| OGDC-CAPR | 158.28 | 0 | 0 | 158.77 | 0 |
| OGDC-CFEB | 154.07 | 0 | 0 | 154.54 | 0 |
| OGDC-CMAR | 156.41 | 0 | 0 | 156.89 | 0 |
| OGDC-FEB | 151.71 | 153.47 | 151.53 | 152.4 | 23,000 |
| OLPL | 6.81 | 7.13 | 7.12 | 6.81 | 19 |
| PACE | 1.52 | 1.69 | 1.51 | 1.55 | 3,115,099 |
| PAEL | 4.11 | 4.48 | 4 | 4.08 | 31,881 |
| PAKD | 33.42 | 33.5 | 33.45 | 33.45 | 2 |
| PAKRI | 16.24 | 16.5 | 16.27 | 16.32 | 68,502 |
| PAKRI-CAPR | 16.87 | 0 | 0 | 16.94 | 0 |
| PAKRI-CFEB | 16.42 | 0 | 0 | 16.49 | 0 |
| PAKRI-CMAR | 16.67 | 0 | 0 | 16.74 | 0 |
| PAKRI-FEB | 16.43 | 0 | 0 | 16.5 | 0 |
| PASL | 1.42 | 1.67 | 1.42 | 1.63 | 451,912 |
| PCAL | 31.97 | 33.5 | 31.5 | 31.5 | 1,195 |
| PEF | 7.09 | 7.24 | 6.99 | 6.99 | 22,531 |
| PFLTFC2 | 99.5524 | 0 | 0 | 99.5524 | 0 |
| PGF | 13.42 | 13.65 | 13.26 | 13.38 | 524,057 |
| PHDL | 28.8 | 30 | 30 | 30 | 1,000 |
| PIAA | 1.93 | 1.99 | 1.9 | 1.95 | 31,002 |
| PICT | 75.5 | 77 | 75.5 | 76.58 | 8,510 |
| PIF | 5.5 | 6 | 5.5 | 5.5 | 646,613 |
| PINL | 8.54 | 8.89 | 8.4 | 8.5 | 1,086 |
| PIOC | 4.5 | 4.64 | 4.45 | 4.63 | 2,074 |
| PKGI | 5.65 | 4.71 | 4.71 | 5.65 | 100 |
| PKGP | 11 | 11.08 | 10.65 | 10.99 | 113,018 |
| PKGS | 78 | 78.01 | 77.62 | 77.7 | 4,212 |
| PMI | 1.21 | 1.35 | 1.15 | 1.15 | 1,002 |
| PMRS | 41.3808 | 39.32 | 39.32 | 39.32 | 3,020 |
| PMTFC6 | 98.1743 | 97 | 97 | 98.1743 | 4,000 |
| PNGRS | 2.1 | 2.51 | 2.17 | 2.1 | 393 |
| PNSC | 16.33 | 17.33 | 16.55 | 17.33 | 93,963 |
| POL | 361.49 | 364.6 | 361.15 | 362.27 | 881,841 |
| POL-CAPR | 375.44 | 0 | 0 | 376.1 | 0 |
| POL-CFEB | 365.45 | 0 | 0 | 366.09 | 0 |
| POL-CMAR | 371 | 0 | 0 | 371.65 | 0 |
| POL-FEB | 364.59 | 367.95 | 364.5 | 365.05 | 162,500 |
| PPL | 175.2 | 176.75 | 173.5 | 174.47 | 672,441 |
| PPL-CAPR | 181.96 | 0 | 0 | 181.13 | 0 |
| PPL-CFEB | 177.12 | 0 | 0 | 176.31 | 0 |
| PPL-CMAR | 179.81 | 0 | 0 | 178.99 | 0 |
| PPL-FEB | 176.61 | 177.7 | 175.01 | 175.4 | 31,500 |
| PPP | 35 | 35 | 34.75 | 34.92 | 1,500 |
| PRL | 65.26 | 66.1 | 64.66 | 65 | 1,422 |
