| For: March 02, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 78 | 79 | 79 | 79 | 2,000 |
| AACIL | 3.1 | 3.44 | 2.92 | 3.22 | 91,529 |
| AATM | 1.45 | 2 | 1.73 | 1.73 | 2,005 |
| ABL | 65.48 | 66.75 | 65.6 | 65.99 | 141,196 |
| ABLTFC2 | 99.3 | 98.75 | 98.75 | 99.2353 | 2,000 |
| ABOT | 92.3 | 94.15 | 92.25 | 93.5 | 11,910 |
| ACPL | 59.88 | 61.99 | 60.1 | 61.07 | 129,294 |
| ADMM | 24.1 | 24.3 | 24.1 | 24.26 | 9,513 |
| AGIC | 8.68 | 9.4 | 8.69 | 8.7 | 10,001 |
| AGIL | 60 | 61.95 | 60.5 | 60 | 20 |
| AGL | 16.5 | 16.38 | 15.61 | 15.81 | 942 |
| AGTL | 190 | 195.75 | 187 | 190 | 619 |
| AHCL | 29.87 | 31.25 | 30 | 30.97 | 14,383,469 |
| AHCL-CMAR | 30.24 | 0 | 0 | 31.34 | 0 |
| AHCL-MAR | 30.14 | 31.35 | 30.25 | 31.18 | 1,998,000 |
| AHI | 16 | 16.65 | 16 | 16.11 | 10,140 |
| AHL | 19.94 | 20.94 | 20.21 | 20.94 | 64,391 |
| AICL | 52.97 | 55.61 | 53 | 55.34 | 749,222 |
| AKBL | 12.31 | 12.9 | 12.5 | 12.56 | 792,614 |
| AKDCL | 34.45 | 36 | 33.1 | 33.1 | 2,248 |
| AKGL | 7.05 | 6.25 | 6.25 | 7.05 | 50 |
| ALICO | 15.5 | 16.5 | 16.5 | 15.5 | 300 |
| ALNRS | 38 | 36.4 | 36.25 | 36.33 | 1,000 |
| AMTEX | 1.51 | 1.6 | 1.5 | 1.59 | 325,868 |
| ANL | 6.15 | 6.37 | 5.95 | 6.01 | 6,395,060 |
| ANSS | 8.375 | 7.5 | 7.5 | 7.5 | 1,000 |
| APL | 449.56 | 460 | 450.5 | 451.84 | 44,887 |
| ARM | 22.1831 | 22.708 | 22.708 | 22.708 | 0 |
| ARUJ | 5.5 | 5 | 4.7 | 4.7 | 28,800 |
| ATBA | 192.9 | 195 | 192.1 | 192.2 | 3,976 |
| ATFF | 6.25 | 6.3 | 6.25 | 6.26 | 40,505 |
| ATIL | 39.52 | 40.01 | 39.47 | 39.85 | 3,669 |
| ATLH | 134.85 | 137 | 136.99 | 137 | 3,950 |
| ATRL | 127.94 | 132.1 | 127.99 | 130.39 | 3,503,943 |
| ATRL-CMAR | 129.51 | 0 | 0 | 131.94 | 0 |
| ATRL-MAR | 127.72 | 131 | 127.55 | 129.66 | 765,500 |
| BAFL | 13.53 | 14.53 | 14.3 | 14.53 | 8,795,079 |
| BAFL-CMAR | 13.7 | 0 | 0 | 14.7 | 0 |
| BAHL | 32.39 | 32.65 | 32.39 | 32.5 | 463,990 |
| BAHL-CMAR | 32.79 | 0 | 0 | 32.89 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BATA | 649.59 | 630 | 617.12 | 619.36 | 163 |
| BCL | 29 | 30.45 | 30.19 | 30.37 | 761 |
| BCML | 10.6 | 11.29 | 11.29 | 10.6 | 10 |
