| For: March 13, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 82.42 | 79 | 79 | 79 | 4,500 |
| AACIL | 3.94 | 4 | 3.5 | 3.53 | 262,753 |
| AASM | 23.03 | 23.7 | 23.7 | 23.03 | 100 |
| ABL | 69 | 69 | 68 | 68.89 | 66,381 |
| ABLTFC2 | 99.1947 | 0 | 0 | 99.1947 | 0 |
| ABOT | 93.06 | 93 | 92.5 | 92.65 | 4,239 |
| ACPL | 68.48 | 71.9 | 68 | 71.23 | 358,354 |
| ADMM | 24.75 | 25.98 | 25 | 25.98 | 26,682 |
| ADOS | 5.75 | 6.2 | 6 | 6.2 | 1,000 |
| AGIC | 9 | 9.34 | 9 | 9 | 6,913 |
| AGIL | 61 | 62.4 | 62 | 62.3 | 20,601 |
| AGL | 16.7 | 16.5 | 15.7 | 15.79 | 96,337 |
| AGTL | 196.95 | 199.99 | 195.5 | 198 | 2,619 |
| AHCL | 32.46 | 32.98 | 31.56 | 32.63 | 10,137,231 |
| AHCL-CMAR | 32.73 | 0 | 0 | 32.89 | 0 |
| AHCL-MAR | 32.66 | 33.1 | 31.76 | 32.81 | 3,041,500 |
| AHI | 17.23 | 17.89 | 17.04 | 17.05 | 5,600 |
| AHL | 27.39 | 27.75 | 26.3 | 27.18 | 198,483 |
| AICL | 55.68 | 56.9 | 55.3 | 55.64 | 165,068 |
| AKBL | 13.95 | 14.05 | 13.6 | 13.63 | 1,951,562 |
| AKDCL | 39.39 | 41.25 | 37.8 | 41.03 | 5,022 |
| ALQT | 13.9 | 14.5 | 14.5 | 13.9 | 199 |
| AMTEX | 2.26 | 2.3 | 2.1 | 2.17 | 297,252 |
| ANL | 7.15 | 7.51 | 6.87 | 7.26 | 10,762,496 |
| ANSS | 7.5029 | 7.5 | 7.5 | 7.5 | 1,000 |
| APL | 443.39 | 443.99 | 436.01 | 437.34 | 23,411 |
| ARM | 25.01 | 26.26 | 26 | 26.26 | 609 |
| ARUJ | 4.5 | 4.75 | 4.5 | 4.5 | 5,500 |
| ATBA | 190.4 | 194 | 188.01 | 192.39 | 4,491 |
| ATEL | 58 | 58 | 58 | 58 | 1,614 |
| ATFF | 6.99 | 7 | 6.61 | 6.98 | 15,000 |
| ATIL | 42.24 | 42.5 | 42 | 42 | 24,229 |
| ATLH | 140.51 | 141 | 139.5 | 139.79 | 1,501 |
| ATRL | 130.9 | 131.9 | 128.5 | 129.59 | 698,543 |
| ATRL-CMAR | 131.99 | 0 | 0 | 130.61 | 0 |
| ATRL-MAR | 131.82 | 132.29 | 129.52 | 130.28 | 301,000 |
| BAFL | 15.8 | 16.33 | 15.6 | 16.03 | 6,762,505 |
| BAFL-CMAR | 15.93 | 0 | 0 | 16.16 | 0 |
| BAHL | 33.08 | 33.25 | 32.7 | 32.74 | 330,926 |
| BAHL-CMAR | 33.36 | 0 | 0 | 33 | 0 |
| BAPL | 5.25 | 5.99 | 5.11 | 5.32 | 4,985 |
| BATA | 633 | 664.65 | 641 | 648.33 | 104 |
| BCL | 31.28 | 29.73 | 29.73 | 29.73 | 1,262 |
| BCML | 12.46 | 13.46 | 12.97 | 13.45 | 1,035 |
| BERG | 15.45 | 16.25 | 15.1 | 16 | 70,253 |
| BFMOD | 3.75 | 4.47 | 4.47 | 3.75 | 2 |
| BGL | 2.2 | 2.33 | 2.1 | 2.1 | 1,799 |
| BIPL | 6.92 | 7.49 | 6.76 | 7.05 | 7,854,876 |
