| For: February 17, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 79 | 81 | 79.1 | 79.1 | 11,000 |
| AACIL | 3.35 | 3.4 | 3.2 | 3.3 | 187,235 |
| AASM | 20.4575 | 20.82 | 20.82 | 20.82 | 0 |
| ABL | 61.67 | 62.7 | 61.3 | 62 | 98,546 |
| ABOT | 91.59 | 94.5 | 90 | 93.31 | 21,204 |
| ACPL | 56.48 | 57.2 | 56.15 | 56.36 | 18,111 |
| ADAMS | 13 | 13.9 | 12.15 | 13 | 14 |
| ADMM | 23.61 | 23.02 | 23 | 23.02 | 1,600 |
| ADOS | 6.6 | 6.5 | 6.15 | 6.18 | 1,100 |
| AGIL | 60.26 | 60.5 | 60 | 60.34 | 500 |
| AGL | 17.61 | 18.1 | 17.25 | 17.47 | 24,566 |
| AGTL | 188 | 191 | 186 | 187.49 | 7,411 |
| AHCL | 31 | 31.45 | 29.8 | 30.11 | 4,931,670 |
| AHCL-CFEB | 31.1 | 0 | 0 | 30.19 | 0 |
| AHI | 16.18 | 16.12 | 15.75 | 15.75 | 21,600 |
| AHL | 21.95 | 22.75 | 20.9 | 21.56 | 50,018 |
| AICL | 52 | 53.99 | 52.2 | 52.46 | 329,560 |
| AICL-CFEB | 52.16 | 0 | 0 | 52.6 | 0 |
| AKBL | 11.66 | 12.2 | 11.8 | 11.89 | 3,666,666 |
| AKBL-CFEB | 11.7 | 0 | 0 | 11.92 | 0 |
| AKDCL | 35.95 | 37.5 | 35 | 37 | 1,599 |
| AKGL | 7.75 | 8.7 | 7 | 7.75 | 102 |
| ALNRS | 40.36 | 39.5 | 39.5 | 40.36 | 5 |
| AMTEX | 1.76 | 1.89 | 1.74 | 1.78 | 305,963 |
| ANL | 6.13 | 7.01 | 5.96 | 6.72 | 23,660,137 |
| ANL-CFEB | 6.15 | 0 | 0 | 6.74 | 0 |
| APL | 430.57 | 452.09 | 431.25 | 449.42 | 199,173 |
| ARM | 21.5017 | 22.55 | 22.3 | 21.5 | 30 |
| ATBA | 174.93 | 173.1 | 173.1 | 174.93 | 100 |
| ATFF | 6.52 | 6.55 | 6.4 | 6.4 | 223,601 |
| ATIL | 37.51 | 38.4 | 38.4 | 37.51 | 2 |
| ATLH | 135.95 | 133 | 130 | 130.29 | 2,150 |
| ATRL | 122.02 | 125.9 | 122.6 | 124 | 2,778,415 |
| ATRL-CFEB | 122.39 | 0 | 0 | 124.33 | 0 |
| BAFL | 12.95 | 13.45 | 13.04 | 13.2 | 12,183,628 |
| BAFL-CFEB | 12.99 | 0 | 0 | 13.23 | 0 |
| BAFS | 40.12 | 39 | 38.38 | 40.12 | 147 |
| BAHL | 32.05 | 32.49 | 31.9 | 32.14 | 468,828 |
| BAHL-CFEB | 32.15 | 0 | 0 | 32.22 | 0 |
| BAHLTFC | 90.7795 | 0 | 0 | 90.7795 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BAPL | 5.85 | 5.5 | 5.5 | 5.85 | 1 |
| BCL | 29.89 | 31 | 30 | 29.89 | 251 |
| BERG | 16.43 | 17.39 | 16 | 16 | 7,634 |
| BGL | 2.04 | 2.24 | 2 | 2.01 | 2,004 |
| BIFO | 61 | 61 | 61 | 61 | 1 |
| BIPL | 4.71 | 4.9 | 4.68 | 4.71 | 625,613 |
| BNWM | 18.12 | 19.12 | 18.05 | 19.12 | 29,430 |
| BOK | 6.08 | 6.4 | 6.01 | 6.29 | 965,821 |
| BOP | 7.16 | 7.4 | 7.05 | 7.1 | 3,808,498 |
| BPL | 23.34 | 24.5 | 23.8 | 24.49 | 184,554 |
| BROT | 0.5 | 0.6 | 0.6 | 0.6 | 722 |
| BRR | 2.51 | 2.99 | 2.51 | 2.52 | 2,414 |
| BUXL | 10.4 | 10.89 | 10.89 | 10.4 | 1 |
| BWCL | 14.88 | 13.88 | 13.88 | 13.88 | 500 |
