| For: February 02, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 86.9598 | 86.9598 | 86.9598 | 86.9598 | 0 |
| AACIL | 2.5 | 2.6 | 2.12 | 2.5 | 3,603 |
| AASM | 21.57 | 22.64 | 22.64 | 21.57 | 136 |
| AATM | 0.77 | 0.76 | 0.65 | 0.75 | 1,750 |
| ABL | 60.9 | 61.5 | 60.5 | 61 | 39,154 |
| ABOT | 102 | 106 | 101.02 | 101.88 | 3,702 |
| ACPL | 57.79 | 58 | 57 | 57.6 | 84,680 |
| ADAMS | 12.58 | 13.46 | 13.46 | 12.58 | 1 |
| ADMM | 23.5 | 23.5 | 23.5 | 23.5 | 11,000 |
| AGIC | 8.44 | 7.65 | 7.6 | 7.61 | 1,277 |
| AGIL | 61 | 64.04 | 63 | 64.04 | 2,501 |
| AGL | 16.2 | 16 | 16 | 16 | 2,500 |
| AGSML | 6 | 5.9 | 5.5 | 5.9 | 1,000 |
| AGTL | 175.04 | 179 | 170 | 177.52 | 247 |
| AHCL | 28.02 | 28.79 | 28.03 | 28.39 | 2,608,906 |
| AHCL-CAPR | 29.09 | 0 | 0 | 29.44 | 0 |
| AHCL-CFEB | 28.32 | 0 | 0 | 28.65 | 0 |
| AHCL-CMAR | 28.75 | 0 | 0 | 29.09 | 0 |
| AHCL-FEB | 28.3 | 28.99 | 27.6 | 28.6 | 282,500 |
| AHI | 15.5 | 15.55 | 15.1 | 15.25 | 16,760 |
| AHL | 18.65 | 19.65 | 18.6 | 19.44 | 47,363 |
| AICL | 49.06 | 50.49 | 48.7 | 49.68 | 15,774 |
| AICL-CFEB | 49.58 | 0 | 0 | 50.14 | 0 |
| AKBL | 10.35 | 10.55 | 10.25 | 10.25 | 263,675 |
| AKBL-CFEB | 10.46 | 0 | 0 | 10.34 | 0 |
| AKDCL | 28.14 | 29.38 | 27.99 | 28 | 1,549 |
| AKGL | 5.4 | 6 | 6 | 5.4 | 1 |
| ALICO | 14.35 | 14.35 | 14.35 | 14.35 | 3,000 |
| AMTEX | 1.5 | 1.89 | 1.59 | 1.78 | 1,698,062 |
| AMZV | 0.37 | 0.4 | 0.3 | 0.32 | 31,018 |
| ANL | 3.8 | 4.08 | 3.79 | 3.92 | 5,921,158 |
| ANL-CFEB | 3.84 | 0 | 0 | 3.96 | 0 |
| ANNT | 12.896 | 12.375 | 12.375 | 12.375 | 0 |
| APL | 441.28 | 440.25 | 429.95 | 433.74 | 113,727 |
| ATBA | 169.79 | 170 | 165 | 169.79 | 2 |
| ATEL | 58 | 58 | 58 | 58 | 56,812 |
| ATFF | 6.5 | 7.4 | 6.2 | 7.25 | 216,484 |
| ATIL | 35.8 | 36.9 | 34.1 | 35.43 | 15,630 |
| ATLH | 121.34 | 123 | 118.05 | 119.05 | 1,320 |
| ATRL | 120.55 | 122.8 | 119.3 | 121.51 | 2,062,483 |
| ATRL-CAPR | 125.15 | 0 | 0 | 125.99 | 0 |
| ATRL-CFEB | 121.82 | 0 | 0 | 122.63 | 0 |
| ATRL-CMAR | 123.67 | 0 | 0 | 124.5 | 0 |
| ATRL-FEB | 121.32 | 122.79 | 120.16 | 121.87 | 684,500 |
| AZAMT | 1.32 | 1.66 | 1.66 | 1.32 | 1 |
| BAFL | 12.18 | 12.44 | 12.18 | 12.28 | 2,286,471 |
| BAFL-CAPR | 12.65 | 0 | 0 | 12.73 | 0 |
| BAFL-CFEB | 12.31 | 0 | 0 | 12.39 | 0 |
| BAFL-CMAR | 12.5 | 0 | 0 | 12.58 | 0 |
| BAFL-FEB | 12.3 | 12.3 | 12.3 | 12.3 | 7,000 |
| BAFS | 40.12 | 42 | 42 | 40.12 | 50 |
| BAHL | 31.8 | 32.4 | 31.5 | 32.21 | 123,137 |