| BNWM | 20.7 | 20.89 | 20.7 | 20.7 | 98 |
| BOK | 7.18 | 7.55 | 7.15 | 7.52 | 163,159 |
| BOP | 9.05 | 9.2 | 8.7 | 8.81 | 6,613,467 |
| BPL | 27.01 | 27 | 26.5 | 26.63 | 9,826 |
| BROT | 1.45 | 1.31 | 1.3 | 1.31 | 3,059 |
| BRR | 2.4 | 2.42 | 2.2 | 2.24 | 2,007 |
| BWCL | 24.154 | 25.35 | 24.05 | 25 | 505 |
| BWHL | 24.57 | 25.25 | 24.25 | 24.96 | 531 |
| BYCO | 8.6 | 9.38 | 8.8 | 8.91 | 6,635,559 |
| CENI | 8.01 | 8.44 | 8 | 8.19 | 11,721 |
| CEPB | 13.37 | 13.85 | 13 | 13 | 30,969 |
| CHAS | 7.5471 | 8 | 7.5 | 7.8 | 7,001 |
| CHBL | 2.1 | 2.25 | 1.91 | 1.99 | 64,844 |
| CHCC | 18.21 | 18.38 | 17.75 | 17.92 | 191,535 |
| CJPL | 0.7 | 0.93 | 0.7 | 0.72 | 1,106 |
| CML | 2.14 | 2.47 | 2.05 | 2.26 | 756,655 |
| COLG | 916.53 | 920 | 919 | 916.53 | 4 |
| COTT | 2.5 | 2.9 | 2.4 | 2.6 | 32,101 |
| CPL | 171.49 | 173.73 | 171.01 | 171.26 | 8,942 |
| CPMFI | 3.51 | 3.5 | 3.25 | 3.5 | 10,100 |
| CPPL | 30.87 | 32.3 | 30.75 | 32 | 70,276 |
| CRTM | 8.5 | 9.23 | 9.23 | 8.5 | 36 |
| CSAP | 19.08 | 19.15 | 18.5 | 18.5 | 46,315 |
| CSIL | 2.8 | 3 | 2.99 | 3 | 1,000 |
| CSM | 0.84 | 0.99 | 0.8 | 0.86 | 443,186 |
| CSMD | 16.5 | 17.2 | 15.55 | 15.55 | 15,001 |
| CSUML | 2.05 | 2.48 | 2.05 | 2.24 | 351,477 |
| CWSM | 1 | 1 | 1 | 1 | 6,999 |
| CYAN | 62 | 64.8 | 62 | 62.38 | 1,460 |
| DADX | 49.64 | 51.9 | 50 | 50.88 | 539 |
| DAWH | 42.91 | 42.82 | 40.77 | 40.9 | 236,420 |
| DBCI | 1.97 | 2 | 1.9 | 1.98 | 119,128 |
| DCH | 2.06 | 2.43 | 1.98 | 2.22 | 1,900,998 |
| DCL | 3.54 | 3.69 | 3.22 | 3.27 | 4,506,404 |
| DCM | 1.82 | 1.8 | 1.7 | 1.7 | 29,781 |
| DEL | 1.94 | 2 | 1.8 | 1.99 | 183,704 |
| DFML | 2.17 | 2.35 | 2.07 | 2.26 | 514,285 |
| DGKC | 31.12 | 31.55 | 30.7 | 30.84 | 8,158,908 |
| DINT | 15 | 15.48 | 15.48 | 15 | 10 |
| DKTM | 1.02 | 1.05 | 1.05 | 1.02 | 15 |
| DLL | 32.01 | 32 | 31 | 31.86 | 1,563 |
| DMTM | 3.45 | 3.2 | 3.2 | 3.2 | 1,000 |
| DMTX | 4.5 | 4 | 4 | 4 | 650 |
| DNCC | 2.05 | 2.19 | 2.07 | 2.19 | 2,500 |
| DOL | 4.91 | 5.35 | 4.8 | 5.12 | 1,749,015 |
| DSFL | 1.99 | 2.13 | 1.92 | 1.99 | 1,700,629 |
| DSIL | 1.39 | 1.61 | 1.29 | 1.53 | 1,384,359 |
| DSL | 2.57 | 2.75 | 2.6 | 2.61 | 246,028 |
| DSML | 3.5 | 3.5 | 3.33 | 3.5 | 2,500 |
| DWAE | 1 | 1.23 | 1.01 | 1.01 | 52,856 |