| BERG | 13.66 | 14.24 | 13.5 | 13.97 | 3,523 |
| BFMOD | 4.21 | 4.03 | 4.01 | 4.01 | 1,700 |
| BGL | 2.1 | 2.22 | 1.89 | 2.1 | 2 |
| BHAT | 204 | 193.8 | 193.8 | 204 | 10 |
| BIFO | 56.1 | 58 | 53.3 | 56.1 | 447 |
| BIPL | 4.93 | 5.93 | 5 | 5.93 | 9,108,952 |
| BNWM | 21.32 | 21.75 | 20.26 | 20.56 | 33,330 |
| BOK | 6.25 | 6.3 | 6.18 | 6.28 | 23,419 |
| BOP | 7.84 | 8.39 | 7.96 | 8.23 | 8,633,122 |
| BPL | 25.75 | 26 | 25.7 | 26 | 17,131 |
| BROT | 1.5 | 1.55 | 1.33 | 1.38 | 13,972 |
| BRR | 2.22 | 2.48 | 2.32 | 2.32 | 1,002 |
| BUXL | 8.98 | 9.7 | 8.05 | 8.98 | 101 |
| BWCL | 16.93 | 17.93 | 17.9 | 17.93 | 700 |
| BWHL | 24.5 | 24.6 | 24.5 | 24.5 | 4,608 |
| BYCO | 6.82 | 7.2 | 6.89 | 6.98 | 1,030,868 |
| CENI | 7.83 | 8.05 | 7.81 | 8.05 | 6,987 |
| CEPB | 12.26 | 12.64 | 12.27 | 12.4 | 2,899 |
| CHAS | 7.75 | 7.75 | 7.75 | 7.75 | 2,500 |
| CHBL | 1.2 | 1.48 | 1.2 | 1.2 | 76,801 |
| CHCC | 14.41 | 15.41 | 14.49 | 15.41 | 996,170 |
| CJPL | 0.41 | 0.42 | 0.42 | 0.42 | 500 |
| CLOV | 49.1 | 50.94 | 47.25 | 49.1 | 36 |
| CML | 1.36 | 1.3 | 1.1 | 1.2 | 19,550 |
| COLG | 810 | 840 | 839 | 816.5 | 46 |
| CPL | 163.9 | 168 | 163.75 | 167.27 | 11,159 |
| CPMFI | 3.2 | 3.5 | 3.49 | 3.5 | 20,500 |
| CPPL | 23.61 | 24.79 | 23.5 | 24.15 | 61,827 |
| CRTM | 8.2 | 8.4 | 8.4 | 8.2 | 300 |
| CSAP | 18.3 | 18.5 | 18.49 | 18.49 | 2,100 |
| CSM | 0.73 | 0.73 | 0.53 | 0.73 | 1,064 |
| CSUML | 1.67 | 1.79 | 0.78 | 1.6 | 13,010 |
| CWSM | 1 | 0.99 | 0.95 | 0.99 | 1,500 |
| CYAN | 59.5 | 60.1 | 60.1 | 60.1 | 501 |
| DADX | 47.46 | 45.09 | 45.09 | 47.46 | 113 |
| DAWH | 38.88 | 39.55 | 38.71 | 39.19 | 294,688 |
| DBCI | 1.5 | 1.68 | 1.22 | 1.5 | 404 |
| DCH | 1.57 | 1.67 | 1.59 | 1.6 | 42,871 |
| DCL | 1.81 | 2.1 | 1.89 | 2 | 995,844 |
| DCM | 1.4 | 1.9 | 1.9 | 1.4 | 10 |
| DEL | 1.12 | 1.25 | 1.11 | 1.12 | 522 |
| DFML | 1.71 | 1.95 | 1.77 | 1.81 | 345,783 |
| DFSM | 1.4 | 1.5 | 1.5 | 1.5 | 5,000 |
| DGKC | 28.56 | 29.96 | 28.65 | 29.74 | 13,481,977 |
| DKTM | 0.91 | 0.9 | 0.75 | 0.91 | 12 |
| DLL | 31.68 | 32.25 | 30.1 | 30.1 | 3,388 |
| DMTM | 2.96 | 3.25 | 3.25 | 2.96 | 1 |
| DOL | 4.08 | 4.27 | 4.11 | 4.16 | 247,986 |