| BAHL-CAPR | 33.01 | 0 | 0 | 33.4 | 0 |
| BAHL-CFEB | 32.13 | 0 | 0 | 32.51 | 0 |
| BAHL-CMAR | 32.62 | 0 | 0 | 33 | 0 |
| BAHL-FEB | 32.15 | 0 | 0 | 32.52 | 0 |
| BAHLTFC | 90.7795 | 0 | 0 | 90.7795 | 0 |
| BAHLTFC2 | 102.5 | 0 | 0 | 102.5 | 0 |
| BATA | 670.92 | 700 | 650.5 | 670.92 | 3 |
| BAWS | 12.41 | 12.6 | 12.6 | 12.6 | 0 |
| BCL | 28.28 | 28 | 28 | 28.28 | 175 |
| BERG | 14 | 14.05 | 13.6 | 13.7 | 882 |
| BGL | 2.28 | 2.4 | 2.01 | 2.28 | 6 |
| BIPL | 3.43 | 3.68 | 3.41 | 3.41 | 17,290 |
| BNWM | 16.36 | 17.2 | 16.75 | 16.78 | 4,300 |
| BOK | 5.57 | 5.65 | 5.46 | 5.63 | 28,312 |
| BOP | 5.74 | 5.83 | 5.55 | 5.62 | 451,728 |
| BPL | 21.23 | 22.19 | 20.21 | 21.23 | 214 |
| BRR | 2.54 | 2.74 | 2.74 | 2.54 | 1 |
| BWHL | 25.07 | 25 | 25 | 25.07 | 5 |
| BYCO | 6.56 | 6.65 | 6.51 | 6.59 | 252,795 |
| CENI | 7.2 | 7.4 | 7.07 | 7.07 | 10,000 |
| CEPB | 13.06 | 13.05 | 12.74 | 12.75 | 36,050 |
| CHAS | 7.49 | 7.24 | 6.9 | 7.4 | 2,516 |
| CHBL | 1.21 | 1.3 | 1.16 | 1.25 | 8,204 |
| CHCC | 12.67 | 12.8 | 12.25 | 12.48 | 392,913 |
| CJPL | 0.45 | 0.58 | 0.57 | 0.45 | 2 |
| CML | 1.28 | 1.79 | 1.79 | 1.28 | 50 |
| CPAL | 0.4 | 0.4127 | 0.4127 | 0.4127 | 0 |
| CPL | 157.08 | 159.9 | 157 | 158.39 | 50,045 |
| CPPL | 25.17 | 25.95 | 24.8 | 25 | 11,002 |
| CRTM | 8.03 | 8.5 | 8.49 | 8.5 | 1,997 |
| CSAP | 19.41 | 19.78 | 19 | 19 | 8,503 |
| CSIL | 2.58 | 2.54 | 2.54 | 2.58 | 1 |
| CSMD | 13.25 | 13.25 | 13.25 | 13.25 | 560 |
| DADX | 60.4658 | 62.9951 | 62.9951 | 62.9951 | 0 |
| DAWH | 37.59 | 39 | 37.3 | 38.45 | 249,414 |
| DBCI | 1.49 | 1.9 | 1.5 | 1.5 | 1,001 |
| DCH | 1.8 | 1.8 | 1.61 | 1.68 | 18,001 |
| DCL | 1.45 | 1.56 | 1.4 | 1.48 | 10,277 |
| DCM | 1.2 | 1.45 | 1.26 | 1.26 | 3,525 |
| DEL | 1.15 | 1.25 | 1.1 | 1.11 | 42,437 |
| DFML | 1.92 | 1.9 | 1.8 | 1.84 | 56,015 |
| DFSM | 1.65 | 1.5 | 1.5 | 1.5 | 1,000 |
| DGKC | 23.35 | 23.75 | 23.12 | 23.43 | 5,741,067 |
| DGKC-CAPR | 24.24 | 0 | 0 | 24.29 | 0 |
| DGKC-CFEB | 23.6 | 0 | 0 | 23.65 | 0 |
| DGKC-CMAR | 23.95 | 0 | 0 | 24.01 | 0 |
| DGKC-FEB | 23.58 | 23.9 | 23.28 | 23.62 | 924,500 |
| DINT | 16.02 | 16.99 | 16.5 | 16.5 | 2,001 |
| DLL | 30.45 | 30.5 | 29.55 | 30 | 25,230 |
| DMTM | 2.4 | 2.9 | 2.9 | 2.4 | 1 |
| DOL | 4 | 4.39 | 4 | 4.15 | 515,989 |
| DSFL | 1.29 | 1.39 | 1.33 | 1.34 | 170,315 |
| DSIL | 1.05 | 1.07 | 0.93 | 0.98 | 40,311 |
| DSL | 1.47 | 1.5 | 1.32 | 1.4 | 48,167 |
| DWSM | 1.68 | 1.51 | 1.51 | 1.51 | 1,000 |