| DWSM | 2.32 | 2.89 | 2.35 | 2.69 | 80,227 |
| DYNO | 13.9 | 14.25 | 13.06 | 13.52 | 5,290 |
| ECOP | 4.74 | 4.6 | 4.3 | 4.33 | 37,540 |
| EFLTFC3 | 97.953 | 0 | 0 | 97.953 | 0 |
| EFOODS | 41.66 | 43.6 | 40.71 | 42.78 | 2,397,432 |
| EFUG | 64.78 | 68.01 | 61.55 | 68.01 | 300,367 |
| EFUL | 85.84 | 84.75 | 81.55 | 81.59 | 150,579 |
| ELSM | 21.5 | 21.75 | 21.7 | 21.5 | 185 |
| ENGRO | 150.26 | 150.99 | 145.3 | 146.06 | 2,800,211 |
| ENGRO-CMAR | 151.51 | 0 | 0 | 147.21 | 0 |
| EPCL | 11.31 | 11.58 | 10.92 | 11 | 2,398,409 |
| EWLA | 2.5 | 3.5 | 2.4 | 3.5 | 144,804 |
| EXIDE | 181.12 | 182 | 179.01 | 179.57 | 1,350 |
| FABL | 11.38 | 11.58 | 10.9 | 10.91 | 167,449 |
| FASM | 39 | 40 | 40 | 39 | 10 |
| FATIMA | 24.51 | 25.23 | 24.5 | 24.9 | 8,185,443 |
| FCCL | 5.45 | 5.6 | 5.26 | 5.3 | 8,305,109 |
| FCIBL | 3.94 | 4.45 | 3.4 | 3.94 | 113 |
| FCSC | 3.58 | 4.1 | 3.5 | 3.76 | 1,917,724 |
| FDIBL | 1.44 | 1.5 | 1.15 | 1.31 | 142,818 |
| FDMF | 3.44 | 3.52 | 3.36 | 3.4 | 50,056 |
| FECM | 2.55 | 3 | 2.31 | 2.6 | 4,054 |
| FECTC | 10.74 | 10.99 | 9.76 | 10.15 | 130,654 |
| FEM | 1.36 | 1.47 | 1.22 | 1.38 | 1,201 |
| FEROZ | 68.23 | 68.26 | 68.1 | 68.25 | 1,752 |
| FFBL | 49.38 | 50.68 | 49.2 | 49.88 | 7,153,134 |
| FFBL-CMAR | 49.79 | 0 | 0 | 50.27 | 0 |
| FFC | 122.45 | 122.45 | 119.28 | 119.66 | 2,721,594 |
| FFC-CMAR | 123.47 | 0 | 0 | 120.6 | 0 |
| FFLM | 1.55 | 1.87 | 1.55 | 1.78 | 163,905 |
| FHAM | 7.8 | 7.8 | 7.8 | 7.8 | 50 |
| FLYNG | 2.86 | 3.15 | 2.84 | 2.98 | 2,321,842 |
| FML | 26.44 | 27.76 | 27.76 | 27.76 | 510 |
| FNEL | 7.04 | 7 | 6.94 | 6.94 | 4,100 |
| FPJM | 0.98 | 1.1 | 0.9 | 0.95 | 11,528 |
| FUDLM | 6.3 | 6.31 | 6.3 | 6.3 | 20,500 |
| FZCM | 82.56 | 84 | 82 | 82.56 | 134 |
| GADT | 49 | 49 | 48.55 | 48.62 | 1,855 |
| GAIL | 2.4 | 2.98 | 2.5 | 2.95 | 106,120 |
| GASF | 3.61 | 3.8 | 3.55 | 3.78 | 219,840 |
| GATI | 71 | 74 | 71.75 | 71.75 | 250 |
| GATM | 19.35 | 19.5 | 18.8 | 19.09 | 1,459 |
| GENP | 0.71 | 0.9 | 0.7 | 0.8 | 501,349 |
| GGL | 9.52 | 9.8 | 9.43 | 9.58 | 233,468 |
| GHGL | 43.93 | 45.99 | 44.5 | 45.15 | 18,663 |
| GHNI | 7.21 | 7.6 | 7.15 | 7.49 | 4,502 |
| GHNL | 3.62 | 3.8 | 3.5 | 3.55 | 108,273 |
| GLAXO | 69.36 | 70.15 | 69.5 | 69.63 | 27,548 |
| GOEM | 9 | 10 | 10 | 10 | 3,500 |
