| For: March 01, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 78 | 79 | 78.9 | 78 | 312 |
| AACIL | 3.2 | 3.29 | 3 | 3.1 | 98,000 |
| AASM | 22.22 | 23.25 | 21.11 | 22.22 | 2 |
| AATM | 1.89 | 1.85 | 1.4 | 1.45 | 8,003 |
| ABL | 64.81 | 65.9 | 64.5 | 65.48 | 117,554 |
| ABLTFC2 | 99.25 | 99.4 | 99.4 | 99.3 | 5,000 |
| ABOT | 92.22 | 93 | 92.3 | 92.3 | 1,702 |
| ACPL | 59.4 | 61 | 59 | 59.88 | 287,497 |
| ADAMS | 13 | 13.75 | 13.47 | 13.7 | 1,524 |
| ADOS | 5.2 | 5.39 | 5.39 | 5.39 | 2,000 |
| AGIC | 8.55 | 8.7 | 8.62 | 8.68 | 600 |
| AGIL | 60.35 | 60.5 | 60 | 60 | 2,600 |
| AGL | 17 | 16.99 | 16.5 | 16.5 | 6,701 |
| AGSML | 4.75 | 4.8 | 4.8 | 4.8 | 500 |
| AGTL | 190.29 | 191.75 | 189 | 190 | 5,287 |
| AHCL | 30.01 | 30.43 | 29.75 | 29.87 | 2,635,430 |
| AHCL-CMAR | 30.42 | 0 | 0 | 30.24 | 0 |
| AHCL-MAR | 30.31 | 30.75 | 30.05 | 30.14 | 367,500 |
| AHI | 16.11 | 16.01 | 16 | 16 | 2,250 |
| AHL | 20.71 | 21.15 | 19.8 | 19.94 | 42,989 |
| AICL | 52.71 | 53.5 | 52.6 | 52.97 | 57,815 |
| AKBL | 12.7 | 12.85 | 12.25 | 12.31 | 1,123,113 |
| AKDCL | 34.45 | 35.98 | 33.03 | 34.45 | 552 |
| ALICO | 16.06 | 15.6 | 15.5 | 15.5 | 1,000 |
| ALNRS | 39.94 | 38 | 38 | 38 | 500 |
| ALTN | 7.25 | 7.25 | 7.25 | 7.25 | 1,000 |
| AMTEX | 1.61 | 1.6 | 1.5 | 1.51 | 228,087 |
| ANL | 6.33 | 6.6 | 6.1 | 6.15 | 6,694,322 |
| ANSS | 8.5 | 8.375 | 8.375 | 8.375 | 0 |
| APL | 443.89 | 453.5 | 441 | 449.56 | 127,756 |
| ARUJ | 5 | 5.5 | 5.5 | 5.5 | 4,500 |
| ASHT | 9 | 10 | 10 | 9 | 10 |
| ATBA | 186.99 | 193 | 187.25 | 192.9 | 2,123 |
| ATEL | 58 | 58 | 58 | 58 | 1,080 |
| ATFF | 6.31 | 6.25 | 6.25 | 6.25 | 28,000 |
| ATIL | 39.61 | 39.7 | 39.23 | 39.52 | 9,906 |
| ATLH | 133.91 | 134.95 | 133.75 | 134.85 | 1,989 |
| ATRL | 129.12 | 130.45 | 127.33 | 127.94 | 2,396,307 |
| ATRL-CMAR | 130.88 | 0 | 0 | 129.51 | 0 |
| ATRL-MAR | 128.88 | 129.9 | 127.3 | 127.72 | 459,000 |
| BAFL | 13.68 | 13.69 | 13.25 | 13.53 | 4,048,580 |
| BAFL-CMAR | 13.87 | 0 | 0 | 13.7 | 0 |
| BAHL | 32.5 | 32.74 | 32.3 | 32.39 | 314,638 |
| BAHL-CMAR | 32.94 | 0 | 0 | 32.79 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BATA | 649.59 | 675 | 669 | 649.59 | 10 |