| DSFL | 1.25 | 1.42 | 1.27 | 1.31 | 1,843,583 |
| DSIL | 0.95 | 1.1 | 0.94 | 0.95 | 196,549 |
| DSL | 2.26 | 2.34 | 2.2 | 2.3 | 133,090 |
| DSML | 3.4 | 3.5 | 3.5 | 3.5 | 500 |
| DWAE | 0.9 | 1.14 | 0.86 | 0.87 | 6,050 |
| DWSM | 1.76 | 1.68 | 1.33 | 1.54 | 51,861 |
| DYNO | 12.75 | 13.24 | 12.95 | 13.08 | 2,375 |
| ECOP | 2.72 | 3.4 | 2.66 | 3.15 | 148,894 |
| EFLTFC3 | 97.953 | 0 | 0 | 97.953 | 0 |
| EFOODS | 38.43 | 39.45 | 38.51 | 39.07 | 605,211 |
| EFUG | 73.79 | 77.47 | 73.6 | 76 | 205,490 |
| EFUL | 92.51 | 95.5 | 92.15 | 92.75 | 5,780 |
| ELSM | 21.8 | 22 | 21 | 21 | 827 |
| EMCO | 2.48 | 2.97 | 2.9 | 2.96 | 1,200 |
| ENGRO | 145.26 | 149.5 | 145.15 | 148.35 | 5,288,249 |
| ENGRO-CMAR | 147.05 | 0 | 0 | 150.11 | 0 |
| EPCL | 10.59 | 10.87 | 10.38 | 10.45 | 1,300,861 |
| ESBL | 1.8 | 1.8 | 1.8 | 1.8 | 35,000 |
| EWLA | 1.48 | 1.1 | 1.1 | 1.48 | 9 |
| EXIDE | 180.33 | 181.5 | 179 | 180.99 | 12,700 |
| FABL | 9.41 | 9.99 | 9.6 | 9.71 | 358,660 |
| FASM | 41.65 | 40.1 | 39.57 | 39.57 | 1,000 |
| FATIMA | 24.24 | 25.45 | 24.35 | 25.45 | 19,354,964 |
| FCCL | 4.47 | 5.1 | 4.58 | 5.03 | 44,646,862 |
| FCIBL | 3.6 | 4.55 | 3.5 | 3.6 | 8 |
| FCSC | 2.13 | 2.35 | 2.05 | 2.17 | 67,409 |
| FDIBL | 0.8 | 0.95 | 0.75 | 0.82 | 265,817 |
| FDMF | 3.34 | 3.44 | 3.27 | 3.31 | 37,995 |
| FECM | 2.4 | 3.39 | 3.39 | 2.4 | 1 |
| FECTC | 9.99 | 10.99 | 9.9 | 10.9 | 334,261 |
| FEM | 0.9 | 1.09 | 1 | 1.06 | 2,499 |
| FEROZ | 67.2 | 68.5 | 68.5 | 67.2 | 50 |
| FFBL | 46.84 | 47.58 | 46.9 | 47.29 | 1,045,017 |
| FFBL-CMAR | 47.42 | 0 | 0 | 47.85 | 0 |
| FFC | 122.84 | 123.81 | 120.25 | 120.84 | 2,543,770 |
| FFC-CMAR | 124.35 | 0 | 0 | 122.27 | 0 |
| FFLM | 1.61 | 1.59 | 1.56 | 1.56 | 6,263 |
| FHBM | 8.2 | 8.5 | 8.2 | 8.5 | 13,000 |
| FLYNG | 1.49 | 1.87 | 1.53 | 1.77 | 848,719 |
| FML | 24.41 | 25.6 | 25.5 | 25.52 | 602 |
| FNBM | 7.13 | 8.1 | 7 | 7.61 | 29,000 |
| FNEL | 5.2 | 5.85 | 4.8 | 4.8 | 15,153 |
| FPRM | 12.62 | 12.75 | 12.75 | 12.75 | 600 |
| FRCL | 3.08 | 2.99 | 2.99 | 2.99 | 1,000 |
| FUDLM | 6.75 | 7 | 6.85 | 6.75 | 108 |
| FZCM | 74 | 76 | 76 | 74 | 100 |
| GADT | 52.9 | 54 | 51.15 | 51.89 | 40,639 |
