| For: March 14, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 79 | 82.95 | 80 | 82.95 | 8,500 |
| AACIL | 3.53 | 3.73 | 3.41 | 3.48 | 141,505 |
| AASM | 23.03 | 23.75 | 23.75 | 23.03 | 70 |
| AATM | 1.67 | 2.29 | 1.73 | 2.24 | 17,363 |
| ABL | 68.89 | 69.95 | 68.3 | 69.25 | 79,088 |
| ABLTFC2 | 99.1947 | 0 | 0 | 99.1947 | 0 |
| ABOT | 92.65 | 93.25 | 92.55 | 93.25 | 1,451 |
| ACPL | 71.23 | 72.5 | 69.5 | 70.15 | 158,356 |
| ADAMS | 14.04 | 15.04 | 15.04 | 15.04 | 713 |
| ADMM | 25.98 | 27.27 | 26.47 | 27.25 | 2,001 |
| ADOS | 6.2 | 6.26 | 5.65 | 5.71 | 8,659 |
| AGIC | 9 | 9 | 9 | 9 | 200 |
| AGIL | 62.3 | 62.9 | 62 | 62.3 | 120 |
| AGL | 15.79 | 16.34 | 15.57 | 16.22 | 556 |
| AGSML | 5.1 | 5.1 | 5.1 | 5.1 | 500 |
| AGTL | 198 | 199 | 197.25 | 197.41 | 950 |
| AHCL | 32.63 | 33.68 | 32.26 | 32.58 | 14,519,833 |
| AHCL-CMAR | 32.89 | 0 | 0 | 32.82 | 0 |
| AHCL-MAR | 32.81 | 33.75 | 32.4 | 32.73 | 2,218,000 |
| AHI | 17.05 | 17.4 | 16.85 | 17.16 | 8,700 |
| AHL | 27.18 | 28.3 | 27.02 | 27.64 | 278,555 |
| AICL | 55.64 | 56.97 | 55.5 | 55.94 | 206,110 |
| AKBL | 13.63 | 14 | 13.7 | 13.82 | 2,409,023 |
| AKDCL | 41.03 | 43.08 | 41.35 | 42.88 | 3,361 |
| AKGL | 6.98 | 7 | 7 | 6.98 | 50 |
| ALNRS | 32.6 | 33.67 | 33.67 | 32.6 | 10 |
| ALTN | 6.5 | 7.5 | 7.5 | 7.5 | 501 |
| AMTEX | 2.17 | 2.59 | 2.15 | 2.39 | 3,001,944 |
| ANL | 7.26 | 7.85 | 7.4 | 7.54 | 11,289,664 |
| APL | 437.34 | 454.99 | 432.1 | 440.38 | 162,145 |
| ARM | 26.26 | 27.57 | 26.5911 | 26.5911 | 130 |
| ARUJ | 4.5 | 4.99 | 4.75 | 4.99 | 2,598 |
| ATBA | 192.39 | 192.5 | 192.5 | 192.5 | 501 |
| ATEL | 58 | 58 | 58 | 58 | 1,020 |
| ATFF | 6.98 | 7.13 | 6.98 | 7.13 | 85,333 |
| ATIL | 42 | 42.57 | 41.5 | 41.76 | 12,949 |
| ATLH | 139.79 | 146.77 | 140 | 145.11 | 7,487 |
| ATRL | 129.59 | 132.99 | 129.15 | 129.62 | 2,431,486 |
| ATRL-CMAR | 130.61 | 0 | 0 | 130.58 | 0 |
| ATRL-MAR | 130.28 | 133.5 | 130.01 | 130.51 | 1,348,000 |
| BAFL | 16.03 | 16.72 | 15.94 | 16.46 | 18,576,420 |
| BAFL-CMAR | 16.16 | 0 | 0 | 16.58 | 0 |
| BAFS | 40.12 | 40 | 39.9 | 40.12 | 274 |
| BAHL | 32.74 | 33 | 32.65 | 32.79 | 683,864 |
| BAHL-CMAR | 33 | 0 | 0 | 33.03 | 0 |
| BAPL | 5.32 | 6.25 | 5.52 | 5.8 | 25,906 |
| BATA | 648.33 | 650 | 637 | 637.29 | 401 |
| BCL | 29.73 | 31.19 | 31.19 | 29.73 | 4 |
| BCML | 13.45 | 14.45 | 12.5 | 14.2 | 46,584 |
| BERG | 16 | 16.35 | 15.6 | 15.75 | 10,401 |
| BFMOD | 3.75 | 3.52 | 3.52 | 3.75 | 347 |