| DYNO | 9.44 | 9.8 | 9.8 | 9.44 | 1 |
| ECOP | 4 | 3.85 | 3.7 | 3.76 | 1,809 |
| EFOODS | 27.69 | 29.07 | 27.9 | 29.07 | 2,268,193 |
| EFUG | 39.25 | 40.25 | 38.75 | 39.25 | 12,470 |
| EFUL | 70.75 | 71.25 | 71 | 71.25 | 965 |
| ELSM | 17.71 | 18.49 | 18 | 18 | 1,098 |
| EMCO | 1.75 | 1.85 | 1.75 | 1.75 | 3,501 |
| ENGRO | 116.64 | 122.47 | 116.3 | 122.07 | 8,210,834 |
| ENGRO-CAPR | 121.09 | 0 | 0 | 126.57 | 0 |
| ENGRO-CFEB | 117.87 | 0 | 0 | 123.2 | 0 |
| ENGRO-CMAR | 119.66 | 0 | 0 | 125.07 | 0 |
| ENGRO-FEB | 117.59 | 123.46 | 116.9 | 122.85 | 2,567,000 |
| EPCL | 8.38 | 8.79 | 8.35 | 8.61 | 654,134 |
| EXIDE | 170.35 | 172.99 | 169 | 172 | 4,917 |
| FABL | 9.12 | 9.41 | 9 | 9.05 | 32,158 |
| FANM | 4 | 3.8 | 3.8 | 3.8 | 1,000 |
| FASM | 42.25 | 42.25 | 42.25 | 42.25 | 500 |
| FATIMA | 21.95 | 22.72 | 21.82 | 22.48 | 6,373,050 |
| FCCL | 3.96 | 4.03 | 3.91 | 3.94 | 997,311 |
| FCONM | 1.8 | 2.8 | 1.6 | 1.63 | 8,537 |
| FCSC | 1.87 | 2.19 | 1.85 | 1.85 | 22,035 |
| FDIBL | 1.15 | 1.32 | 1.15 | 1.19 | 86,146 |
| FDMF | 2.85 | 3.85 | 3.15 | 3.85 | 2,267,460 |
| FECM | 2.2 | 3 | 2.32 | 2.32 | 1,202 |
| FECTC | 6.21 | 6.44 | 6 | 6 | 9,882 |
| FEM | 0.83 | 0.98 | 0.98 | 0.98 | 657 |
| FEROZ | 70.8 | 70.9 | 68.15 | 69.8 | 705 |
| FFBL | 46.87 | 47.49 | 46.28 | 46.5 | 4,004,961 |
| FFBL-CAPR | 48.66 | 0 | 0 | 48.21 | 0 |
| FFBL-CFEB | 47.36 | 0 | 0 | 46.93 | 0 |
| FFBL-CMAR | 48.08 | 0 | 0 | 47.64 | 0 |
| FFBL-FEB | 47.21 | 47.8 | 46.51 | 46.73 | 1,162,000 |
| FFC | 188.14 | 190 | 184.01 | 184.68 | 4,360,291 |
| FFC-CAPR | 195.32 | 0 | 0 | 191.49 | 0 |
| FFC-CFEB | 190.12 | 0 | 0 | 186.38 | 0 |
| FFC-CMAR | 193.01 | 0 | 0 | 189.22 | 0 |
| FFC-FEB | 189.62 | 190.5 | 185.3 | 186.16 | 955,000 |
| FFLM | 1.55 | 1.57 | 1.56 | 1.56 | 1,500 |
| FHAM | 7.74 | 7.65 | 7.6 | 7.62 | 12,540 |
| FHBM | 7.2 | 7.35 | 7.3 | 7.3 | 6,001 |
| FLYNG | 1.14 | 1.17 | 1.1 | 1.15 | 139,874 |
| FNEL | 3 | 3 | 2.95 | 2.99 | 2,284 |
| FPRM | 11.75 | 11.75 | 11.75 | 11.75 | 25 |
| FRCL | 1.7 | 2 | 2 | 1.7 | 1 |
| FTSM | 1.01 | 1 | 1 | 1 | 500 |
| FUDLM | 6.65 | 6.9 | 6.52 | 6.52 | 1,002 |
| FZCM | 69.5 | 71.45 | 71.45 | 69.5 | 30 |
| GADT | 43.99 | 45.8 | 45 | 45 | 1,005 |
| GASF | 3 | 3.58 | 2.95 | 3.53 | 1,305,543 |
| GATM | 20.94 | 21.95 | 20.28 | 20.94 | 331 |
| GENP | 0.4 | 0.4 | 0.35 | 0.4 | 37,503 |
| GFIL | 4 | 4.2 | 4.2 | 4 | 250 |
| GGL | 8.25 | 8.6 | 8.25 | 8.46 | 33,929 |
| GHGL | 40.85 | 41.99 | 40.5 | 40.53 | 716 |