| GRAYS | 25.57 | 26.84 | 25.51 | 26.78 | 11,653 |
| GRYL | 2 | 2.11 | 2 | 2.06 | 1,111 |
| GSPM | 7.58 | 7.75 | 7.75 | 7.58 | 347 |
| GTYR | 19.1 | 19.89 | 19 | 19.35 | 34,383 |
| GUSM | 4.5 | 4.6 | 4.5 | 4.53 | 5,590 |
| GVGL | 19.01 | 19.99 | 19.99 | 19.99 | 500 |
| GWLC | 7.18 | 7.15 | 6.85 | 6.88 | 4,699 |
| HABSM | 20.08 | 20.25 | 19.6 | 19.86 | 23,576 |
| HADC | 1.07 | 1.15 | 0.95 | 0.95 | 12,502 |
| HAJT | 0.6 | 0.69 | 0.5 | 0.5 | 5,085 |
| HAL | 17.7 | 17.95 | 17.25 | 17.84 | 3,245 |
| HBL | 119.11 | 119.4 | 118.01 | 118.62 | 90,970 |
| HCAR | 11.62 | 12.47 | 11.5 | 12.21 | 104,258 |
| HICL | 11.5 | 11.4 | 11.3 | 11.35 | 7,202 |
| HINO | 69.53 | 71.99 | 69.32 | 69.53 | 213 |
| HINOON | 31.92 | 32.59 | 31.75 | 31.98 | 7,435 |
| HIRAT | 4.4 | 4.35 | 4.35 | 4.35 | 4,000 |
| HMB | 17.88 | 18.15 | 17.65 | 17.75 | 139,884 |
| HSPI | 14.79 | 15 | 14.6 | 14.65 | 20,188 |
| HUBC | 34.39 | 34.4 | 33.3 | 33.39 | 799,657 |
| HUBC-CMAR | 34.68 | 0 | 0 | 33.65 | 0 |
| HUMNL | 19.01 | 19.45 | 18.2 | 18.65 | 20,266 |
| HUSI | 2.7 | 3.3 | 1.76 | 2.7 | 264 |
| HWQS | 9.56 | 9.5 | 9.2 | 9.56 | 165 |
| IBFL | 30.2 | 29.5 | 29 | 29.16 | 79,500 |
| IBLHL | 16.5 | 17.25 | 16.27 | 16.5 | 23,263 |
| ICCT | 1.5 | 1.19 | 1 | 1.19 | 2,113 |
| ICI | 143.01 | 143.25 | 141.5 | 142.51 | 2,476 |
| ICIBL | 0.62 | 0.75 | 0.56 | 0.64 | 202,481 |
| ICL | 34 | 33.9 | 33.9 | 33.9 | 0 |
| IDRT | 6.95 | 6.95 | 6.8 | 6.95 | 1,201 |
| IDYM | 426.76 | 406.02 | 405.43 | 405.63 | 130 |
| IFSL | 9.11 | 9.5 | 9 | 9.3 | 7,050 |
| IGIBL | 2.01 | 2.01 | 1.85 | 1.87 | 111,747 |
| IGIIL | 57 | 59.85 | 54.56 | 59.25 | 72,059 |
| INDU | 240 | 241 | 240 | 240.03 | 476 |
| INIL | 30.91 | 31.1 | 30.25 | 30.58 | 51,864 |
| ISIL | 74.06 | 77.76 | 71.9 | 77.61 | 648 |
| ISL | 10.01 | 10.1 | 9.9 | 9.95 | 299,325 |
| ISTM | 7.5 | 8.45 | 8.45 | 7.5 | 40 |
| JATM | 2 | 2 | 2 | 2 | 502 |
| JDWS | 89.42 | 86.8 | 86 | 86.22 | 586 |
| JGICL | 64.01 | 64.5 | 64.1 | 64.43 | 745 |
| JLICL | 66 | 65.5 | 65.5 | 65.5 | 3,499 |
| JPGL | 1.54 | 1.61 | 1.39 | 1.4 | 503,178 |
| JSBL | 6.38 | 7.01 | 6.25 | 6.8 | 12,808,097 |
| JSCL | 14.66 | 15.66 | 14.66 | 15.66 | 25,611,219 |
| JSGCL | 38.85 | 40.79 | 39.25 | 40.79 | 75,739 |
| JSGF | 7.04 | 7.1 | 7 | 7 | 23,227 |
| JSIL | 7.43 | 8.43 | 7.06 | 8.43 | 10,192,322 |