| BGL | 2.1 | 2.4 | 2 | 2.06 | 8,752 |
| BHAT | 204 | 204 | 204 | 204 | 50 |
| BIFO | 55 | 55 | 55 | 55 | 1 |
| BILF | 0.8 | 1.25 | 1.2 | 1.25 | 1,500 |
| BIPL | 7.05 | 7.9 | 6.98 | 7.62 | 17,782,614 |
| BNWM | 20.7 | 21.72 | 20.25 | 20.83 | 31,545 |
| BOK | 7.52 | 7.94 | 7.39 | 7.62 | 47,149 |
| BOP | 8.81 | 9.29 | 8.77 | 9.09 | 13,425,823 |
| BPL | 26.63 | 27.2 | 26.5 | 26.85 | 17,159 |
| BROT | 1.31 | 1.74 | 1.31 | 1.56 | 222,352 |
| BRR | 2.24 | 2.5 | 2.11 | 2.24 | 336 |
| BWCL | 25 | 26 | 23.75 | 23.75 | 4,304 |
| BWHL | 24.96 | 25.73 | 25.25 | 25.25 | 4,501 |
| BYCO | 8.91 | 9.1 | 8.4 | 8.52 | 1,777,378 |
| CENI | 8.19 | 8.6 | 8.12 | 8.29 | 15,382 |
| CEPB | 13 | 13.84 | 13.03 | 13.75 | 34,920 |
| CHAS | 7.8 | 8.07 | 8.07 | 7.8 | 30 |
| CHBL | 1.99 | 2.35 | 2 | 2.18 | 295,648 |
| CHCC | 17.92 | 18.43 | 17.65 | 17.8 | 340,253 |
| CJPL | 0.72 | 0.97 | 0.61 | 0.86 | 18,729 |
| CLOV | 47 | 49.35 | 48.5 | 48.62 | 2,363 |
| CML | 2.26 | 2.44 | 2.16 | 2.2 | 299,708 |
| COLG | 916.53 | 871 | 870.71 | 916.53 | 25 |
| COTT | 2.6 | 2.29 | 2.1 | 2.16 | 14,229 |
| CPL | 171.26 | 175 | 171 | 173.63 | 24,176 |
| CPMFI | 3.5 | 3.5 | 3.49 | 3.5 | 83,101 |
| CPPL | 32 | 33.6 | 32.55 | 33.6 | 53,133 |
| CRTM | 8.5 | 7.8 | 7.8 | 8.5 | 137 |
| CSAP | 18.5 | 18.51 | 18.2 | 18.27 | 115,989 |
| CSIL | 3 | 3.5 | 2.25 | 3.31 | 501 |
| CSM | 0.86 | 1.1 | 0.91 | 1.01 | 385,308 |
| CSMD | 15.55 | 15 | 15 | 15.02 | 524 |
| CSUML | 2.24 | 2.55 | 2.3 | 2.46 | 212,787 |
| CWSM | 1 | 1.25 | 1.25 | 1.2 | 4,001 |
| CYAN | 62.38 | 61 | 61 | 62.38 | 1 |
| DADX | 50.88 | 53.4 | 49 | 50.14 | 13,093 |
| DATM | 0.21 | 0.2 | 0.2 | 0.21 | 155 |
| DAWH | 40.9 | 41.7 | 40.4 | 41.18 | 189,182 |
| DBCI | 1.98 | 2 | 1.93 | 2 | 53,944 |
| DCH | 2.22 | 2.59 | 2.34 | 2.42 | 1,660,442 |
| DCL | 3.27 | 3.79 | 3.31 | 3.41 | 7,632,122 |
| DCM | 1.7 | 2.19 | 1.75 | 2.16 | 20,830 |
| DEL | 1.99 | 2.99 | 1.99 | 2.99 | 650,630 |
| DFML | 2.26 | 2.48 | 2.26 | 2.39 | 763,487 |
| DGKC | 30.84 | 31.15 | 30.06 | 30.22 | 5,916,220 |
| DIIL | 8.2 | 8.25 | 8.25 | 8.25 | 1,000 |
| DINT | 15 | 15.7 | 15 | 15.01 | 510 |
| DLL | 31.86 | 31.5 | 31 | 31.5 | 1,989 |
| DMTX | 4 | 4 | 3.26 | 4 | 501 |
| DNCC | 2.19 | 2.38 | 1.91 | 2.19 | 402 |
| DOL | 5.12 | 5.4 | 5.14 | 5.23 | 2,391,586 |
| DSFL | 1.99 | 2.21 | 2 | 2.06 | 3,552,825 |
| DSIL | 1.53 | 2.53 | 1.55 | 2.53 | 5,585,890 |
| DSL | 2.61 | 3.11 | 2.65 | 2.9 | 793,613 |
| DSML | 3.5 | 3.5 | 3 | 3.5 | 2,250 |