| GHNI | 5.89 | 6.1 | 6 | 6.1 | 5,501 |
| GHNL | 2.75 | 2.9 | 2.9 | 2.75 | 1 |
| GLAXO | 66.32 | 67 | 66 | 66.2 | 13,450 |
| GRAYS | 22.9 | 24.04 | 23.5 | 24.01 | 11,942 |
| GTYR | 17.6143 | 18 | 17.5 | 17.61 | 252 |
| HABSM | 19.06 | 19.09 | 18.94 | 19 | 50,883 |
| HADC | 0.4 | 0.4 | 0.31 | 0.35 | 15,202 |
| HAL | 14.42 | 14.7 | 14.4 | 14.41 | 5,100 |
| HBL | 114.3 | 115.55 | 114.2 | 114.76 | 29,653 |
| HCAR | 9.37 | 9.54 | 9.15 | 9.16 | 1,101 |
| HICL | 10 | 10.59 | 10.59 | 10 | 1 |
| HINO | 72.64 | 70.51 | 70.5 | 70.5 | 851 |
| HINOON | 31 | 32.55 | 31.35 | 32.54 | 5,952 |
| HIRAT | 4.15 | 4.5 | 4.16 | 4.17 | 6,052 |
| HMB | 17.25 | 17.45 | 17.27 | 17.29 | 1,200 |
| HSPI | 16.73 | 17.73 | 16.12 | 17.68 | 53,153 |
| HUBC | 35.49 | 35.5 | 34.98 | 35.11 | 2,201,145 |
| HUBC-CAPR | 36.85 | 0 | 0 | 36.4 | 0 |
| HUBC-CFEB | 35.86 | 0 | 0 | 35.43 | 0 |
| HUBC-CMAR | 36.41 | 0 | 0 | 35.97 | 0 |
| HUBC-FEB | 35.88 | 35.5 | 35.5 | 35.5 | 10,000 |
| HUMNL | 15.9 | 14.9 | 14.9 | 14.9 | 999 |
| HUSS | 16.5 | 15.61 | 15.6 | 16.5 | 38 |
| HWQS | 8.35 | 7.4 | 7.4 | 7.4 | 1,000 |
| IBFL | 27.16 | 26.9 | 26.5 | 27.16 | 5 |
| IBLHL | 16.51 | 17.51 | 16.11 | 16.5 | 13,448 |
| ICI | 140.01 | 141.9 | 138.77 | 140 | 7,825 |
| ICIBL | 0.35 | 0.39 | 0.3 | 0.34 | 13,026 |
| IDRT | 5.7 | 6.25 | 6.25 | 5.7 | 2 |
| IDSM | 3.5 | 3.5 | 3.49 | 3.5 | 250 |
| IFSL | 7.5 | 7.51 | 7.4 | 7.5 | 3,000 |
| IGIIL | 48 | 48 | 45.61 | 46.29 | 5,310 |
| INDU | 219.99 | 219.99 | 219 | 219.01 | 296 |
| INIL | 29.69 | 28.78 | 28.21 | 28.21 | 50,702 |
| ISL | 9.51 | 9.9 | 9.66 | 9.8 | 502 |
| JDMT | 11.52 | 10.75 | 10.6 | 11.52 | 5 |
| JDWS | 73.66 | 77.34 | 75 | 77.3 | 21,791 |
| JKSM | 6 | 6 | 6 | 6 | 1 |
| JLICL | 63.29 | 63.51 | 63.5 | 63.51 | 1,500 |
| JOVC | 2.33 | 2.46 | 2.26 | 2.37 | 423,012 |
| JPGL | 0.62 | 0.68 | 0.6 | 0.68 | 11,529 |
| JSBL | 2.03 | 2.19 | 2 | 2.1 | 575,027 |
| JSCL | 6.48 | 6.85 | 6.35 | 6.77 | 21,378,985 |
| JSGCL | 21 | 22.05 | 21.7 | 22.05 | 9,497 |
| JSGF | 5.35 | 5.8 | 5.2 | 5.72 | 140,083 |
| JSIL | 4.5 | 4.62 | 4.13 | 4.29 | 551,064 |
| JSVFL | 5.29 | 5.95 | 5.25 | 5.89 | 348,484 |
| JVDC | 62.2 | 62 | 60 | 61.99 | 1,649 |
| KAPCO | 41.37 | 41.6 | 40.9 | 41 | 66,509 |
| KAPCO-CAPR | 42.95 | 0 | 0 | 42.51 | 0 |
| KAPCO-CFEB | 41.81 | 0 | 0 | 41.38 | 0 |
| KAPCO-CMAR | 42.44 | 0 | 0 | 42.01 | 0 |
| KAPCO-FEB | 41.82 | 0 | 0 | 41.4 | 0 |
| KASBB | 1.5 | 1.63 | 1.5 | 1.61 | 190,780 |