| JSVFL | 6.75 | 6.78 | 6.62 | 6.65 | 38,602 |
| JUBS | 2.86 | 2 | 2 | 2.86 | 1 |
| KAPCO | 41.88 | 41.8 | 41.15 | 41.23 | 43,528 |
| KAPCO-CMAR | 42.23 | 0 | 0 | 41.55 | 0 |
| KASBB | 2.62 | 2.84 | 2.5 | 2.7 | 1,169,703 |
| KASBSL | 5.39 | 5.88 | 5.26 | 5.42 | 394,974 |
| KESC | 2.53 | 2.6 | 2.36 | 2.41 | 1,185,009 |
| KOHC | 26.58 | 27.2 | 25.41 | 25.81 | 328,916 |
| KOHE | 23.41 | 23.99 | 22.61 | 22.67 | 102,032 |
| KOHP | 2.5 | 2.45 | 2.26 | 2.26 | 12,001 |
| KOHTM | 2.1 | 2.43 | 2.2 | 2.36 | 6,958 |
| KOIL | 1.31 | 1.36 | 1.21 | 1.31 | 112,367 |
| KOSM | 1 | 1.05 | 1.05 | 1.05 | 2,500 |
| KSBP | 24.5 | 25.72 | 24.15 | 25.71 | 143,845 |
| KTML | 4.55 | 4.6 | 4.45 | 4.45 | 23,061 |
| LEUL | 3 | 2.5 | 2.5 | 3 | 5 |
| LIBM | 46.61 | 44.3 | 44.3 | 46.61 | 14 |
| LINDE | 97.39 | 99.99 | 98 | 97.39 | 20,894 |
| LOTPTA | 9.15 | 9.25 | 8.96 | 9.17 | 3,162,861 |
| LPCL | 3.25 | 3.35 | 3.1 | 3.15 | 5,327,480 |
| LPGL | 20.61 | 21.4 | 19.58 | 20.61 | 100 |
| LUCK | 103.65 | 104.99 | 102.8 | 103.14 | 1,948,855 |
| LUCK-CMAR | 104.51 | 0 | 0 | 103.95 | 0 |
| MACFL | 11.8 | 12 | 11.42 | 11.44 | 18,197 |
| MARI | 86.51 | 86.78 | 85.5 | 85.6 | 16,879 |
| MBF | 9.6 | 9.7 | 9.55 | 9.64 | 67,200 |
| MCB | 180.41 | 182.5 | 178.36 | 179 | 642,216 |
| MCB-CMAR | 181.92 | 0 | 0 | 180.41 | 0 |
| MDTL | 11.5 | 10.5 | 10.5 | 10.5 | 691 |
| MEBL | 25.22 | 26.48 | 25.2 | 26.45 | 280,226 |
| MEHT | 61.05 | 63 | 63 | 61.05 | 50 |
| MERIT | 17.16 | 17 | 17 | 17 | 1,000 |
| MFFL | 138.43 | 145.35 | 138 | 145.31 | 379 |
| MFTM | 1.01 | 1.01 | 0.95 | 0.95 | 22,056 |
| MIRKS | 29.5 | 29.7 | 29.2 | 29.3 | 3,700 |
| MLCF | 4.77 | 4.9 | 4.22 | 4.34 | 1,560,198 |
| MLCFPS | 4.01 | 4.99 | 4.99 | 4.01 | 1 |
| MODAM | 1.08 | 1.05 | 1.01 | 1.05 | 21,500 |
| MOON | 5 | 6 | 5 | 5.3 | 1,947 |
| MRNS | 41.3 | 41 | 40.02 | 40.21 | 605 |
| MSCL | 7.05 | 6.76 | 6.76 | 6.76 | 1,001 |
| MSOT | 17 | 17.44 | 16.89 | 17 | 144 |
| MTL | 489.15 | 495 | 485 | 485.04 | 7,810 |
| MUCL | 12 | 11.74 | 11.01 | 12 | 12 |
| MUKT | 0.59 | 0.8 | 0.45 | 0.53 | 6,232 |
| MUREB | 69.6 | 70 | 68.73 | 69 | 3,666 |
| MWMP | 13.37 | 14.37 | 14.37 | 14.37 | 8,410 |
| MZSM | 2.23 | 2.4 | 2.16 | 2.2 | 8,500 |
| NAGC | 17 | 17.9 | 17.1 | 17.9 | 501 |