| DWAE | 1.01 | 1.2 | 0.83 | 1.03 | 32,156 |
| DWSM | 2.69 | 2.8 | 2.5 | 2.8 | 88,341 |
| DYNO | 13.52 | 13.6 | 13.5 | 13.52 | 1,325 |
| ECOP | 4.33 | 4.39 | 4.19 | 4.21 | 26,413 |
| EFLTFC3 | 97.953 | 0 | 0 | 97.953 | 0 |
| EFOODS | 42.78 | 43.79 | 42.25 | 42.41 | 701,763 |
| EFUG | 68.01 | 71.41 | 68 | 71.41 | 47,867 |
| EFUL | 81.59 | 83 | 79.25 | 80.09 | 19,519 |
| ELCM | 9.2524 | 8.26 | 8.26 | 8.26 | 0 |
| ELSM | 21.5 | 22.57 | 21.5 | 22.48 | 8,540 |
| EMCO | 2.9 | 2.99 | 2.45 | 2.58 | 10,502 |
| ENGRO | 146.06 | 147 | 143.7 | 144.36 | 3,219,478 |
| ENGRO-CMAR | 147.21 | 0 | 0 | 145.43 | 0 |
| EPCL | 11 | 11.39 | 10.82 | 10.9 | 2,469,540 |
| ESBL | 2.14 | 3 | 2.09 | 2.77 | 1,262,004 |
| EWIC | 247.5 | 235.13 | 235.13 | 235.13 | 0 |
| EWLA | 3.5 | 4.1 | 3.25 | 3.29 | 67,717 |
| EXIDE | 179.57 | 181 | 179.51 | 180.5 | 3,250 |
| FABL | 10.91 | 11.3 | 10.9 | 11.14 | 254,386 |
| FASM | 39 | 40.94 | 37.5 | 39 | 315 |
| FATIMA | 24.9 | 25.3 | 24.44 | 24.61 | 8,027,177 |
| FCCL | 5.3 | 5.48 | 5.2 | 5.23 | 7,555,891 |
| FCIBL | 3.94 | 4.75 | 3.5 | 4.19 | 9,629 |
| FCSC | 3.76 | 4.45 | 3.76 | 4.19 | 1,924,088 |
| FDIBL | 1.31 | 1.99 | 1.26 | 1.92 | 508,625 |
| FDMF | 3.4 | 3.5 | 3.21 | 3.47 | 13,085 |
| FECM | 2.6 | 3 | 2.6 | 2.63 | 949 |
| FECTC | 10.15 | 10.6 | 9.91 | 10.04 | 43,886 |
| FEM | 1.38 | 1.69 | 1.42 | 1.68 | 173,815 |
| FEROZ | 68.25 | 68.9 | 68 | 68.04 | 7,665 |
| FFBL | 49.88 | 50.23 | 48.9 | 49 | 2,383,152 |
| FFBL-CMAR | 50.27 | 0 | 0 | 49.36 | 0 |
| FFC | 119.66 | 122 | 119.21 | 120.02 | 2,833,395 |
| FFC-CMAR | 120.6 | 0 | 0 | 120.91 | 0 |
| FFLM | 1.78 | 1.87 | 1.87 | 1.78 | 50 |
| FHAM | 7.8 | 8 | 7.75 | 7.94 | 12,000 |
| FHBM | 8.25 | 8.5 | 8.48 | 8.5 | 1,700 |
| FLYNG | 2.98 | 3.05 | 2.81 | 2.97 | 1,534,238 |
| FML | 27.76 | 29.14 | 29.13 | 27.76 | 84 |
| FNEL | 6.94 | 7.1 | 6.32 | 6.87 | 21,503 |
| FPJM | 0.95 | 1.29 | 0.77 | 1.25 | 90,740 |
| FPRM | 13.45 | 13.5 | 13.25 | 13.45 | 356 |
| FRSM | 18.5 | 18.3 | 18.25 | 18.5 | 2 |
| FTSM | 1 | 0.81 | 0.81 | 1 | 1 |
| FUDLM | 6.3 | 6.4 | 6.3 | 6.4 | 75,140 |
| FZCM | 82.56 | 79 | 79 | 79 | 5,000 |
| GADT | 48.62 | 51.05 | 48 | 50.2 | 42,243 |
| GAIL | 2.95 | 2.95 | 2.56 | 2.59 | 7,001 |
| GAMON | 1.8 | 2.75 | 2.05 | 2.41 | 15,299 |
| GASF | 3.78 | 3.99 | 3.71 | 3.79 | 337,542 |
| GATM | 19.09 | 19.98 | 18.65 | 19 | 1,700 |
| GENP | 0.8 | 0.95 | 0.8 | 0.9 | 259,591 |
| GFIL | 3.62 | 3.99 | 3.71 | 3.62 | 57 |