| KASBSL | 3 | 2.94 | 2.8 | 2.8 | 38,112 |
| KESC | 1.81 | 1.85 | 1.77 | 1.8 | 60,403 |
| KOHC | 13.15 | 13.19 | 12.8 | 12.97 | 44,824 |
| KOHE | 14.14 | 15.14 | 14.48 | 15.14 | 2,100 |
| KOHP | 1.72 | 1.65 | 1.6 | 1.72 | 306 |
| KOIL | 0.93 | 0.9 | 0.81 | 0.93 | 11 |
| KSBP | 23.35 | 24.34 | 23.05 | 23.35 | 410 |
| KSTM | 1.2667 | 0.46 | 0.46 | 1.27 | 1 |
| KTML | 3.41 | 3.44 | 3.25 | 3.42 | 6,626 |
| LATM | 6.5 | 6 | 6 | 6.5 | 169 |
| LMSM | 1.1 | 2.1 | 2.1 | 2.1 | 500 |
| LOTPTA | 8.48 | 8.66 | 8.43 | 8.5 | 1,886,851 |
| LOTPTA-CAPR | 8.8 | 0 | 0 | 8.81 | 0 |
| LOTPTA-CFEB | 8.57 | 0 | 0 | 8.58 | 0 |
| LOTPTA-CMAR | 8.7 | 0 | 0 | 8.71 | 0 |
| LOTPTA-FEB | 8.54 | 8.7 | 8.5 | 8.54 | 293,500 |
| LPCL | 2.04 | 2.23 | 2.05 | 2.14 | 1,228,338 |
| LPGL | 30.95 | 29.6945 | 29.6945 | 29.6945 | 0 |
| LUCK | 84.53 | 85 | 83.6 | 83.95 | 546,914 |
| LUCK-CAPR | 87.76 | 0 | 0 | 87.05 | 0 |
| LUCK-CFEB | 85.42 | 0 | 0 | 84.72 | 0 |
| LUCK-CMAR | 86.72 | 0 | 0 | 86.01 | 0 |
| LUCK-FEB | 85.17 | 85 | 84.35 | 84.48 | 48,500 |
| MACFL | 7.93 | 8 | 7.51 | 7.71 | 8,613 |
| MARI | 89.95 | 92 | 89.15 | 89.37 | 97,166 |
| MBF | 9.13 | 9.5 | 9.3 | 9.49 | 385,841 |
| MCB | 174.54 | 182.1 | 174.55 | 180.34 | 2,602,843 |
| MCB-CAPR | 181.2 | 0 | 0 | 186.99 | 0 |
| MCB-CFEB | 176.38 | 0 | 0 | 182 | 0 |
| MCB-CMAR | 179.06 | 0 | 0 | 184.77 | 0 |
| MCB-FEB | 175.55 | 181.99 | 175.7 | 181.09 | 396,000 |
| MDTL | 12.4 | 13.29 | 13.29 | 12.4 | 5 |
| MEBL | 21.26 | 21.5 | 21.1 | 21.26 | 26,503 |
| MEHT | 58.16 | 57 | 57 | 57 | 1,000 |
| MFFL | 91.8 | 96.39 | 93.99 | 96.28 | 568 |
| MFTM | 0.63 | 0.8 | 0.22 | 0.63 | 2 |
| MLCF | 2.11 | 2.15 | 2.05 | 2.07 | 185,594 |
| MODAM | 1 | 0.99 | 0.99 | 0.99 | 1,500 |
| MSOT | 17.16 | 17.5 | 17.15 | 17.4 | 5,100 |
| MTIL | 0.41 | 0.78 | 0.31 | 0.41 | 2 |
| MTL | 429.81 | 437 | 427.25 | 429.02 | 25,191 |
| MUKT | 0.46 | 0.75 | 0.28 | 0.74 | 10,129 |
| MUREB | 66.09 | 66.9 | 66 | 66.66 | 5,210 |
| MWMP | 0.67 | 0.89 | 0.5 | 0.67 | 2 |
| NATF | 73.13 | 76.78 | 73.5 | 76.78 | 3,376 |
| NBP | 43.63 | 44.25 | 43.4 | 43.52 | 3,468,584 |
| NBP-CAPR | 45.3 | 0 | 0 | 45.12 | 0 |
| NBP-CFEB | 44.09 | 0 | 0 | 43.92 | 0 |
| NBP-CMAR | 44.76 | 0 | 0 | 44.59 | 0 |
| NBP-FEB | 43.99 | 44.55 | 43.75 | 43.83 | 538,500 |
| NCL | 18.88 | 19.88 | 19.25 | 19.53 | 419,249 |
| NCL-CAPR | 19.6 | 0 | 0 | 20.25 | 0 |
| NCL-CFEB | 19.08 | 0 | 0 | 19.71 | 0 |
| NCL-CMAR | 19.37 | 0 | 0 | 20.01 | 0 |