| GAIL | 2.01 | 2.19 | 1.75 | 2 | 10,828 |
| GASF | 3.4 | 3.5 | 3.35 | 3.36 | 42,635 |
| GATI | 70.04 | 73.54 | 70 | 70.04 | 322 |
| GATM | 18.75 | 18.7 | 18.6 | 18.6 | 2,422 |
| GENP | 0.4 | 0.45 | 0.37 | 0.4 | 48,348 |
| GFIL | 3.74 | 3.46 | 3.46 | 3.46 | 2,000 |
| GGL | 8.5 | 8.89 | 8.3 | 8.63 | 25,924 |
| GHGL | 41.51 | 42.9 | 41.5 | 42.9 | 3,950 |
| GHNI | 6.25 | 6.4 | 6.11 | 6.34 | 8,240 |
| GHNL | 2.53 | 2.69 | 2.55 | 2.6 | 45,002 |
| GLAXO | 66.59 | 69 | 67.2 | 68.89 | 28,005 |
| GLPL | 47.32 | 49.25 | 49.24 | 47.32 | 7 |
| GRAYS | 21.92 | 22.45 | 22.45 | 22.45 | 1,000 |
| GRYL | 2.1 | 1.5 | 1.5 | 2.1 | 153 |
| GSPM | 6.8 | 6.6 | 6.6 | 6.6 | 773 |
| GTYR | 17.5 | 17.8 | 17.35 | 17.8 | 1,646 |
| GWLC | 5.32 | 5.9 | 5.25 | 5.5 | 17,006 |
| HABSM | 18.89 | 18.9 | 18.5 | 18.78 | 95,548 |
| HADC | 0.62 | 0.69 | 0.53 | 0.63 | 66,954 |
| HAL | 16.43 | 16.65 | 16.3 | 16.33 | 1,843 |
| HBL | 120.01 | 120.75 | 120 | 120.2 | 125,287 |
| HCAR | 11.64 | 11.79 | 10.66 | 10.78 | 80,953 |
| HICL | 11.4 | 11.33 | 11.12 | 11.13 | 35,529 |
| HINO | 68 | 70.5 | 69 | 70 | 2,709 |
| HINOON | 31.52 | 31.25 | 31.25 | 31.52 | 55 |
| HIRAT | 3.91 | 4.14 | 3.99 | 4.1 | 4,800 |
| HMB | 17.57 | 17.8 | 17.52 | 17.66 | 43,895 |
| HSPI | 13.52 | 14.25 | 13.5 | 14.09 | 9,137 |
| HUBC | 37.85 | 38.5 | 37.9 | 37.99 | 2,414,190 |
| HUBC-CMAR | 38.32 | 0 | 0 | 38.44 | 0 |
| HUMNL | 15.5 | 15.99 | 15.99 | 15.99 | 500 |
| IBFL | 30.15 | 29.2 | 29 | 29.09 | 3,614 |
| IBLHL | 16.4 | 17.21 | 16.3 | 16.52 | 3,625 |
| ICI | 138.58 | 145.5 | 139 | 144.23 | 213,275 |
| ICIBL | 0.4 | 0.45 | 0.35 | 0.45 | 60,091 |
| IDRT | 6.63 | 7.3 | 6.14 | 7.3 | 3,000 |
| IDYM | 370.62 | 389.15 | 352.09 | 388.66 | 525 |
| IFSL | 8.33 | 8.25 | 8.15 | 8.23 | 2,511 |
| IGIBL | 1.5 | 1.78 | 1.35 | 1.66 | 2,250,665 |
| IGIIL | 52.64 | 55 | 52.51 | 53.95 | 289,849 |
| INDU | 240.01 | 241 | 240 | 240.03 | 570 |
| INIL | 27.25 | 27.8 | 27.46 | 27.79 | 7,151 |
| ISIL | 71.5 | 71.5 | 71.5 | 71.5 | 2 |
| ISL | 9.83 | 9.9 | 9.65 | 9.65 | 138,996 |
| JDWS | 88 | 89.3 | 86.5 | 86.99 | 1,418 |
| JGICL | 66 | 66 | 65.9 | 66 | 1,900 |