| NATF | 105.33 | 110.59 | 107.01 | 110.59 | 15,061 |
| NBP | 55.41 | 55.84 | 54.7 | 54.95 | 6,341,460 |
| NCL | 19.05 | 19.25 | 18.95 | 19 | 34,628 |
| NCPL | 16 | 16.1 | 15.55 | 15.66 | 335,584 |
| NESTLE | 4032.68 | 4098 | 4025.01 | 4032.68 | 2 |
| NETSOL | 12.73 | 13.39 | 12.61 | 13.11 | 1,493,380 |
| NETSOL-MAR | 13.4 | 13.35 | 12.75 | 13.35 | 22,500 |
| NIB | 3.03 | 3.23 | 2.85 | 2.91 | 24,205,700 |
| NIBTFC | 99.1636 | 0 | 0 | 99.1636 | 0 |
| NICL | 3.29 | 3.7 | 3.15 | 3.61 | 4,263,038 |
| NMBL | 5.3 | 5.69 | 5 | 5.68 | 530 |
| NML | 50.92 | 51.4 | 50.4 | 50.54 | 1,169,834 |
| NONS | 16.1 | 16.8 | 15.2 | 16.8 | 1,700 |
| NOPK | 21.57 | 22.64 | 21 | 22.03 | 21,618 |
| NPL | 14.89 | 14.99 | 14.72 | 14.95 | 355,754 |
| NRL | 261.05 | 264 | 255 | 256.06 | 58,621 |
| NSB10Y1 | 100 | 0 | 0 | 100 | 0 |
| NSB3Y1 | 94 | 0 | 0 | 94 | 0 |
| OGDC | 165.93 | 166.89 | 163.5 | 163.91 | 245,221 |
| OLPL | 8 | 9 | 8 | 8.96 | 271,046 |
| OLTM | 0.41 | 0.75 | 0.51 | 0.51 | 8,475 |
| PACE | 3.02 | 3.09 | 2.84 | 2.88 | 2,869,117 |
| PAEL | 6.86 | 7.43 | 6.65 | 6.87 | 661,401 |
| PAKD | 40.64 | 42 | 41 | 41 | 1,500 |
| PAKMI | 1.4 | 1.29 | 1.1 | 1.1 | 1,002 |
| PAKRI | 22.31 | 23.23 | 21.85 | 22.52 | 1,780,444 |
| PAKT | 55 | 55 | 54.01 | 54.54 | 5,392 |
| PASL | 2.06 | 2.45 | 1.92 | 2.38 | 2,070,744 |
| PASM | 10 | 9 | 9 | 10 | 1 |
| PCAL | 33.57 | 34.2 | 33 | 33.5 | 4,510 |
| PECO | 39.56 | 40 | 38 | 39.56 | 165 |
| PEF | 7.73 | 7.7 | 7.7 | 7.7 | 33,625 |
| PFLTFC2 | 99.5333 | 0 | 0 | 99.5333 | 0 |
| PGCL | 69.9182 | 73.41 | 73 | 73.31 | 26,921 |
| PGF | 13.54 | 13.76 | 13.3 | 13.4 | 73,928 |
| PIAA | 2.41 | 2.5 | 2.32 | 2.41 | 161,714 |
| PICT | 147.96 | 155.35 | 145 | 155.07 | 112,600 |
| PICTPS | 10.83 | 11 | 11 | 10.83 | 72 |
| PIF | 6.13 | 6.23 | 6.07 | 6.12 | 50,997 |
| PIL | 6.5 | 6.5 | 6.5 | 6.5 | 769 |
| PINL | 9.25 | 9.4 | 9.02 | 9.04 | 20,201 |
| PIOC | 9.8 | 9.65 | 9.35 | 9.5 | 74,467 |
| PKGI | 6.1 | 6.9 | 5.16 | 6.1 | 91 |
| PKGP | 12.02 | 13.02 | 12.1 | 12.9 | 1,784,283 |
| PKGS | 82 | 83 | 77.9 | 77.97 | 44,656 |
| PMI | 1.3 | 1.35 | 1.2 | 1.34 | 1,572 |
| PMPK | 122.18 | 120.098 | 116.1 | 120.098 | 10 |
| PMTFC6 | 97.1107 | 0 | 0 | 97.1107 | 0 |
| PNGRS | 3.25 | 3.6 | 3.25 | 3.25 | 21,267 |
| PNSC | 17.5 | 17.5 | 17.27 | 17.5 | 10,609 |