| NCL-FEB | 19.09 | 0 | 0 | 19.72 | 0 |
| NCPL | 14.13 | 14.4 | 14.1 | 14.16 | 44,270 |
| NESTLE | 3300 | 3310 | 3261 | 3283.67 | 23 |
| NETSOL | 9.28 | 9.65 | 9.22 | 9.44 | 229,428 |
| NETSOL-CAPR | 9.63 | 0 | 0 | 9.79 | 0 |
| NETSOL-CFEB | 9.38 | 0 | 0 | 9.53 | 0 |
| NETSOL-CMAR | 9.52 | 0 | 0 | 9.67 | 0 |
| NETSOL-FEB | 9.38 | 9.8 | 9.5 | 9.69 | 22,000 |
| NIB | 1.55 | 1.66 | 1.53 | 1.56 | 1,060,124 |
| NIBTFC | 97.7858 | 0 | 0 | 97.7858 | 0 |
| NICL | 2.65 | 2.65 | 2.45 | 2.6 | 197,088 |
| NMBL | 3 | 3.2 | 3.19 | 3 | 27 |
| NML | 45.59 | 47.75 | 47.07 | 47.46 | 3,234,532 |
| NML-CAPR | 47.33 | 0 | 0 | 49.21 | 0 |
| NML-CFEB | 46.07 | 0 | 0 | 47.9 | 0 |
| NML-CMAR | 46.77 | 0 | 0 | 48.63 | 0 |
| NML-FEB | 45.91 | 48.19 | 47.4 | 47.77 | 621,500 |
| NONS | 13.55 | 13 | 13 | 13 | 500 |
| NOPK | 18.05 | 19 | 17.1 | 18 | 6,256 |
| NPL | 14.1 | 14.3 | 13.9 | 14.01 | 236,031 |
| NPL-CAPR | 14.64 | 0 | 0 | 14.53 | 0 |
| NPL-CFEB | 14.25 | 0 | 0 | 14.14 | 0 |
| NPL-CMAR | 14.47 | 0 | 0 | 14.35 | 0 |
| NPL-FEB | 14.25 | 0 | 0 | 14.15 | 0 |
| NRL | 243.75 | 250 | 243.1 | 249.05 | 140,847 |
| NSB3Y1 | 100.8071 | 0 | 0 | 100.8071 | 0 |
| OGDC | 152.93 | 153.45 | 151.51 | 152.41 | 290,514 |
| OGDC-CAPR | 158.77 | 0 | 0 | 158.03 | 0 |
| OGDC-CFEB | 154.54 | 0 | 0 | 153.81 | 0 |
| OGDC-CMAR | 156.89 | 0 | 0 | 156.16 | 0 |
| OGDC-FEB | 152.4 | 152.25 | 151.5 | 152.09 | 17,000 |
| OLPL | 6.81 | 6.75 | 6.75 | 7.15 | 1,113 |
| OLTM | 0.52 | 0.28 | 0.28 | 0.52 | 2 |
| PACE | 1.55 | 1.65 | 1.55 | 1.6 | 662,890 |
| PAEL | 4.08 | 4.4 | 4.03 | 4.07 | 80,351 |
| PAKRI | 16.32 | 16.78 | 16.25 | 16.28 | 77,953 |
| PAKRI-CAPR | 16.94 | 0 | 0 | 16.88 | 0 |
| PAKRI-CFEB | 16.49 | 0 | 0 | 16.43 | 0 |
| PAKRI-CMAR | 16.74 | 0 | 0 | 16.68 | 0 |
| PAKRI-FEB | 16.5 | 0 | 0 | 16.44 | 0 |
| PAKT | 51.5 | 51.99 | 51.5 | 51.58 | 1,100 |
| PASL | 1.63 | 1.75 | 1.53 | 1.58 | 280,390 |
| PCAL | 31.5 | 32 | 31 | 31.31 | 728 |
| PECO | 36.55 | 38.3 | 38.3 | 36.55 | 138 |
| PEF | 6.99 | 7.1 | 6.95 | 7 | 21,096 |
| PFLTFC2 | 99.5524 | 0 | 0 | 99.5524 | 0 |
| PGF | 13.38 | 13.75 | 13.52 | 13.59 | 369,044 |
| PHDL | 30 | 31.4 | 31.4 | 30 | 20 |
| PIAA | 1.95 | 2 | 1.93 | 1.93 | 6,226 |
| PICT | 76.58 | 80.4 | 76.5 | 80.4 | 26,496 |
| PIF | 5.5 | 5.74 | 5.45 | 5.5 | 386,665 |
| PIL | 6.23 | 6.99 | 6.98 | 6.23 | 410 |
| PINL | 8.5 | 8.74 | 8.21 | 8.21 | 3,040 |
| PIOC | 4.63 | 4.65 | 4.21 | 4.4 | 28,936 |