| GGL | 9.58 | 10.25 | 9.6 | 9.94 | 583,292 |
| GHGL | 45.15 | 45.99 | 44.5 | 45.17 | 39,394 |
| GHNI | 7.49 | 8 | 7.42 | 8 | 22,002 |
| GHNL | 3.55 | 4.2 | 3.6 | 4.06 | 359,162 |
| GLAXO | 69.63 | 70 | 69 | 69.89 | 25,109 |
| GLPL | 46 | 47.03 | 47.03 | 46 | 3 |
| GOEM | 10 | 10.5 | 10.5 | 10.5 | 500 |
| GRAYS | 26.78 | 28.11 | 26.51 | 28.11 | 15,834 |
| GSPM | 7.58 | 8.45 | 7.5 | 7.58 | 188 |
| GTYR | 19.35 | 19.88 | 19 | 19.45 | 9,613 |
| GUSM | 4.53 | 4.95 | 4.7 | 4.7 | 3,551 |
| GUTM | 24 | 23.95 | 22.8 | 24 | 3 |
| GWLC | 6.88 | 7 | 6.61 | 6.61 | 6,500 |
| HABSM | 19.86 | 20.15 | 19.2 | 19.33 | 85,183 |
| HADC | 0.95 | 1.1 | 0.95 | 0.96 | 53,764 |
| HAJT | 0.5 | 0.68 | 0.55 | 0.62 | 2,100 |
| HAL | 17.84 | 18 | 17.11 | 17.51 | 8,306 |
| HBL | 118.62 | 120 | 118.3 | 119.42 | 105,386 |
| HCAR | 12.21 | 12.45 | 11.95 | 12.05 | 44,127 |
| HICL | 11.35 | 11.65 | 11.2 | 11.35 | 49,124 |
| HINO | 69.53 | 73 | 69 | 71.24 | 1,359 |
| HINOON | 31.98 | 33.5 | 31.99 | 32.29 | 67,899 |
| HIRAT | 4.35 | 5.25 | 4.32 | 4.84 | 727,732 |
| HMB | 17.75 | 18 | 17.6 | 17.75 | 155,543 |
| HSPI | 14.65 | 15.1 | 14.7 | 14.71 | 19,302 |
| HUBC | 33.39 | 33.75 | 32.99 | 33.62 | 825,466 |
| HUBC-CMAR | 33.65 | 0 | 0 | 33.87 | 0 |
| HUMNL | 18.65 | 19.65 | 18.1 | 19.65 | 160,883 |
| HUSI | 2.7 | 3.69 | 3 | 2.7 | 20 |
| HWQS | 9.56 | 10 | 9.4 | 9.56 | 400 |
| IBFL | 29.16 | 30 | 29 | 29.91 | 70,300 |
| IBLHL | 16.5 | 16.99 | 16.1 | 16.5 | 12,983 |
| ICCT | 1.19 | 1.49 | 1.11 | 1.22 | 977 |
| ICI | 142.51 | 146.5 | 143.75 | 144.91 | 112,110 |
| ICIBL | 0.64 | 1.04 | 0.6 | 0.98 | 1,410,000 |
| ICL | 33.9 | 35.3 | 32.21 | 35.18 | 511 |
| IDRT | 6.95 | 7 | 7 | 7 | 500 |
| IDSM | 4.41 | 5.05 | 4.25 | 4.98 | 2,500 |
| IDYM | 405.63 | 400 | 400 | 405.63 | 10 |
| IFSL | 9.3 | 9.7 | 8.71 | 9.13 | 9,601 |
| IGIBL | 1.87 | 2.37 | 1.65 | 2.21 | 2,786,394 |
| IGIIL | 59.25 | 60 | 56.5 | 56.97 | 29,410 |
| ILTM | 214 | 224.7 | 224 | 224.19 | 141 |
| INDU | 240.03 | 242 | 240 | 242 | 1,390 |
| INIL | 30.58 | 30.69 | 29.1 | 30.02 | 259,569 |
| ISIL | 77.61 | 73.73 | 73.73 | 77.61 | 1 |
| ISL | 9.95 | 10.2 | 9.9 | 9.97 | 314,323 |
| ISTM | 7.5 | 8 | 7.75 | 7.75 | 1,200 |
| JDMT | 15.73 | 16.73 | 15.84 | 16.73 | 14,068 |
| JDWS | 86.22 | 88 | 86 | 86.5 | 2,958 |
| JGICL | 64.43 | 64.49 | 64.49 | 64.43 | 35 |
| JKSM | 7.5 | 7.98 | 7.98 | 7.5 | 1 |
| JPGL | 1.4 | 1.59 | 1.3 | 1.34 | 1,031,817 |
| JSBL | 6.8 | 7.55 | 6.85 | 7.13 | 21,289,147 |