| JLICL | 67 | 67 | 65 | 67 | 2,000 |
| JOPP | 6.24 | 7.2 | 7.2 | 6.24 | 15 |
| JPGL | 0.87 | 1.02 | 0.86 | 1 | 575,140 |
| JSBL | 3.89 | 4.06 | 3.87 | 4 | 1,315,761 |
| JSCL | 9.18 | 9.78 | 9.21 | 9.37 | 14,447,392 |
| JSGCL | 28.76 | 29.98 | 29 | 29.01 | 10,454 |
| JSGF | 5.95 | 6.08 | 5.81 | 6.01 | 4,653 |
| JSIL | 4.29 | 4.7 | 4.36 | 4.53 | 332,384 |
| JSVFL | 6.11 | 6.07 | 5.84 | 6.02 | 13,260 |
| KAPCO | 45.52 | 46.25 | 45.53 | 45.71 | 1,551,958 |
| KAPCO-CMAR | 46.08 | 0 | 0 | 46.25 | 0 |
| KASBB | 1.7 | 1.75 | 1.7 | 1.7 | 235,036 |
| KASBM | 3.44 | 3.99 | 2.44 | 3.44 | 34 |
| KASBSL | 3.4 | 3.84 | 3.5 | 3.59 | 19,397 |
| KESC | 2.09 | 2.2 | 1.99 | 2.02 | 374,501 |
| KML | 2 | 2.39 | 1.36 | 2 | 34,002 |
| KOHC | 23.24 | 24.4 | 23.64 | 24.4 | 271,744 |
| KOHE | 21.7 | 22.78 | 21.75 | 22.23 | 28,703 |
| KOHP | 1.8 | 1.84 | 1.5 | 1.8 | 276,612 |
| KOHS | 4.1 | 4.5 | 3.11 | 4.1 | 4 |
| KOHTM | 1.8 | 2.5 | 1.79 | 2.39 | 25,895 |
| KOIL | 0.93 | 1.03 | 0.8 | 0.88 | 5,012 |
| KSBP | 26.52 | 27.7 | 26 | 26.31 | 10,113 |
| KTML | 3.66 | 4.33 | 3.77 | 4.1 | 14,135 |
| LIBM | 46.61 | 46 | 46 | 46.61 | 50 |
| LINDE | 98.42 | 103 | 97.01 | 100.84 | 6,892 |
| LOTPTA | 8.69 | 8.99 | 8.6 | 8.91 | 8,752,858 |
| LPCL | 2.41 | 2.81 | 2.4 | 2.76 | 12,687,995 |
| LPGL | 24.31 | 23.1 | 23.1 | 23.1 | 50 |
| LUCK | 98.75 | 103.5 | 98.7 | 102.05 | 3,657,702 |
| LUCK-CMAR | 99.97 | 0 | 0 | 103.26 | 0 |
| MACFL | 10.59 | 11.59 | 10.3 | 10.59 | 209,386 |
| MARI | 85.01 | 89.15 | 85.06 | 88.22 | 231,080 |
| MBF | 9.41 | 9.5 | 9.44 | 9.49 | 3,016,901 |
| MCB | 175.54 | 179.5 | 175.25 | 178.63 | 574,243 |
| MCB-CMAR | 177.7 | 0 | 0 | 180.75 | 0 |
| MEBL | 24.42 | 25.64 | 24.5 | 25.57 | 170,595 |
| MERIT | 14.78 | 14.95 | 14.8 | 14.9 | 3,305 |
| MFFL | 120 | 121 | 120 | 120 | 85 |
| MFTM | 0.68 | 0.83 | 0.55 | 0.68 | 3 |
| MIRKS | 29.15 | 30 | 28.01 | 29.15 | 353 |
| MLCF | 2.8 | 3.27 | 2.88 | 3.21 | 2,272,842 |
| MQTM | 9 | 9.9 | 9.5 | 9.5 | 4,500 |
| MRNS | 40.5 | 42.5 | 41.5 | 41.87 | 773 |
| MSOT | 15.71 | 16 | 15.71 | 15.99 | 12,101 |
| MTL | 487.39 | 490 | 485.51 | 488.38 | 7,592 |
| MUCL | 10.5 | 11.49 | 11.49 | 10.5 | 1 |