| BAWS | 13.25 | 14 | 14 | 13.25 | 10 |
| BCL | 30.18 | 29 | 29 | 29 | 1,335 |
| BCML | 10.6 | 9.72 | 9.72 | 10.6 | 215 |
| BERG | 13.75 | 13.85 | 13.55 | 13.66 | 966 |
| BFMOD | 4.21 | 4.68 | 4.68 | 4.21 | 3 |
| BGL | 2.25 | 2.25 | 1.88 | 2.1 | 10,000 |
| BIFO | 56.1 | 56.1 | 56.1 | 56.1 | 1 |
| BIPL | 4.75 | 5.44 | 4.6 | 4.93 | 2,356,195 |
| BNWM | 20.35 | 21.36 | 20.55 | 21.32 | 121,275 |
| BOK | 6.5 | 6.55 | 6.2 | 6.25 | 44,272 |
| BOP | 7.65 | 8.43 | 7.75 | 7.84 | 9,890,690 |
| BPL | 26 | 26.3 | 25.75 | 25.75 | 15,800 |
| BROT | 1.3 | 1.74 | 1.33 | 1.5 | 236,359 |
| BRR | 2.49 | 2.48 | 2.22 | 2.22 | 1,001 |
| BUXL | 8.76 | 9 | 8.15 | 8.98 | 502 |
| BWCL | 15.93 | 16.93 | 16.93 | 16.93 | 2,000 |
| BYCO | 6.92 | 7.1 | 6.8 | 6.82 | 595,935 |
| CENI | 8.24 | 8.24 | 7.66 | 7.83 | 22,189 |
| CEPB | 12.28 | 12.8 | 12.25 | 12.26 | 1,402 |
| CHAS | 8.69 | 9.6 | 7.72 | 7.75 | 1,010 |
| CHBL | 1.43 | 1.6 | 1.15 | 1.2 | 45,854 |
| CHCC | 14.4 | 14.79 | 14.3 | 14.41 | 202,250 |
| CJPL | 0.45 | 0.42 | 0.41 | 0.41 | 2,500 |
| CML | 1.31 | 1.38 | 1.1 | 1.36 | 8,529 |
| COLG | 797.25 | 837 | 770 | 810 | 1,425 |
| CPL | 162.92 | 164 | 162.5 | 163.9 | 8,824 |
| CPMFI | 3.29 | 3.39 | 3.2 | 3.2 | 50,501 |
| CPPL | 24 | 24 | 23.6 | 23.61 | 20,525 |
| CRTM | 7.5 | 8.2 | 8.2 | 8.2 | 600 |
| CSAP | 18.5 | 18.39 | 18.14 | 18.3 | 20,251 |
| CSM | 0.71 | 0.76 | 0.54 | 0.73 | 76,601 |
| CSMD | 14.74 | 15 | 14.44 | 14.66 | 2,501 |
| CSUML | 1.55 | 1.67 | 1.55 | 1.67 | 1,060 |
| CYAN | 59.5 | 59.5 | 59.5 | 59.5 | 400 |
| DADX | 49.95 | 47.46 | 47.46 | 47.46 | 803 |
| DAWH | 37.43 | 39.2 | 37.33 | 38.88 | 530,029 |
| DBCI | 1.46 | 1.7 | 1.16 | 1.5 | 108,177 |
| DCH | 1.68 | 1.68 | 1.56 | 1.57 | 66,007 |
| DCL | 2.12 | 2.15 | 1.73 | 1.81 | 1,398,674 |
| DEL | 1.2 | 1.22 | 1.1 | 1.12 | 35,505 |
| DFML | 2.14 | 2.18 | 1.6 | 1.71 | 716,777 |
| DFSM | 1.65 | 1.41 | 1.4 | 1.4 | 40,003 |
| DGKC | 28.03 | 29 | 27.9 | 28.56 | 12,457,223 |
| DINT | 15.8 | 16 | 16 | 16 | 1,320 |
| DKTM | 1 | 1 | 0.91 | 0.91 | 4,999 |
| DLL | 31.05 | 32.39 | 31 | 31.68 | 16,507 |
| DMTM | 2.7 | 2.99 | 2.93 | 2.96 | 3,000 |
| DMTX | 1.75 | 1.7761 | 1.7761 | 1.7761 | 0 |