| POAF | 8.9 | 8.8 | 7.9 | 8.8 | 73 |
| POL | 369.38 | 370.96 | 364 | 364.58 | 406,154 |
| PPL | 180.9 | 182 | 179.1 | 179.41 | 148,679 |
| PPP | 34 | 33 | 33 | 34 | 1 |
| PRET | 20.55 | 20.55 | 20.55 | 20.55 | 972 |
| PRL | 58.77 | 58.89 | 58.04 | 58.46 | 10,475 |
| PRWM | 9.29 | 9 | 9 | 9 | 800 |
| PSEL | 133.37 | 133 | 133 | 133 | 0 |
| PSMC | 61.2 | 64.26 | 61.5 | 63.8 | 347,607 |
| PSO | 262.98 | 264.9 | 259.06 | 260.14 | 171,434 |
| PSYL | 17.55 | 17.55 | 16.61 | 17.55 | 4 |
| PTC | 11.94 | 12.03 | 11.8 | 11.9 | 868,082 |
| PTEC | 5 | 5 | 5 | 5 | 1 |
| QUAT | 16.32 | 17 | 17 | 16.32 | 77 |
| QUET | 31.15 | 29.6 | 29.6 | 29.6 | 60 |
| QUICE | 4.16 | 4.5 | 4.19 | 4.3 | 20,691 |
| RAVT | 1.17 | 1.29 | 1.1 | 1.1 | 25,143 |
| RCML | 24.45 | 24 | 23.23 | 24.45 | 41 |
| REDT | 0.52 | 0.55 | 0.52 | 0.54 | 54,000 |
| RICL | 7.25 | 8 | 7.66 | 7.67 | 19,670 |
| RMPL | 2839.34 | 2899.9 | 2899.9 | 2839.34 | 1 |
| RUPL | 31.14 | 31.1 | 31.1 | 31.1 | 1,000 |
| SAIF | 5.25 | 5.4 | 5.4 | 5.25 | 25 |
| SANE | 1.6 | 1.69 | 1.69 | 1.6 | 10 |
| SAPL | 151.5 | 151.1 | 151 | 151 | 500 |
| SAPT | 108.65 | 105 | 105 | 108.65 | 1 |
| SASML | 6 | 7 | 7 | 6 | 5 |
| SAZEW | 20.55 | 20.6 | 20.01 | 20.52 | 7,454 |
| SBL | 2.59 | 3.05 | 2.52 | 2.95 | 10,092,613 |
| SCBPL | 11.07 | 11.3 | 10.9 | 10.96 | 217,784 |
| SCLL | 4 | 4.1 | 4.01 | 4.08 | 6,815 |
| SCM | 11.12 | 10.8 | 10.8 | 10.8 | 4,460 |
| SEARL | 45.01 | 45.5 | 44.75 | 45.4 | 1,575 |
| SEL | 16.5 | 17.49 | 16.5 | 16.5 | 6,250 |
| SEPCO | 1.35 | 1.4 | 1.18 | 1.2 | 1,066,932 |
| SEPL | 41.62 | 41.75 | 41 | 41.1 | 1,680 |
| SERF | 0.25 | 0.25 | 0.25 | 0.25 | 15,000 |
| SFL | 100 | 104.95 | 102 | 104 | 4,001 |
| SGML | 5.91 | 6 | 6 | 6 | 1,579 |
| SGPL | 1.13 | 1 | 1 | 1 | 1,454 |
| SHCI | 1.5 | 1.9 | 1.46 | 1.5 | 9,743 |
| SHEL | 195.69 | 197.4 | 195 | 195.55 | 20,333 |
| SHEZ | 128.33 | 130.33 | 130.33 | 128.33 | 101 |
| SHFA | 30.93 | 30.7794 | 29.6 | 30.7794 | 106 |
| SHJS | 61.28 | 63.5 | 63.47 | 61.28 | 200 |
| SHNI | 12.32 | 13 | 12.25 | 12.25 | 4,515 |
| SHSML | 8 | 8.2 | 7.7 | 8.1 | 1,976 |
| SIBL | 2.36 | 2.5 | 2.25 | 2.25 | 6,000 |
| SIEM | 783.75 | 790 | 785 | 789.44 | 111 |
| SILK | 2.84 | 2.95 | 2.75 | 2.79 | 5,632,919 |
| SING | 18.9 | 19.25 | 18.99 | 18.9 | 315 |