| JSCL | 15.66 | 16.66 | 16.25 | 16.66 | 6,142,510 |
| JSGCL | 40.79 | 42.82 | 42.7 | 42.82 | 23,054 |
| JSGF | 7 | 7.6 | 6.99 | 7.52 | 299,629 |
| JSIL | 8.43 | 9.43 | 8.6 | 9.43 | 4,510,884 |
| JSVFL | 6.65 | 7.09 | 6.7 | 6.76 | 290,002 |
| JUBS | 2.86 | 3 | 3 | 2.86 | 113 |
| JVDC | 65.9 | 69.1 | 69 | 69 | 4,000 |
| KAPCO | 41.23 | 41.5 | 41.2 | 41.42 | 18,405 |
| KAPCO-CMAR | 41.55 | 0 | 0 | 41.73 | 0 |
| KASBB | 2.7 | 2.99 | 2.62 | 2.83 | 1,940,365 |
| KASBM | 3.4 | 3.2 | 3.2 | 3.4 | 150 |
| KASBSL | 5.42 | 6.42 | 5.5 | 6.42 | 1,069,694 |
| KESC | 2.41 | 2.53 | 2.37 | 2.43 | 620,191 |
| KML | 2.45 | 2.35 | 2.35 | 2.35 | 20,000 |
| KOHC | 25.81 | 27.1 | 25.5 | 27.08 | 396,378 |
| KOHE | 20.61 | 21.59 | 19.58 | 19.64 | 12,860 |
| KOHP | 2.26 | 2.4 | 2.22 | 2.39 | 28,524 |
| KOHS | 4 | 3.62 | 3.01 | 3.32 | 500 |
| KOHTM | 2.36 | 2.39 | 2.3 | 2.3 | 2,610 |
| KOIL | 1.31 | 1.65 | 1.29 | 1.53 | 411,372 |
| KOSM | 1.05 | 1.14 | 1.04 | 1.14 | 27,387 |
| KSBP | 25.71 | 26.99 | 25.75 | 26.99 | 125,171 |
| KSTM | 1.27 | 2 | 2 | 2 | 500 |
| KTML | 4.45 | 4.75 | 4.5 | 4.5 | 9,002 |
| LATM | 6 | 5.85 | 5.85 | 6 | 1 |
| LEUL | 3 | 2.51 | 2.51 | 3 | 2 |
| LINDE | 97.39 | 98.79 | 98.79 | 97.39 | 1 |
| LMSM | 2.1 | 2 | 2 | 2.1 | 365 |
| LOTPTA | 9.17 | 9.3 | 9.01 | 9.04 | 2,121,899 |
| LPCL | 3.15 | 3.35 | 3.05 | 3.11 | 6,091,189 |
| LPGL | 20.61 | 21.64 | 21.64 | 21.64 | 500 |
| LUCK | 103.14 | 104.4 | 101.31 | 101.88 | 1,478,618 |
| LUCK-CMAR | 103.95 | 0 | 0 | 102.64 | 0 |
| MACFL | 11.44 | 11.65 | 11.3 | 11.31 | 15,216 |
| MARI | 85.6 | 87.4 | 85.2 | 86.86 | 61,804 |
| MBF | 9.64 | 9.8 | 9.52 | 9.74 | 81,500 |
| MCB | 179 | 181.4 | 179.2 | 180.51 | 435,754 |
| MCB-CMAR | 180.41 | 0 | 0 | 181.85 | 0 |
| MDTL | 10.5 | 11.48 | 10 | 10 | 602 |
| MEBL | 26.45 | 27.5 | 26.5 | 26.89 | 334,321 |
| MEHT | 61.05 | 60.01 | 60.01 | 60.01 | 950 |
| MERIT | 17 | 17.15 | 16.5 | 16.57 | 6,000 |
| MFFL | 145.31 | 152.57 | 138.05 | 145.31 | 111 |
| MFTM | 0.95 | 1.05 | 1.04 | 1.05 | 5,000 |
| MIRKS | 29.3 | 29.25 | 29 | 29.19 | 608 |
| MLCF | 4.34 | 4.6 | 3.91 | 4.09 | 1,614,274 |
| MLCFPS | 4.01 | 4.93 | 4 | 4.01 | 294 |
| MODAM | 1.05 | 1.15 | 1.04 | 1.05 | 63,801 |
| MOON | 5.3 | 4.75 | 4.75 | 5.3 | 1 |
| MQTM | 9.75 | 10 | 9.9 | 9.9 | 5,500 |
| MRNS | 40.21 | 41.75 | 40.01 | 40.23 | 5,101 |
| MSCL | 6.76 | 7.75 | 7.75 | 6.76 | 2 |
| MSOT | 17 | 17.4 | 17 | 17.41 | 2,084 |
| MTIL | 0.5 | 0.85 | 0.73 | 0.5 | 2 |