| DOL | 4.13 | 4.22 | 4.05 | 4.08 | 165,858 |
| DSFL | 1.58 | 1.69 | 1.21 | 1.25 | 5,873,556 |
| DSIL | 1.18 | 1.13 | 0.91 | 0.95 | 173,728 |
| DSL | 2.51 | 2.48 | 2.25 | 2.26 | 185,018 |
| DSML | 3.6 | 3.5 | 3.36 | 3.4 | 4,500 |
| DWAE | 0.92 | 0.9 | 0.9 | 0.9 | 500 |
| DWSM | 1.92 | 1.81 | 1.55 | 1.76 | 1,502 |
| DYNO | 12.53 | 13 | 12.45 | 12.75 | 8,000 |
| ECOP | 3.42 | 3.5 | 2.5 | 2.72 | 242,121 |
| EFLTFC3 | 97.953 | 0 | 0 | 97.953 | 0 |
| EFOODS | 38.11 | 39.6 | 37.75 | 38.43 | 790,222 |
| EFUG | 70.47 | 73.99 | 71 | 73.79 | 196,708 |
| EFUL | 96.41 | 96.9 | 92 | 92.51 | 2,337 |
| ELSM | 20.83 | 21.8 | 21.7 | 21.8 | 1,000 |
| EMCO | 2.48 | 2.95 | 1.7 | 2.48 | 12 |
| ENGRO | 143.1 | 146.25 | 142.82 | 145.26 | 4,586,072 |
| ENGRO-CMAR | 145.05 | 0 | 0 | 147.05 | 0 |
| EPCL | 10.81 | 11.22 | 10.52 | 10.59 | 2,441,557 |
| ESBL | 2 | 2 | 1.8 | 1.8 | 21,000 |
| EWLA | 1.26 | 1.5 | 1.28 | 1.48 | 4,690 |
| EXIDE | 178.61 | 181 | 179 | 180.33 | 1,705 |
| FABL | 9.59 | 9.8 | 9.3 | 9.41 | 434,037 |
| FASM | 43.8 | 41.76 | 41.61 | 41.65 | 1,500 |
| FATIMA | 23.89 | 24.39 | 23.51 | 24.24 | 8,224,908 |
| FCCL | 4.45 | 4.65 | 4.38 | 4.47 | 15,046,785 |
| FCIBL | 3.6 | 4 | 3.5 | 3.6 | 157 |
| FCSC | 2.35 | 2.43 | 2 | 2.13 | 178,735 |
| FDIBL | 1.1 | 1.09 | 0.8 | 0.8 | 235,032 |
| FDMF | 3.4 | 3.48 | 3.31 | 3.34 | 34,920 |
| FECM | 2.59 | 3.05 | 2.4 | 2.4 | 1,003 |
| FECTC | 8.99 | 9.99 | 9.01 | 9.99 | 556,380 |
| FEM | 1.06 | 1.07 | 0.9 | 0.9 | 11,002 |
| FEROZ | 68.5 | 69.75 | 67 | 67.2 | 649 |
| FFBL | 47.38 | 47.5 | 46.7 | 46.84 | 2,443,342 |
| FFBL-CMAR | 48.03 | 0 | 0 | 47.42 | 0 |
| FFC | 124.26 | 124.8 | 122.6 | 122.84 | 1,117,254 |
| FFC-CMAR | 125.95 | 0 | 0 | 124.35 | 0 |
| FFLM | 1.6 | 1.62 | 1.6 | 1.61 | 16,000 |
| FHAM | 7.75 | 7.8 | 7.42 | 7.5 | 292,315 |
| FHBM | 8 | 8.2 | 7.8 | 8.2 | 16,000 |
| FLYNG | 1.52 | 1.61 | 1.45 | 1.49 | 236,846 |
| FML | 23.25 | 24.41 | 24.41 | 24.41 | 1,000 |
| FNBM | 6.58 | 7.35 | 6.59 | 7.13 | 15,000 |
| FNEL | 4.8 | 5.5 | 4.8 | 5.2 | 14,133 |
| FPJM | 0.89 | 0.97 | 0.68 | 0.73 | 1,454 |
| FPRM | 12.62 | 13.57 | 13.57 | 12.62 | 2 |
| FRCL | 3.25 | 3.8 | 3 | 3.08 | 50,040 |
| FRSM | 18.49 | 18.49 | 17.6 | 17.61 | 790 |