| PKGP | 10.99 | 11.25 | 10.9 | 11 | 160,581 |
| PKGS | 77.7 | 78 | 77.5 | 77.66 | 1,125 |
| PMI | 1.15 | 1.34 | 1.34 | 1.34 | 5,000 |
| PMPK | 128.8472 | 128.6087 | 128.6087 | 128.6087 | 0 |
| PMRS | 39.32 | 37.36 | 37.36 | 37.36 | 1,550 |
| PMTFC6 | 98.1743 | 0 | 0 | 98.1743 | 0 |
| PNSC | 17.33 | 18.31 | 17.5 | 18.26 | 33,607 |
| POL | 362.27 | 360.1 | 355.2 | 359.4 | 1,501,158 |
| POL-CAPR | 376.1 | 0 | 0 | 372.65 | 0 |
| POL-CFEB | 366.09 | 0 | 0 | 362.71 | 0 |
| POL-CMAR | 371.65 | 0 | 0 | 368.23 | 0 |
| POL-FEB | 365.05 | 364.5 | 358 | 361.83 | 301,000 |
| PPL | 174.47 | 175 | 171.9 | 172.17 | 334,660 |
| PPL-CAPR | 181.13 | 0 | 0 | 178.52 | 0 |
| PPL-CFEB | 176.31 | 0 | 0 | 173.76 | 0 |
| PPL-CMAR | 178.99 | 0 | 0 | 176.4 | 0 |
| PPL-FEB | 175.4 | 176 | 173.4 | 173.52 | 22,500 |
| PPP | 34.92 | 35 | 34.5 | 34.92 | 410 |
| PRL | 65 | 65.98 | 64 | 64.59 | 4,650 |
| PRWM | 10.25 | 10 | 9.25 | 10.25 | 200 |
| PSMC | 58.47 | 58.5 | 58 | 58.5 | 9,123 |
| PSO | 256.9 | 258 | 250.38 | 252.1 | 666,329 |
| PSO-CAPR | 266.71 | 0 | 0 | 261.39 | 0 |
| PSO-CFEB | 259.61 | 0 | 0 | 254.42 | 0 |
| PSO-CMAR | 263.55 | 0 | 0 | 258.3 | 0 |
| PSO-FEB | 256.76 | 256.5 | 251.1 | 252.81 | 95,000 |
| PSYL | 17.98 | 17.97 | 17.51 | 17.98 | 26 |
| PTC | 11.33 | 11.5 | 11.3 | 11.34 | 209,645 |
| PTC-CAPR | 11.76 | 0 | 0 | 11.76 | 0 |
| PTC-CFEB | 11.45 | 0 | 0 | 11.44 | 0 |
| PTC-CMAR | 11.62 | 0 | 0 | 11.62 | 0 |
| PTC-FEB | 11.45 | 11.9 | 11.4 | 11.4 | 14,500 |
| QUICE | 3.1 | 3.3 | 3 | 3 | 20,789 |
| RAVT | 0.68 | 0.81 | 0.7 | 0.7 | 4,710 |
| REGT | 92.71 | 92.71 | 92.71 | 92.71 | 1 |
| REWM | 9.09 | 9 | 9 | 9.09 | 6 |
| SAIF | 4.64 | 5.2 | 5 | 5 | 16,001 |
| SANE | 1.53 | 2.25 | 2.25 | 1.53 | 1 |
| SAPL | 147.01 | 150 | 145 | 145.03 | 1,018 |
| SAZEW | 18.14 | 18.5 | 18 | 18.03 | 2,100 |
| SBL | 1.42 | 1.54 | 1.41 | 1.45 | 50,911 |
| SCBPL | 8.05 | 8.15 | 8 | 8.05 | 50,806 |
| SCBPTFC3 | 102.375 | 102.4 | 102.4 | 102.0816 | 41,800 |
| SCLL | 2.99 | 3.39 | 2.92 | 2.99 | 17 |
| SCM | 10.9 | 10.94 | 10.82 | 10.9 | 11,347 |
| SEARL | 46.99 | 47 | 46.01 | 46.5 | 749 |
| SEL | 15.2 | 15.89 | 15.49 | 15.65 | 500 |
| SEPCO | 0.8 | 0.8 | 0.8 | 0.8 | 4 |
| SEPL | 36.48 | 36.55 | 35.81 | 35.83 | 760 |
| SFL | 102.01 | 102 | 102 | 102.01 | 1 |
| SFWF | 5.3 | 6.3 | 6 | 6.25 | 3,362 |
| SGML | 5.2 | 5.39 | 5.37 | 5.37 | 2,200 |
| SGPL | 1.39 | 0.55 | 0.55 | 0.55 | 2,000 |
| SHEL | 196.69 | 202.99 | 195.8 | 195.98 | 2,834 |