| MUKT | 0.4 | 0.57 | 0.57 | 0.4 | 100 |
| MUREB | 67.5 | 68.49 | 66 | 67.06 | 6,676 |
| MWMP | 6.64 | 7.64 | 7.62 | 7.64 | 41,951 |
| MZSM | 1.49 | 1.5 | 1.5 | 1.5 | 9,313 |
| NATF | 89.59 | 94.06 | 86.02 | 93 | 10,650 |
| NATM | 21.6 | 20.52 | 20.52 | 21.6 | 100 |
| NBP | 50.46 | 52.98 | 50.75 | 52.85 | 9,080,964 |
| NCL | 18.64 | 18.98 | 18.32 | 18.68 | 59,793 |
| NCPL | 15.86 | 16.1 | 15.7 | 15.76 | 569,692 |
| NESTLE | 3649.93 | 3824.99 | 3662 | 3801.89 | 89 |
| NETSOL | 11.21 | 11.98 | 11.27 | 11.58 | 1,066,994 |
| NETSOL-MAR | 11.35 | 0 | 0 | 11.72 | 0 |
| NIB | 1.6 | 1.84 | 1.56 | 1.8 | 4,567,499 |
| NIBTFC | 98.5882 | 0 | 0 | 98.5882 | 0 |
| NICL | 2.59 | 2.68 | 2.55 | 2.61 | 127,873 |
| NMBL | 5.9 | 6.34 | 6.19 | 6.19 | 1,001 |
| NML | 50.62 | 51.35 | 50.07 | 50.88 | 2,190,746 |
| NOPK | 19.12 | 20.12 | 19.8 | 20.12 | 5,500 |
| NPL | 15.47 | 15.68 | 15.2 | 15.27 | 216,255 |
| NRL | 260.02 | 269.79 | 261 | 267.93 | 300,539 |
| NSB10Y1 | 100 | 0 | 0 | 100 | 0 |
| OGDC | 168.47 | 169.69 | 167.32 | 167.9 | 579,146 |
| OLPL | 7.3 | 8.04 | 7.31 | 7.96 | 108,772 |
| OLSM | 1.53 | 1.25 | 1.25 | 1.53 | 155 |
| OTSU | 33.5 | 33 | 33 | 33.5 | 321 |
| PACE | 2.21 | 2.43 | 2.2 | 2.25 | 2,483,450 |
| PAEL | 4.52 | 4.88 | 4.61 | 4.71 | 187,355 |
| PAKD | 41.96 | 44.05 | 42 | 42.55 | 3,280 |
| PAKL | 2.19 | 2 | 2 | 2.19 | 1 |
| PAKMI | 1.05 | 1.45 | 1.06 | 1.2 | 155,001 |
| PAKRI | 20.24 | 20.8 | 20.13 | 20.46 | 589,793 |
| PAKT | 51 | 51 | 50.95 | 51 | 1,000 |
| PASL | 1.38 | 1.49 | 1.24 | 1.28 | 399,902 |
| PCAL | 32 | 32.45 | 31.11 | 32 | 6,009 |
| PEF | 7.5 | 7.55 | 7.5 | 7.52 | 31,600 |
| PGCL | 52.11 | 54.71 | 49.55 | 54.71 | 1,354 |
| PGF | 13.15 | 13.35 | 13.11 | 13.14 | 47,558 |
| PIAA | 2 | 2.16 | 2 | 2.02 | 18,803 |
| PICT | 114.01 | 119.71 | 113.99 | 119.71 | 29,715 |
| PIF | 5.92 | 6.1 | 5.9 | 5.92 | 110,658 |
| PIL | 6.5 | 6.05 | 6.05 | 6.5 | 31 |
| PINL | 9.33 | 9.5 | 8.85 | 8.92 | 33,211 |
| PIOC | 8.03 | 8.5 | 8.05 | 8.29 | 264,788 |
| PKGI | 6.6218 | 6.1 | 6 | 6.1 | 2,900 |
| PKGP | 11.78 | 11.9 | 11.6 | 11.61 | 19,576 |
| PKGS | 81.55 | 85.62 | 80 | 85.4 | 11,863 |