| FTSM | 1 | 0.9 | 0.72 | 1 | 300 |
| FUDLM | 6.75 | 6.9 | 6.9 | 6.75 | 200 |
| FZCM | 72 | 74 | 74 | 74 | 261 |
| GADT | 52.5 | 54.89 | 52 | 52.9 | 32,009 |
| GAMON | 1.8 | 2.38 | 1.5 | 1.8 | 2 |
| GASF | 3.38 | 3.4 | 3.22 | 3.4 | 27,955 |
| GATI | 70.04 | 71 | 70.07 | 70.04 | 300 |
| GATM | 18 | 18.8 | 17.7 | 18.75 | 6,121 |
| GENP | 0.49 | 0.42 | 0.4 | 0.4 | 101,501 |
| GFIL | 3.74 | 3.5 | 3.5 | 3.74 | 478 |
| GGL | 8.8 | 8.86 | 8.5 | 8.5 | 16,279 |
| GHGL | 41.84 | 41.9 | 41.25 | 41.51 | 1,077 |
| GHNI | 6.27 | 6.4 | 6.03 | 6.25 | 8,669 |
| GHNL | 2.59 | 2.94 | 2.53 | 2.53 | 3,507 |
| GLAXO | 67.58 | 68.5 | 66 | 66.59 | 7,695 |
| GLPL | 47.32 | 48.49 | 48.49 | 47.32 | 1 |
| GRAYS | 21.92 | 21.4 | 21.4 | 21.92 | 20 |
| GSPM | 6.72 | 7.45 | 6.5 | 6.8 | 1,267 |
| GTYR | 17.51 | 17.5 | 17.11 | 17.5 | 9,274 |
| GWLC | 5.32 | 5.6 | 5.06 | 5.32 | 5 |
| HABSM | 18.89 | 18.97 | 18.6 | 18.89 | 53,584 |
| HADC | 0.6 | 0.65 | 0.57 | 0.62 | 6,740 |
| HAL | 16.27 | 16.55 | 16.25 | 16.43 | 7,470 |
| HBL | 120.6 | 120.87 | 119.27 | 120.01 | 300,708 |
| HCAR | 11.06 | 12.06 | 11.41 | 11.64 | 295,973 |
| HICL | 11.36 | 11.4 | 11.03 | 11.4 | 11,037 |
| HINO | 68 | 71.39 | 70 | 68 | 12 |
| HINOON | 31.52 | 31.5 | 31.5 | 31.52 | 31 |
| HIRAT | 4.1 | 4 | 3.9 | 3.91 | 10,300 |
| HMB | 17.71 | 17.83 | 17.45 | 17.57 | 69,616 |
| HSPI | 13.14 | 13.6 | 13.01 | 13.52 | 36,810 |
| HUBC | 37.06 | 37.95 | 37 | 37.85 | 6,541,518 |
| HUBC-CMAR | 37.56 | 0 | 0 | 38.32 | 0 |
| HUMNL | 15.5 | 15.51 | 15.51 | 15.5 | 2 |
| HUSI | 3 | 2.8 | 2.7 | 2.75 | 600 |
| IBFL | 30.28 | 30.49 | 29.45 | 30.15 | 749 |
| IBLHL | 16.3 | 16.75 | 16.15 | 16.4 | 2,186 |
| ICCT | 0.75 | 1.2 | 0.8 | 1.1 | 1,701 |
| ICI | 139.08 | 140.24 | 138.2 | 138.58 | 5,814 |
| ICIBL | 0.45 | 0.5 | 0.4 | 0.4 | 32,803 |
| ICL | 34.4 | 32.9 | 32.9 | 34.4 | 18 |
| IDRT | 5.63 | 6.63 | 5.8 | 6.63 | 29,684 |
| IDSM | 3.97 | 4 | 3.99 | 3.99 | 1,023 |
| IDYM | 363.79 | 381.97 | 350 | 370.62 | 946 |
| IFSL | 8.15 | 8.5 | 7.95 | 8.33 | 4,301 |
| IGIBL | 1.45 | 1.57 | 1.35 | 1.5 | 2,823,091 |
| IGIIL | 50.28 | 52.79 | 50 | 52.64 | 216,970 |
| ILTM | 214.02 | 203.32 | 203.32 | 214.02 | 10 |