| MTL | 485.04 | 487.8 | 483 | 483.83 | 7,366 |
| MUCL | 12 | 11.7 | 11 | 11 | 6,730 |
| MUKT | 0.53 | 0.74 | 0.56 | 0.56 | 54,569 |
| MUREB | 69 | 69.99 | 68.15 | 69.63 | 2,709 |
| MWMP | 14.37 | 15.37 | 15.37 | 15.37 | 9,811 |
| MZSM | 2.2 | 2.3 | 2.16 | 2.16 | 12,432 |
| NAGC | 17.9 | 18.9 | 18.5 | 18.9 | 28,152 |
| NATF | 110.59 | 113 | 105.07 | 105.12 | 12,695 |
| NBF | 3.5 | 3.99 | 3.99 | 3.5 | 10 |
| NBP | 54.95 | 55.65 | 54.82 | 54.92 | 5,678,009 |
| NCL | 19 | 19.2 | 18.68 | 18.7 | 134,482 |
| NCPL | 15.66 | 15.99 | 15.5 | 15.64 | 337,755 |
| NESTLE | 4032.68 | 4159 | 4025.02 | 4102.79 | 495 |
| NETSOL | 13.11 | 13.45 | 13.05 | 13.09 | 655,210 |
| NETSOL-MAR | 13.35 | 13.3 | 13.25 | 13.3 | 3,000 |
| NIB | 2.91 | 3.05 | 2.6 | 2.73 | 19,659,820 |
| NIBTFC | 99.1636 | 0 | 0 | 99.1636 | 0 |
| NICL | 3.61 | 4.08 | 3.67 | 3.81 | 3,710,789 |
| NMBL | 5.68 | 5.7 | 5.7 | 5.7 | 500 |
| NML | 50.54 | 51.39 | 50.52 | 50.6 | 640,043 |
| NONS | 16.8 | 15.84 | 15.84 | 16.8 | 1 |
| NOPK | 22.03 | 22.95 | 22 | 22.29 | 6,101 |
| NPL | 14.95 | 15 | 14.75 | 14.92 | 1,624,442 |
| NRL | 256.06 | 260.25 | 253 | 253.36 | 59,617 |
| NSB10Y1 | 100 | 0 | 0 | 100 | 0 |
| NSB3Y1 | 94 | 0 | 0 | 94 | 0 |
| OGDC | 163.91 | 167.85 | 164 | 165.34 | 927,895 |
| OLPL | 8.96 | 9.75 | 9 | 9.52 | 79,924 |
| PACE | 2.88 | 3.2 | 2.91 | 2.98 | 6,683,075 |
| PAEL | 6.87 | 7.1 | 6.35 | 6.47 | 619,035 |
| PAKD | 41 | 41.95 | 40.51 | 41.04 | 2,321 |
| PAKL | 2.19 | 3.19 | 1.19 | 2.19 | 387 |
| PAKMI | 1.1 | 1.27 | 1.11 | 1.1 | 2 |
| PAKRI | 22.52 | 23.25 | 22.6 | 22.68 | 1,243,454 |
| PAKT | 54.54 | 56 | 54.1 | 56 | 16,154 |
| PASL | 2.38 | 3.38 | 2.4 | 3.38 | 7,147,017 |
| PASM | 10 | 10 | 9.31 | 10 | 16 |
| PCAL | 33.5 | 35.17 | 34 | 35.17 | 29,432 |
| PECO | 39.56 | 40.5 | 38.5 | 39.46 | 878 |
| PEF | 7.7 | 7.69 | 7.45 | 7.46 | 83,853 |
| PFLTFC2 | 99.5333 | 0 | 0 | 99.5333 | 0 |
| PGCL | 73.31 | 76.9 | 73.25 | 76.83 | 2,439 |
| PGF | 13.4 | 13.4 | 13.25 | 13.26 | 60,550 |
| PIAA | 2.41 | 2.5 | 2.35 | 2.36 | 257,741 |
| PICT | 155.07 | 162.8 | 154 | 157.05 | 58,707 |
| PIF | 6.12 | 6.25 | 6.12 | 6.25 | 64,980 |
| PIL | 6.5 | 6.55 | 6.5 | 6.5 | 25 |
| PINL | 9.04 | 9.69 | 9.01 | 9.58 | 34,821 |
| PIOC | 9.5 | 9.8 | 9.25 | 9.25 | 161,959 |
| PKGI | 6.1 | 6.15 | 6 | 6.14 | 2,390 |
| PKGP | 12.9 | 13 | 12.5 | 12.98 | 927,073 |
| PKGS | 77.97 | 81.75 | 78 | 81 | 37,223 |
| PMI | 1.34 | 1.4 | 1.26 | 1.26 | 7,428 |