| PMI | 1.16 | 1.26 | 1.1 | 1.11 | 1,507 |
| PMPK | 122.18 | 116.08 | 116.08 | 122.18 | 15 |
| PMRS | 36.87 | 38.5 | 35.03 | 36.87 | 150 |
| PMTFC6 | 97.0359 | 0 | 0 | 97.0359 | 0 |
| PNSC | 17.9 | 18.79 | 17.1 | 17.48 | 5,247 |
| POL | 380.06 | 388 | 380.01 | 386.83 | 1,356,974 |
| PPL | 182.25 | 185.5 | 181 | 182.86 | 556,455 |
| PRET | 21.45 | 20.5 | 20.5 | 21.45 | 100 |
| PRL | 56.52 | 57.4 | 56.17 | 56.56 | 28,250 |
| PRWM | 10 | 10.8 | 9.9 | 9.9 | 911 |
| PSMC | 60.19 | 61.5 | 60 | 61.34 | 24,223 |
| PSO | 259.49 | 262.9 | 260.5 | 261.57 | 355,539 |
| PSYL | 17.53 | 17.55 | 16.53 | 17.31 | 25,566 |
| PTC | 11.41 | 12.19 | 11.41 | 11.94 | 4,876,424 |
| PTEC | 4.15 | 4.98 | 4.15 | 4.15 | 502 |
| QUICE | 3.75 | 4 | 3.51 | 3.6 | 3,113 |
| RAVT | 0.93 | 0.99 | 0.66 | 0.94 | 54,093 |
| REGT | 92.71 | 92.71 | 92.71 | 92.71 | 500 |
| REWM | 8.25 | 9.24 | 9.2 | 8.25 | 91 |
| RUPL | 30 | 31 | 31 | 30 | 400 |
| SAIF | 5.05 | 5.15 | 5.1 | 5.1 | 5,000 |
| SALT | 43.65 | 44.99 | 41.47 | 44.82 | 530 |
| SANE | 1.35 | 1.5 | 1.5 | 1.5 | 500 |
| SANSM | 8.9 | 9.11 | 9.11 | 8.9 | 99 |
| SAPL | 149.16 | 150 | 149.98 | 149.16 | 67 |
| SAZEW | 19.5 | 20 | 19.01 | 19.76 | 4,569 |
| SBL | 1.58 | 1.69 | 1.56 | 1.68 | 110,183 |
| SCBPL | 9.03 | 9.99 | 9.3 | 9.77 | 416,566 |
| SCBPTFC3 | 102.0816 | 0 | 0 | 102.0816 | 0 |
| SCLL | 3.89 | 3.79 | 3.73 | 3.79 | 3,964 |
| SCM | 11.39 | 10.74 | 10.62 | 10.7 | 1,421 |
| SEARL | 44.98 | 45 | 44.51 | 44.56 | 8,159 |
| SEL | 16.58 | 16 | 16 | 16 | 500 |
| SEPCO | 0.81 | 0.97 | 0.8 | 0.91 | 299,265 |
| SEPL | 40.98 | 41.3 | 39.1 | 40.5 | 740 |
| SGML | 5.5 | 5.5 | 5.5 | 5.5 | 2,015 |
| SHCI | 1.2 | 1.29 | 1.1 | 1.27 | 8,014 |
| SHDT | 12 | 11 | 11 | 12 | 206 |
| SHEL | 192.29 | 193.5 | 191.1 | 192.5 | 11,195 |
| SHEZ | 120 | 120 | 119 | 120 | 409 |
| SHFA | 30.5206 | 31.89 | 30 | 30.52 | 113 |
| SHJS | 59.4 | 60 | 60 | 59.4 | 10 |
| SHNI | 9 | 10 | 8.76 | 9.5 | 577 |
| SHSML | 7 | 7.47 | 6.71 | 7 | 221 |
| SIEM | 790 | 763 | 763 | 790 | 3 |
| SILK | 2.1 | 2.18 | 2.1 | 2.16 | 1,517,069 |
| SING | 19.5 | 18.51 | 18.51 | 19.5 | 9 |
| SITC | 97.02 | 99 | 96 | 98.5 | 7,050 |