| INDU | 240.01 | 243 | 240 | 240.01 | 52 |
| INIL | 27.8 | 28 | 27.25 | 27.25 | 24,900 |
| ISL | 9.8 | 10 | 9.8 | 9.83 | 103,450 |
| ISTM | 5.97 | 6.21 | 6.21 | 5.97 | 1 |
| JDMT | 15.06 | 16.06 | 15.11 | 15.27 | 7,120 |
| JDWS | 87.03 | 88 | 83.11 | 88 | 805 |
| JGICL | 66 | 66.1 | 66 | 66 | 516 |
| JKSM | 7 | 7.77 | 6.5 | 7 | 2 |
| JPGL | 0.92 | 1.01 | 0.8 | 0.87 | 131,821 |
| JSBL | 4.01 | 4.08 | 3.8 | 3.89 | 915,877 |
| JSCL | 9.58 | 9.86 | 9.13 | 9.18 | 14,811,305 |
| JSGCL | 29.11 | 29.85 | 28.75 | 28.76 | 2,290 |
| JSGF | 6 | 6 | 5.65 | 5.95 | 102,725 |
| JSIL | 4.52 | 4.74 | 4.26 | 4.29 | 523,893 |
| JSVFL | 6.1 | 6.15 | 5.82 | 6.11 | 21,246 |
| KAPCO | 44.87 | 46 | 44.5 | 45.52 | 1,988,422 |
| KAPCO-CMAR | 45.48 | 0 | 0 | 46.08 | 0 |
| KASBB | 1.72 | 1.79 | 1.68 | 1.7 | 316,242 |
| KASBSL | 3.61 | 3.65 | 3.12 | 3.4 | 42,055 |
| KESC | 2.15 | 2.16 | 2.05 | 2.09 | 270,989 |
| KML | 2.34 | 2.3 | 2 | 2 | 6,403 |
| KOHC | 22.14 | 23.24 | 22.9 | 23.24 | 295,822 |
| KOHE | 21.55 | 22.5 | 21.7 | 21.7 | 10,628 |
| KOHP | 2 | 1.8 | 1.75 | 1.8 | 2,462 |
| KOHS | 4.1 | 4.06 | 3.1 | 4.1 | 10 |
| KOHTM | 2.35 | 2.18 | 1.6 | 1.8 | 9,050 |
| KOIL | 1.07 | 0.98 | 0.8 | 0.93 | 19,300 |
| KSBP | 27.06 | 28.41 | 26.5 | 26.52 | 19,096 |
| KTML | 4.25 | 3.66 | 3.66 | 3.66 | 1,631 |
| LEUL | 4 | 3.01 | 3.01 | 3.01 | 500 |
| LINDE | 97.04 | 99.84 | 98 | 98.42 | 1,715 |
| LOTPTA | 8.9 | 9.19 | 8.55 | 8.69 | 12,222,277 |
| LPCL | 2.52 | 2.59 | 2.38 | 2.41 | 3,270,181 |
| LPGL | 24.31 | 23.12 | 23.1 | 24.31 | 60 |
| LUCK | 99.01 | 100.5 | 98 | 98.75 | 2,569,433 |
| LUCK-CMAR | 100.36 | 0 | 0 | 99.97 | 0 |
| MACFL | 9.59 | 10.59 | 10.4 | 10.59 | 186,641 |
| MARI | 84.96 | 85.8 | 84.52 | 85.01 | 46,060 |
| MBF | 9.43 | 9.44 | 9.41 | 9.41 | 5,100 |
| MCB | 176.62 | 177.8 | 174.65 | 175.54 | 455,715 |
| MCB-CMAR | 179.02 | 0 | 0 | 177.7 | 0 |
| MEBL | 24.42 | 24.5 | 23.9 | 24.42 | 155,373 |
| MERIT | 14.03 | 14.9 | 13.9 | 14.78 | 6,848 |
| MFFL | 120 | 124.99 | 124.99 | 120 | 2 |
| MFTM | 0.7 | 0.88 | 0.61 | 0.68 | 3,085 |
| MIRKS | 29.15 | 30.44 | 30.44 | 29.15 | 2 |
| MLCF | 2.85 | 2.9 | 2.75 | 2.8 | 564,475 |
| MOON | 5.48 | 5 | 5 | 5 | 501 |