| SHEZ | 115 | 116 | 116 | 115 | 50 |
| SHFA | 30.72 | 29.95 | 29.19 | 30.72 | 310 |
| SHJS | 70.89 | 69.99 | 67.35 | 67.46 | 629 |
| SHNI | 8.69 | 9 | 7.72 | 7.97 | 1,265 |
| SHSML | 6.5 | 7.1 | 6.75 | 6.75 | 1,633 |
| SHTM | 0.2 | 0.34 | 0.21 | 0.2 | 27 |
| SIBL | 1.75 | 1.5 | 1.5 | 1.5 | 5,500 |
| SIEM | 865 | 821.82 | 821.75 | 821.78 | 39 |
| SILK | 1.68 | 1.77 | 1.66 | 1.7 | 613,793 |
| SING | 15.96 | 15.99 | 15.01 | 15.01 | 503 |
| SITC | 74.96 | 78.7 | 73.15 | 78.7 | 63,417 |
| SKFL | 5.4 | 6.39 | 5.8 | 5.8 | 1,000 |
| SMBL | 1.85 | 1.9 | 1.75 | 1.81 | 120,961 |
| SMCPL | 6 | 6 | 5.77 | 5.77 | 6,000 |
| SNAI | 35.31 | 37 | 36 | 36.94 | 500 |
| SNBL | 4.13 | 4.35 | 4.1 | 4.24 | 249,868 |
| SNBLTFC | 99.5551 | 0 | 0 | 99.5551 | 0 |
| SNGP | 16.03 | 17.03 | 16.1 | 16.86 | 574,012 |
| SPL | 11.23 | 11.35 | 10.94 | 10.99 | 140,754 |
| SPLC | 0.82 | 0.55 | 0.55 | 0.82 | 260 |
| SRSM | 4.75 | 5 | 4.6 | 5 | 10,001 |
| SRVI | 200.03 | 202.99 | 195 | 195.36 | 389 |
| SSGC | 18.52 | 18.9 | 18.25 | 18.39 | 30,771 |
| STCL | 8.01 | 8.05 | 7.75 | 8.05 | 2,379 |
| STPL | 6.95 | 7.49 | 6.9 | 6.95 | 4,409 |
| SUTM | 30.4 | 31.92 | 31.92 | 30.4 | 1 |
| TATM | 20.45 | 21.45 | 21.45 | 20.45 | 1 |
| TDIL | 10 | 10 | 9.99 | 10 | 5,000 |
| TELE | 1 | 1.05 | 0.98 | 0.98 | 80,835 |
| TGL | 8.96 | 8.97 | 8.5 | 8.66 | 23,489 |
| THALL | 78.03 | 78.33 | 78 | 78 | 2,565 |
| THCCL | 19 | 20 | 20 | 19 | 4 |
| TREET | 39.06 | 39.5 | 38.76 | 39.48 | 8,151 |
| TREI | 0.71 | 0.77 | 0.77 | 0.77 | 720 |
| TRG | 1.64 | 1.7 | 1.5 | 1.64 | 690,501 |
| TRIBL | 0.97 | 1.2 | 1.2 | 0.97 | 1 |
| TRPOL | 0.52 | 0.5 | 0.5 | 0.5 | 908 |
| TRSM | 2 | 2.49 | 1.51 | 1.52 | 934 |
| TSPL | 0.57 | 0.87 | 0.69 | 0.53 | 5,502 |
| UBDL | 23.4 | 22.7 | 22.5 | 22.7 | 1 |
| UBL | 57.06 | 58.5 | 56.7 | 57.58 | 571,083 |
| UBL-CAPR | 59.24 | 0 | 0 | 59.7 | 0 |
| UBL-CFEB | 57.66 | 0 | 0 | 58.11 | 0 |
| UBL-CMAR | 58.54 | 0 | 0 | 59 | 0 |
| UBL-FEB | 57.7 | 57.75 | 57.75 | 57.75 | 5,000 |
| UBLTFC2 | 95.05 | 0 | 0 | 95.05 | 0 |
| UBLTFC4 | 99.9016 | 0 | 0 | 99.9016 | 0 |
| ULEVER | 5392.73 | 5490 | 5370 | 5392.73 | 3 |
| WAHN | 35 | 35.1 | 34.9 | 35 | 350 |
| WAZIR | 14.5 | 14.5 | 14.5 | 14.5 | 16,118 |
| WTCL | 1.81 | 2.08 | 1.88 | 1.92 | 984,764 |
| WTL | 1.29 | 1.33 | 1.25 | 1.26 | 1,033,681 |
| WYETH | 711.01 | 700.04 | 700 | 700 | 56 |
| ZIL | 34 | 34.5 | 34 | 34 | 60 |
KSE EOD Daily Share Price Data - 02/02/2012
No comments:
Post a Comment