| SITC | 102.54 | 102.7 | 102.12 | 102.5 | 9,213 |
| SMBL | 3.86 | 4.05 | 3.8 | 3.84 | 2,258,632 |
| SMCPL | 6 | 6.25 | 6 | 6.25 | 3,207 |
| SMTM | 4.67 | 4.25 | 3.8 | 3.98 | 455,284 |
| SNAI | 39.5 | 40 | 40 | 39.5 | 27 |
| SNBL | 6.51 | 7.1 | 6.35 | 6.75 | 9,152,120 |
| SNGP | 19.73 | 20.51 | 19.6 | 19.72 | 2,416,249 |
| SPL | 11.6 | 12.25 | 11.55 | 11.84 | 342,796 |
| SPLC | 0.79 | 0.79 | 0.74 | 0.78 | 5,542 |
| SRSM | 4.3 | 5.3 | 4.9 | 5.3 | 17,505 |
| SRVI | 200.01 | 202 | 195.3 | 196.18 | 1,173 |
| SSGC | 20.23 | 20.69 | 20.07 | 20.49 | 84,968 |
| SSIC | 5.5 | 5.96 | 5.49 | 5.53 | 3,823 |
| SSML | 1.4 | 1.51 | 1.48 | 1.51 | 5,200 |
| STJT | 23.3 | 23.98 | 23.88 | 23.3 | 300 |
| STML | 7 | 8 | 8 | 7 | 300 |
| STPL | 7.63 | 7.98 | 7.53 | 7.53 | 9,430 |
| SUTM | 33.34 | 35 | 34.95 | 34.99 | 1,015 |
| TDIL | 11.02 | 11.65 | 10.7 | 10.79 | 1,170,607 |
| TELE | 1.58 | 1.69 | 1.53 | 1.64 | 2,494,728 |
| TGL | 12.01 | 12.25 | 11.51 | 11.53 | 143,448 |
| THALL | 79.06 | 83.01 | 79.75 | 82.31 | 248,970 |
| THCCL | 18 | 17.45 | 17 | 17.21 | 2,400 |
| TREET | 43.39 | 44.47 | 42.99 | 43.24 | 171,724 |
| TREI | 1.14 | 1.15 | 1.15 | 1.14 | 1 |
| TRG | 3.96 | 4.44 | 3.95 | 4.36 | 31,300,280 |
| TRIBL | 1.3 | 1.39 | 1 | 1 | 6,570 |
| TRIPF | 212.96 | 214.99 | 207 | 207.84 | 13,262 |
| TRPOL | 0.71 | 0.68 | 0.68 | 0.68 | 838 |
| TRSM | 2.3 | 2.98 | 2.49 | 2.77 | 2,057 |
| TSMF | 0.71 | 1.48 | 1.48 | 0.71 | 1 |
| TSML | 62.62 | 64.99 | 64.99 | 62.62 | 1 |
| TSPL | 1.01 | 1.25 | 1.03 | 1.05 | 62,101 |
| UBL | 79.37 | 80.75 | 78.02 | 78.61 | 1,912,975 |
| UBLTFC4 | 100.717 | 0 | 0 | 100.717 | 0 |
| UDPL | 8 | 7.7 | 7.7 | 8 | 1 |
| ULEVER | 5700 | 5799 | 5710 | 5742.5 | 276 |
| UNIC | 5.3 | 6 | 5.3 | 5.85 | 11,173 |
| UNIM | 0.4 | 0.1 | 0.1 | 0.1 | 500 |
| UPFL | 1792.31 | 1844 | 1844 | 1792.31 | 8 |
| WAHN | 37.75 | 37.5 | 36.51 | 37.1 | 521 |
| WAZIR | 14.5 | 14.5 | 14.5 | 14.5 | 1,600 |
| WTCL | 2.66 | 2.99 | 2.65 | 2.73 | 4,576,236 |
| WTL | 2.48 | 2.59 | 2.26 | 2.28 | 3,501,969 |
| WYETH | 770.09 | 780 | 748 | 770 | 213 |
| YOUW | 1 | 1.2 | 1 | 1.02 | 7,303 |
| ZIL | 53.61 | 53.75 | 51.55 | 52.89 | 711 |
| ZTL | 2.85 | 2.95 | 2.95 | 2.95 | 20,000 |
KSE Daily Share Price Data - 13/03/2012
No comments:
Post a Comment