| PRWM | 10.25 | 10.05 | 10.05 | 10.25 | 100 |
| PSMC | 59.02 | 59.89 | 58.4 | 58.47 | 14,266 |
| PSO | 257.09 | 261.01 | 256.1 | 256.9 | 853,820 |
| PSO-CAPR | 267.01 | 0 | 0 | 266.71 | 0 |
| PSO-CFEB | 259.91 | 0 | 0 | 259.61 | 0 |
| PSO-CMAR | 263.86 | 0 | 0 | 263.55 | 0 |
| PSO-FEB | 256.22 | 259.5 | 256.5 | 256.76 | 110,500 |
| PSYL | 17.91 | 17.99 | 16.97 | 17.98 | 8,784 |
| PTC | 11.17 | 11.67 | 11.28 | 11.33 | 1,389,460 |
| PTC-CAPR | 11.6 | 0 | 0 | 11.76 | 0 |
| PTC-CFEB | 11.29 | 0 | 0 | 11.45 | 0 |
| PTC-CMAR | 11.46 | 0 | 0 | 11.62 | 0 |
| PTC-FEB | 11.18 | 11.5 | 11.45 | 11.45 | 6,000 |
| QUAT | 16.32 | 17 | 17 | 16.32 | 25 |
| QUICE | 2.8 | 3.2 | 3.1 | 3.1 | 1,045 |
| RAVT | 0.7 | 0.71 | 0.52 | 0.68 | 603 |
| REWM | 8.82 | 9.5 | 9.09 | 9.09 | 811 |
| RMPL | 2599.95 | 2500 | 2500 | 2599.95 | 4 |
| RUPL | 35 | 35 | 35 | 35 | 8,598 |
| SAIF | 5.2 | 4.64 | 4.64 | 4.64 | 585 |
| SALT | 34.66 | 36.34 | 35.5 | 34.66 | 150 |
| SANE | 1.53 | 2.24 | 2.24 | 1.53 | 1 |
| SANSM | 8.24 | 8 | 8 | 8.24 | 100 |
| SAPL | 147.01 | 149 | 149 | 147.01 | 1 |
| SAPT | 108.65 | 104 | 104 | 108.65 | 5 |
| SAZEW | 18.14 | 19.08 | 18.02 | 18.14 | 2 |
| SBL | 1.45 | 1.59 | 1.42 | 1.42 | 19,813 |
| SCBPL | 8.01 | 8.07 | 8.02 | 8.05 | 35,000 |
| SCLL | 2.99 | 3.28 | 3.28 | 2.99 | 1 |
| SCM | 10.41 | 10.9 | 10.58 | 10.9 | 82,535 |
| SEL | 15.19 | 15.2 | 15.2 | 15.2 | 788 |
| SEPCO | 0.83 | 0.84 | 0.75 | 0.8 | 74,136 |
| SEPL | 36.48 | 36.98 | 36.9 | 36.48 | 300 |
| SFWF | 5.5 | 5.3 | 5.3 | 5.3 | 1,700 |
| SGML | 5.31 | 5.8 | 5.17 | 5.2 | 2,676 |
| SGPL | 1.39 | 0.47 | 0.47 | 1.39 | 1 |
| SHEL | 196.42 | 200 | 195.15 | 196.69 | 4,225 |
| SHEZ | 115 | 116 | 116 | 115 | 100 |
| SHFA | 30.72 | 31.2 | 31.2 | 30.72 | 1 |
| SHJS | 69.25 | 71.3 | 66.51 | 70.89 | 518 |
| SHNI | 8.4 | 8.69 | 8.41 | 8.69 | 25,001 |
| SHSML | 6.35 | 7.1 | 6.35 | 6.5 | 12,439 |
| SHTM | 0.2 | 0.39 | 0.2 | 0.2 | 419 |
| SILK | 1.63 | 1.7 | 1.65 | 1.68 | 94,118 |