| MRNS | 41.23 | 40.51 | 40.5 | 40.5 | 1,024 |
| MSOT | 15.94 | 15.75 | 15.71 | 15.71 | 800 |
| MTL | 489.4 | 494 | 485.05 | 487.39 | 2,481 |
| MUKT | 0.4 | 0.32 | 0.31 | 0.4 | 2 |
| MUREB | 68 | 68.8 | 67.5 | 67.5 | 2,894 |
| MWMP | 5.73 | 6.73 | 4.74 | 6.64 | 326,198 |
| MZSM | 1.45 | 1.5 | 1.45 | 1.49 | 6,000 |
| NAGC | 17.65 | 17.25 | 17.25 | 17.65 | 100 |
| NATF | 88.54 | 89.9 | 88 | 89.59 | 2,423 |
| NBP | 51.39 | 51.69 | 49.9 | 50.46 | 6,228,443 |
| NCL | 18.99 | 19.09 | 18.53 | 18.64 | 96,819 |
| NCPL | 14.86 | 15.86 | 15 | 15.86 | 2,521,956 |
| NESTLE | 3500.46 | 3675.48 | 3476 | 3649.93 | 112 |
| NETSOL | 11.41 | 11.6 | 11.16 | 11.21 | 158,922 |
| NETSOL-MAR | 11.5 | 0 | 0 | 11.35 | 0 |
| NIB | 1.65 | 1.7 | 1.59 | 1.6 | 1,102,781 |
| NIBTFC | 98.5882 | 0 | 0 | 98.5882 | 0 |
| NICL | 2.63 | 2.7 | 2.56 | 2.59 | 166,206 |
| NMBL | 5.94 | 5.9 | 5.9 | 5.9 | 4,700 |
| NML | 49.73 | 50.84 | 49.4 | 50.62 | 2,647,100 |
| NONS | 15 | 14.9 | 14.9 | 15 | 100 |
| NOPK | 19 | 19.9 | 18.15 | 19.12 | 4,750 |
| NPL | 15 | 15.59 | 14.82 | 15.47 | 2,970,286 |
| NRL | 259.98 | 261.2 | 259 | 260.02 | 16,455 |
| NSB10Y1 | 100 | 0 | 0 | 100 | 0 |
| OGDC | 169.02 | 169 | 166.75 | 168.47 | 587,206 |
| OLPL | 7.26 | 7.5 | 7.13 | 7.3 | 62,652 |
| OLTM | 0.79 | 0.75 | 0.75 | 0.79 | 1 |
| OTSU | 33.5 | 34 | 34 | 33.5 | 10 |
| PACE | 2.38 | 2.55 | 2.2 | 2.21 | 2,909,633 |
| PAEL | 4.99 | 5.1 | 4.45 | 4.52 | 397,673 |
| PAKD | 40.21 | 42.22 | 39.11 | 41.96 | 8,761 |
| PAKMI | 1.45 | 1.05 | 1.05 | 1.05 | 6,000 |
| PAKRI | 20.59 | 20.9 | 20.1 | 20.24 | 582,373 |
| PAKT | 51.51 | 52.5 | 50 | 51 | 6,695 |
| PASL | 1.59 | 1.74 | 1.31 | 1.38 | 1,107,647 |
| PCAL | 32.49 | 32.5 | 32 | 32 | 7,014 |
| PECO | 39.35 | 41.24 | 37.39 | 39.35 | 51 |
| PEF | 7.5 | 7.7 | 7.5 | 7.5 | 109,000 |
| PGCL | 50.46 | 52.76 | 51.99 | 52.11 | 687 |
| PGF | 13.18 | 13.44 | 13.1 | 13.15 | 78,730 |
| PIAA | 2.04 | 2.19 | 2 | 2 | 32,069 |
| PICT | 111.08 | 114.4 | 112 | 114.01 | 17,598 |
| PIF | 5.8 | 6 | 5.85 | 5.92 | 55,486 |
| PIL | 6.3 | 6.55 | 6.5 | 6.5 | 2,786 |
| PINL | 9.25 | 9.4 | 9.11 | 9.33 | 26,979 |
| PIOC | 7.82 | 8.4 | 7.7 | 8.03 | 258,813 |
| PKGP | 11.66 | 11.95 | 11.65 | 11.78 | 46,883 |