| PMPK | 120.098 | 119.5 | 114.1 | 120.1 | 110 |
| PMRS | 39.6 | 41.4 | 39.4 | 40.39 | 2,620 |
| PMTFC6 | 97.1107 | 0 | 0 | 97.1107 | 0 |
| PNGRS | 3.25 | 3.7 | 3.03 | 3.19 | 5,745 |
| PNSC | 17.5 | 17.5 | 17.02 | 17.4 | 4,111 |
| POAF | 8.8 | 8.7667 | 8.7667 | 8.7667 | 0 |
| POL | 364.58 | 370 | 365 | 365.65 | 617,991 |
| PPL | 179.41 | 183.45 | 178.5 | 180.29 | 859,294 |
| PPP | 34 | 35.7 | 33.99 | 35.2 | 17,554 |
| PRET | 20.55 | 21.57 | 20.55 | 20.55 | 17 |
| PRL | 58.46 | 59.55 | 58.01 | 58.5 | 13,031 |
| PRWM | 9 | 9.3 | 9.3 | 9.3 | 1,121 |
| PSMC | 63.8 | 64.49 | 62.7 | 63.14 | 49,045 |
| PSO | 260.14 | 262.5 | 258.16 | 259.48 | 424,117 |
| PSYL | 17.55 | 17.5 | 16.55 | 17.39 | 12,010 |
| PTC | 11.9 | 12.8 | 11.85 | 12.6 | 15,258,358 |
| QUET | 29.6 | 29.6 | 29.6 | 29.6 | 55 |
| QUICE | 4.3 | 4.6 | 4.05 | 4.54 | 32,701 |
| RAVT | 1.1 | 1.3 | 1.1 | 1.23 | 146,020 |
| RCML | 24.45 | 23.23 | 23.23 | 24.45 | 3 |
| REDT | 0.54 | 0.65 | 0.59 | 0.59 | 2,000 |
| REWM | 9 | 9 | 9 | 9 | 31,000 |
| RICL | 7.67 | 8.4 | 8.35 | 8.4 | 938 |
| SAIF | 5.25 | 6.25 | 5.37 | 6.25 | 186,933 |
| SALT | 44.82 | 42.58 | 42.58 | 44.82 | 10 |
| SANE | 1.6 | 1.8 | 1.7 | 1.8 | 2,000 |
| SANSM | 9.95 | 10.5 | 9.35 | 9.95 | 110 |
| SAPL | 151 | 153 | 151.5 | 151.54 | 1,104 |
| SAPT | 108.65 | 104 | 104 | 108.65 | 1 |
| SASML | 6 | 7 | 6 | 6 | 4 |
| SAZEW | 20.52 | 21.54 | 20.74 | 21.21 | 35,135 |
| SBL | 2.95 | 3.45 | 3 | 3.1 | 14,180,832 |
| SCBPL | 10.96 | 11.3 | 10.99 | 11 | 203,067 |
| SCLL | 4.08 | 4.2 | 4.19 | 4.08 | 45 |
| SCM | 10.8 | 11.15 | 11 | 11.15 | 9,200 |
| SEARL | 45.4 | 45.79 | 45.05 | 45.79 | 3,178 |
| SEL | 16.5 | 17.4 | 16.1 | 17.08 | 7,501 |
| SEPCO | 1.2 | 1.3 | 1.2 | 1.22 | 870,120 |
| SEPL | 41.1 | 41.95 | 41 | 41.08 | 6,624 |
| SFAT | 2.8 | 1.8 | 1.8 | 2.8 | 1 |
| SFL | 104 | 105.5 | 105 | 105.5 | 4,350 |
| SGML | 6 | 6 | 6 | 6 | 6,026 |
| SGPL | 1 | 1.49 | 1.2 | 1.49 | 10,500 |
| SHCI | 1.5 | 1.99 | 1.61 | 1.99 | 72,584 |
| SHEL | 195.55 | 202 | 195 | 200.4 | 51,959 |
| SHFA | 30.7794 | 30.44 | 29.25 | 29.25 | 4,346 |
| SHJS | 61.28 | 61 | 60.5 | 61 | 2,429 |
| SHNI | 12.25 | 13 | 11.25 | 12.3 | 924 |
| SHSML | 8.1 | 8.25 | 7.7 | 8.18 | 4,180 |
| SIBL | 2.25 | 2.79 | 2.26 | 2.74 | 6,407 |
| SIEM | 789.44 | 789.5 | 789.5 | 789.44 | 5 |
| SILK | 2.79 | 3.07 | 2.82 | 2.91 | 10,797,698 |
| SING | 18.9 | 19.79 | 19.79 | 18.9 | 1 |
| SITC | 102.5 | 102.75 | 102.4 | 102.7 | 56,032 |
| SLCL | 2.5 | 2.5 | 2.5 | 2.5 | 1,829 |