| SLYT | 3.31 | 3.49 | 2.65 | 2.65 | 511 |
| SMBL | 2.56 | 2.7 | 2.51 | 2.6 | 309,971 |
| SMTM | 4 | 4.25 | 4.25 | 4.25 | 3,548 |
| SNAI | 38.5 | 39.8 | 38.8 | 38.5 | 290 |
| SNBL | 4.73 | 5.08 | 4.8 | 4.94 | 1,543,819 |
| SNGP | 17.9 | 18.55 | 18 | 18.47 | 268,833 |
| SPL | 10.62 | 10.95 | 10.5 | 10.62 | 120,846 |
| SPLC | 0.6 | 0.59 | 0.59 | 0.6 | 1 |
| SRSM | 3.8 | 4.8 | 4.2 | 4.5 | 5,000 |
| SRVI | 195.05 | 198.99 | 195 | 197.92 | 216 |
| SSGC | 19.21 | 20.21 | 19.4 | 20.21 | 302,965 |
| SSIC | 5.5 | 5.9 | 5.9 | 5.5 | 100 |
| SSML | 1.4 | 1.54 | 1.5 | 1.5 | 10,040 |
| STCL | 8.12 | 8.42 | 8.2 | 8.12 | 6 |
| STPL | 7 | 7.49 | 6.57 | 7 | 2 |
| SZTM | 5 | 6 | 6 | 6 | 4,089 |
| TDIL | 9.94 | 10.05 | 10.05 | 9.94 | 5 |
| TELE | 1.07 | 1.1 | 1.05 | 1.07 | 237,754 |
| TGL | 11.28 | 11.45 | 11.1 | 11.22 | 72,630 |
| THALL | 79.29 | 80.5 | 78.01 | 79.12 | 24,597 |
| THCCL | 18.95 | 17.96 | 17.96 | 18.95 | 100 |
| TOWL | 8.08 | 9.08 | 9.08 | 8.08 | 9 |
| TREET | 42 | 43 | 41.65 | 41.79 | 11,711 |
| TREI | 0.7 | 0.89 | 0.89 | 0.7 | 200 |
| TRG | 2.63 | 2.82 | 2.5 | 2.56 | 3,495,621 |
| TRIBL | 1 | 1.43 | 0.82 | 1 | 201 |
| TRIPF | 195.01 | 202 | 193.48 | 198.26 | 8,421 |
| TRPOL | 0.5 | 0.68 | 0.68 | 0.68 | 1,215 |
| TSMF | 0.7 | 1.4 | 1.4 | 0.7 | 1 |
| TSML | 62.99 | 61 | 60.9 | 61 | 34,000 |
| TSPL | 0.62 | 0.85 | 0.6 | 0.6 | 1,005 |
| UBL | 74.54 | 76.5 | 73.99 | 74.73 | 2,833,167 |
| UBL-MAR | 74.61 | 76.5 | 74.25 | 74.77 | 186,500 |
| UBLTFC2 | 95.05 | 0 | 0 | 95.05 | 0 |
| UBLTFC4 | 100.717 | 0 | 0 | 100.717 | 0 |
| UDPL | 7.1 | 8 | 6.55 | 8 | 1,001 |
| ULEVER | 5699.02 | 5650 | 5650 | 5699.02 | 2 |
| UNIC | 4.6 | 5.47 | 5 | 5.08 | 1,168 |
| UPFL | 1797.41 | 1715 | 1708 | 1708 | 44 |
| UVIC | 1.87 | 2.4 | 2.4 | 1.87 | 10 |
| WAHN | 36.5 | 37 | 36.7 | 36.75 | 2,011 |
| WAZIR | 14.5 | 14.5 | 14.5 | 14.5 | 170 |
| WTCL | 2.02 | 2.14 | 1.92 | 2.02 | 1,042,921 |
| WTL | 1.79 | 1.9 | 1.78 | 1.8 | 1,405,214 |
| WYETH | 779.96 | 780 | 750 | 760.97 | 628 |
| YOUW | 1.1 | 1.22 | 1.1 | 1.1 | 2 |
| ZIL | 55.02 | 56.98 | 55 | 55.02 | 211 |
KSE EOD Daily Share Price Data - 02/03/2012
No comments:
Post a Comment