| PKGS | 83.53 | 83.83 | 80 | 81.55 | 4,006 |
| PMI | 1.43 | 1.28 | 1.05 | 1.16 | 207,207 |
| PMTFC6 | 97.0359 | 0 | 0 | 97.0359 | 0 |
| PNGRS | 2.12 | 2.5 | 2.5 | 2.5 | 2,258 |
| PNSC | 17.63 | 18 | 17.17 | 17.9 | 6,401 |
| POAF | 7 | 6.51 | 6.51 | 7 | 100 |
| POL | 379.73 | 381.7 | 377.15 | 380.06 | 1,169,029 |
| PPL | 176.05 | 184.78 | 175 | 182.25 | 2,443,826 |
| PPP | 33 | 32.06 | 32.06 | 33 | 5 |
| PRET | 21.45 | 22 | 22 | 21.45 | 10 |
| PRL | 56.68 | 57.2 | 56.35 | 56.52 | 6,967 |
| PSEL | 138.65 | 133.99 | 133.99 | 138.65 | 1 |
| PSMC | 59.96 | 60.3 | 59.61 | 60.19 | 5,919 |
| PSO | 259.45 | 263.9 | 257.2 | 259.49 | 551,421 |
| PSYL | 17.39 | 17.55 | 16.62 | 17.53 | 6,409 |
| PTC | 11.64 | 11.55 | 11.35 | 11.41 | 1,008,679 |
| PTEC | 4.25 | 4.15 | 4.01 | 4.15 | 1,478 |
| QUICE | 3.9 | 3.75 | 3.75 | 3.75 | 500 |
| RAVT | 1.02 | 1.09 | 0.65 | 0.93 | 146,513 |
| REWM | 8.25 | 9.22 | 9.22 | 8.25 | 10 |
| RICL | 8.01 | 8.44 | 8.44 | 8.01 | 10 |
| RMPL | 2700 | 2798.99 | 2705 | 2712.92 | 12 |
| RUPL | 30 | 30.1 | 30.1 | 30 | 400 |
| SAIF | 5.35 | 5.15 | 5.05 | 5.05 | 17,546 |
| SANE | 1.46 | 1.6 | 1.25 | 1.35 | 3,647 |
| SBL | 1.65 | 1.64 | 1.51 | 1.58 | 113,491 |
| SCBPL | 9.25 | 9.35 | 9 | 9.03 | 64,670 |
| SCBPTFC3 | 102.0816 | 0 | 0 | 102.0816 | 0 |
| SCLL | 3.84 | 3.99 | 3.8 | 3.89 | 12,238 |
| SEARL | 45.26 | 45.75 | 44.12 | 44.98 | 3,448 |
| SEL | 16.65 | 16.59 | 16.5 | 16.58 | 600 |
| SEPCO | 0.91 | 0.94 | 0.8 | 0.81 | 247,194 |
| SEPL | 40 | 41.5 | 39.9 | 40.98 | 3,726 |
| SGML | 5.11 | 5.5 | 5.05 | 5.5 | 3,184 |
| SHCI | 1.08 | 1.34 | 0.76 | 1.2 | 504 |
| SHEL | 193.48 | 193.9 | 191 | 192.29 | 14,787 |
| SHEZ | 117.75 | 120 | 115 | 120 | 3,609 |
| SHNI | 8.79 | 9 | 8.5 | 9 | 3,502 |
| SHSML | 7 | 7 | 6.65 | 7 | 731 |
| SIBL | 2 | 2 | 2 | 2 | 5,000 |
| SIEM | 790 | 790 | 756 | 790 | 2 |
| SILK | 2.12 | 2.2 | 2.03 | 2.1 | 1,120,604 |
| SING | 19.5 | 20.49 | 20.48 | 19.5 | 2 |
| SITC | 97.32 | 98 | 97 | 97.02 | 3,899 |
| SJTM | 2.1 | 2 | 2 | 2 | 0 |
| SLYT | 3.31 | 3.49 | 2.35 | 3.31 | 265 |
| SMBL | 2.82 | 2.74 | 2.51 | 2.56 | 355,014 |
| SMCPL | 6.5 | 7 | 6.5 | 6.5 | 25,001 |