| SLYT | 3.75 | 3.7 | 3.4 | 3.58 | 12,764 |
| SMBL | 3.84 | 3.97 | 3.6 | 3.67 | 1,310,193 |
| SMCPL | 6.25 | 6.25 | 5.85 | 6.25 | 1,548 |
| SMTM | 3.98 | 4.89 | 4 | 4.77 | 566,211 |
| SNAI | 39.5 | 41.45 | 40.5 | 39.5 | 11 |
| SNBL | 6.75 | 7.03 | 6.55 | 6.65 | 4,098,670 |
| SNGP | 19.72 | 20.72 | 19.84 | 20.71 | 2,961,069 |
| SPL | 11.84 | 12.84 | 12 | 12.84 | 1,138,135 |
| SPLC | 0.78 | 1.15 | 0.62 | 0.91 | 379,213 |
| SRVI | 196.18 | 197.5 | 195.02 | 196.7 | 1,456 |
| SSGC | 20.49 | 21.51 | 20.11 | 21.51 | 168,800 |
| SSIC | 5.53 | 5.75 | 5.5 | 5.5 | 1,369 |
| SSML | 1.51 | 1.73 | 1.48 | 1.66 | 34,000 |
| STCL | 7.53 | 7.98 | 7.98 | 7.53 | 1 |
| STJT | 23.3 | 24 | 23 | 23.25 | 6,302 |
| STML | 7 | 7.06 | 7.06 | 7.06 | 0 |
| STPL | 7.53 | 7.99 | 7.5 | 7.8 | 8,001 |
| SURC | 25.45 | 25.2 | 25.2 | 25.45 | 100 |
| SUTM | 34.99 | 36.73 | 36.73 | 34.99 | 10 |
| TAJT | 0.4 | 0.5 | 0.5 | 0.5 | 21,000 |
| TATM | 22.47 | 23.59 | 23 | 23.25 | 10,806 |
| TDIL | 10.79 | 11.09 | 10.35 | 10.37 | 225,483 |
| TELE | 1.64 | 1.85 | 1.65 | 1.73 | 3,667,929 |
| TGL | 11.53 | 12.53 | 11.71 | 12.23 | 258,699 |
| THALL | 82.31 | 84.2 | 81.4 | 81.99 | 54,425 |
| THAS | 4 | 3 | 3 | 4 | 8 |
| THCCL | 17.21 | 17 | 17 | 17 | 2,500 |
| TREET | 43.24 | 43.99 | 43.03 | 43.42 | 59,813 |
| TREI | 1.14 | 1.35 | 1.03 | 1.18 | 58,230 |
| TRG | 4.36 | 4.56 | 3.85 | 3.99 | 17,111,725 |
| TRIBL | 1 | 1.4 | 1 | 1.36 | 33,353 |
| TRIPF | 187.84 | 189 | 185.5 | 187.35 | 2,262 |
| TRPOL | 0.68 | 0.97 | 0.89 | 0.89 | 5,500 |
| TRSM | 2.77 | 2.74 | 2.17 | 2.77 | 463 |
| TSBL | 2.45 | 1.46 | 1.46 | 2.45 | 4 |
| TSMF | 0.71 | 1.17 | 1 | 1.17 | 1,501 |
| TSML | 62.62 | 65.75 | 64 | 62.62 | 101 |
| TSPL | 1.05 | 1.2 | 1 | 1.02 | 44,041 |
| UBL | 72.61 | 75.4 | 72.5 | 73.92 | 2,177,313 |
| UBLTFC4 | 100.717 | 0 | 0 | 100.717 | 0 |
| UDPL | 8 | 7.5 | 7.5 | 7.5 | 502 |
| ULEVER | 5742.5 | 5790 | 5725 | 5750 | 237 |
| UNIC | 5.85 | 6 | 5.5 | 5.81 | 1,257 |
| UPFL | 1792.31 | 1881.81 | 1881.81 | 1792.31 | 4 |
| UVIC | 1.87 | 2.5 | 2 | 1.87 | 202 |
| WAHN | 37.1 | 38.95 | 37.45 | 38.95 | 5,930 |
| WAZIR | 14.5 | 14.5 | 14.5 | 14.5 | 1,466 |
| WTCL | 2.73 | 2.82 | 2.51 | 2.66 | 2,706,300 |
| WTL | 2.28 | 2.44 | 2.26 | 2.28 | 3,205,389 |
| YOUW | 1.02 | 1.24 | 1.02 | 1.22 | 29,400 |
| ZIL | 52.89 | 53.85 | 51.5 | 53.46 | 551 |
| ZTL | 2.95 | 3 | 3 | 3 | 1,000 |
KSE Daily Share Price Data - 14/03/2012
No comments:
Post a Comment