| SING | 15.96 | 16.95 | 15 | 15.96 | 5 |
| SITC | 74.73 | 75 | 73.03 | 74.96 | 13,356 |
| SMBL | 1.9 | 1.9 | 1.82 | 1.85 | 77,193 |
| SMCPL | 6.05 | 6 | 6 | 6 | 4,000 |
| SMTM | 4.25 | 4.9 | 4.9 | 4.25 | 1 |
| SNAI | 35.31 | 35.8 | 35.8 | 35.31 | 425 |
| SNBL | 4.32 | 4.31 | 4.05 | 4.13 | 29,596 |
| SNBLTFC | 99.5551 | 0 | 0 | 99.5551 | 0 |
| SNGP | 16.12 | 16.3 | 16 | 16.03 | 91,494 |
| SPL | 11.42 | 11.39 | 11.1 | 11.23 | 61,366 |
| SPLC | 0.5 | 0.82 | 0.82 | 0.82 | 23,000 |
| SRSM | 5 | 5 | 4.75 | 4.75 | 10,000 |
| SRVI | 209.95 | 210 | 199.6 | 200.03 | 1,199 |
| SSGC | 18.3 | 18.89 | 18.25 | 18.52 | 12,870 |
| STCL | 8.01 | 7.75 | 7.75 | 8.01 | 300 |
| STJT | 20.18 | 21 | 21 | 20.18 | 4 |
| STML | 7.3 | 8.25 | 8.25 | 7.3 | 1 |
| STPL | 6.61 | 6.95 | 6.72 | 6.95 | 502 |
| TATM | 20.7 | 20.45 | 20.1 | 20.45 | 202 |
| TDIL | 10 | 10 | 9.99 | 10 | 7,000 |
| TELE | 0.98 | 1.02 | 0.96 | 1 | 222,470 |
| TGL | 8.51 | 9.01 | 8.35 | 8.96 | 942 |
| THALL | 77.99 | 79 | 78 | 78.03 | 4,192 |
| THCCL | 18.1 | 19.09 | 19 | 19 | 2,800 |
| TREET | 40.03 | 40.78 | 39.03 | 39.06 | 11,285 |
| TRG | 1.6 | 1.7 | 1.55 | 1.64 | 464,982 |
| TRIBL | 1 | 1 | 0.97 | 0.97 | 5,002 |
| TRIPF | 179 | 181 | 181 | 181 | 200 |
| TSBL | 1.78 | 2.78 | 0.82 | 1.78 | 31 |
| TSMF | 1.08 | 1.41 | 1.01 | 1.41 | 5,003 |
| UBL | 57.36 | 58.4 | 56.9 | 57.06 | 222,404 |
| UBL-CAPR | 59.57 | 0 | 0 | 59.24 | 0 |
| UBL-CFEB | 57.99 | 0 | 0 | 57.66 | 0 |
| UBL-CMAR | 58.87 | 0 | 0 | 58.54 | 0 |
| UBL-FEB | 57.7 | 59 | 57.7 | 57.7 | 12,500 |
| UBLTFC2 | 95.05 | 95.53 | 95.53 | 95.05 | 1,000 |
| UBLTFC4 | 99.9016 | 0 | 0 | 99.9016 | 0 |
| UDPL | 9.9 | 10 | 8.9 | 10 | 1,204 |
| ULEVER | 5394.95 | 5400 | 5320 | 5392.73 | 91 |
| UNIC | 5.8 | 6.14 | 5.5 | 5.8 | 2 |
| WAHN | 34.76 | 35 | 34.05 | 35 | 3,151 |
| WAZIR | 14.5 | 14.5 | 14.5 | 14.5 | 7,348 |
| WTCL | 1.73 | 1.99 | 1.73 | 1.81 | 239,242 |
| WTL | 1.31 | 1.39 | 1.28 | 1.29 | 454,240 |
KSE EOD Daily Share Price Data - 01/02/2012
No comments:
Post a Comment