| SMTM | 4.16 | 4.8 | 4 | 4 | 9,002 |
| SNAI | 38.4 | 38.99 | 37.5 | 38.5 | 1,002 |
| SNBL | 4.73 | 4.8 | 4.54 | 4.73 | 857,846 |
| SNGP | 17.97 | 18.09 | 17.79 | 17.9 | 52,727 |
| SPL | 10.73 | 10.76 | 10.6 | 10.62 | 95,294 |
| SPLC | 0.54 | 0.75 | 0.4 | 0.6 | 12,027 |
| SRSM | 4 | 3.8 | 3.8 | 3.8 | 1,000 |
| SRVI | 193.89 | 198.99 | 192.05 | 195.05 | 302 |
| SSGC | 18.84 | 19.55 | 18.61 | 19.21 | 126,647 |
| SSIC | 5.1 | 5.5 | 5.1 | 5.5 | 4,000 |
| SSML | 1.5 | 1.54 | 1.31 | 1.4 | 20,352 |
| STCL | 8.12 | 8.46 | 8.46 | 8.12 | 150 |
| STJT | 23.2 | 24 | 23.5 | 24 | 3,480 |
| STML | 6.46 | 6.01 | 6.01 | 6.46 | 100 |
| STPL | 6.76 | 7 | 6.99 | 7 | 2,933 |
| SURC | 26 | 26.55 | 24.7 | 24.7 | 981 |
| SUTM | 27.6 | 26.7 | 26.7 | 27.6 | 19 |
| TATM | 21 | 21 | 20.75 | 20.96 | 137,000 |
| TDIL | 9.22 | 9.95 | 9.75 | 9.94 | 5,010 |
| TELE | 1.14 | 1.19 | 1.05 | 1.07 | 917,433 |
| TGL | 10.99 | 11.75 | 11.25 | 11.28 | 369,607 |
| THALL | 78.28 | 79.45 | 78.5 | 79.29 | 1,201 |
| THCCL | 18.13 | 18.95 | 17.2 | 18.95 | 10,000 |
| TREET | 42.93 | 43.4 | 41.65 | 42 | 57,358 |
| TREI | 0.82 | 0.7 | 0.7 | 0.7 | 1,000 |
| TRG | 2.7 | 2.85 | 2.6 | 2.63 | 2,848,261 |
| TRIPF | 196 | 196.99 | 195 | 195.01 | 1,029 |
| TRPOL | 0.51 | 0.5 | 0.5 | 0.5 | 3,500 |
| TRSM | 2.1 | 2.49 | 2.15 | 2.49 | 2,550 |
| TSMF | 0.7 | 1.29 | 1.29 | 0.7 | 1 |
| TSML | 60.09 | 63.03 | 62 | 62.99 | 500 |
| TSPL | 0.75 | 0.8 | 0.62 | 0.62 | 15,617 |
| UBDL | 22.7 | 23.75 | 23.75 | 22.7 | 100 |
| UBL | 71.02 | 74.57 | 70.75 | 74.54 | 4,068,230 |
| UBL-MAR | 71.47 | 75 | 70.63 | 74.61 | 154,500 |
| UBLTFC2 | 95.05 | 0 | 0 | 95.05 | 0 |
| UBLTFC4 | 100.717 | 0 | 0 | 100.717 | 0 |
| UDPL | 8 | 7.1 | 7.1 | 7.1 | 1,300 |
| ULEVER | 5650 | 5700 | 5650 | 5699.02 | 253 |
| UNIC | 4.6 | 5.42 | 5.42 | 4.6 | 11 |
| UVIC | 1.7 | 1.9 | 1.75 | 1.87 | 612 |
| WAHN | 36.01 | 36.5 | 36 | 36.5 | 2,351 |
| WAZIR | 14.5 | 14.5 | 14.5 | 14.5 | 2,050 |
| WTCL | 2.01 | 2.09 | 2.01 | 2.02 | 448,091 |
| WTL | 1.86 | 1.94 | 1.76 | 1.79 | 1,216,086 |
| WYETH | 779.96 | 779.99 | 778 | 779.96 | 25 |
| ZIL | 56.5 | 55.89 | 54.5 | 55.02 | 1,011 |
KSE EOD Daily Share Price Data - 01/03/2012
No comments:
Post a Comment