| BWHL | 23.82 | 25 | 23.25 | 24.97 | 1,660 |
| BYCO | 6.97 | 7.15 | 7 | 7.03 | 687,841 |
| CENI | 7.31 | 7.89 | 7.47 | 7.84 | 6,532 |
| CEPB | 13 | 13.24 | 12.26 | 12.98 | 5,329 |
| CFL | 9 | 9 | 9 | 9 | 38 |
| CHAS | 7.8 | 7.75 | 7.75 | 7.75 | 0 |
| CHBL | 1.73 | 1.8 | 1.52 | 1.53 | 189,071 |
| CHCC | 14.66 | 15 | 14.25 | 14.31 | 886,464 |
| CJPL | 0.7 | 0.5 | 0.46 | 0.5 | 7,000 |
| CLOV | 47.05 | 49.4 | 48 | 49.34 | 557 |
| CML | 1.39 | 1.3 | 1.24 | 1.28 | 20,000 |
| COLG | 749 | 780 | 740 | 750.1 | 337 |
| COTT | 2.09 | 1.66 | 1.66 | 2.09 | 100 |
| CPL | 159 | 160.25 | 159.01 | 159.66 | 8,965 |
| CPMFI | 3.4 | 3.53 | 3.1 | 3.25 | 277,500 |
| CPPL | 23.99 | 24.39 | 23.8 | 23.94 | 13,434 |
| CRTM | 8.2 | 8.2 | 8.2 | 8.2 | 1 |
| CSAP | 18.3 | 18.75 | 18.2 | 18.25 | 5,968 |
| CSMD | 14.47 | 15 | 15 | 14.47 | 26 |
| CSUML | 1.63 | 1.94 | 1.31 | 1.58 | 152,228 |
| CWSM | 1.09 | 1.35 | 1.35 | 1.09 | 1 |
| CYAN | 56.04 | 56.25 | 56 | 56.14 | 1,585 |
| DADX | 47.09 | 49.44 | 49.44 | 49.44 | 0 |
| DATM | 0.2 | 0.25 | 0.25 | 0.2 | 167 |
| DAWH | 40.2 | 41.3 | 38.8 | 39.56 | 586,261 |
| DCH | 2.19 | 2.25 | 2.07 | 2.15 | 51,551 |
| DCL | 1.88 | 1.9 | 1.8 | 1.84 | 278,264 |
| DCM | 1.4 | 1.6 | 1.49 | 1.55 | 9,501 |
| DEL | 1.22 | 1.28 | 1.12 | 1.12 | 1,010 |
| DFML | 2.21 | 2.37 | 2.13 | 2.13 | 101,900 |
| DGKC | 25.68 | 26.2 | 24.9 | 25.16 | 27,203,556 |
| DINT | 18.36 | 17.41 | 17.4 | 17.4 | 5,250 |
| DLL | 32.1 | 32.34 | 31.01 | 32 | 554 |
| DMTM | 3.01 | 3.48 | 2.7 | 2.8 | 4,311 |
| DOL | 5.12 | 5.29 | 5.02 | 5.11 | 327,627 |
| DSFL | 1.78 | 1.88 | 1.62 | 1.67 | 681,186 |
| DSIL | 1.16 | 1.23 | 1.07 | 1.14 | 324,725 |
| DSL | 2.16 | 2.3 | 2.11 | 2.28 | 70,495 |
| DSML | 3.31 | 3.66 | 3.2 | 3.66 | 3,500 |
| DWAE | 1.13 | 1.19 | 0.8 | 1.09 | 1,001 |
| DWSM | 2.5 | 2.45 | 2.45 | 2.5 | 1 |
| DYNO | 9.44 | 9.8 | 9.79 | 9.44 | 99 |
| ECOP | 3.62 | 3.51 | 3.42 | 3.5 | 12,002 |
| EFLTFC3 | 97.953 | 0 | 0 | 97.953 | 0 |
| EFOODS | 37.36 | 39.22 | 38.5 | 39.22 | 1,241,811 |
| EFUG | 53.47 | 56.14 | 55 | 56 | 314,642 |
| EFUL | 82.19 | 86.29 | 83 | 86.29 | 12,819 |
| ELSM | 19.26 | 20.26 | 19.5 | 19.26 | 420 |
| EMCO | 2.04 | 2.59 | 2 | 2.04 | 35 |
| ENGRO | 127.85 | 134.24 | 132.7 | 133.99 | 5,472,456 |
| ENGRO-CFEB | 128.24 | 0 | 0 | 134.34 | 0 |
| EPCL | 9.95 | 10.15 | 9.45 | 9.58 | 2,096,119 |
| ESBL | 1.89 | 1.89 | 1.89 | 1.89 | 2,000 |
| EXIDE | 174.43 | 175 | 172.51 | 172.74 | 3,815 |
| FABL | 10.31 | 10.65 | 10.3 | 10.5 | 584,968 |
| FATIMA | 23.98 | 24.65 | 23.8 | 23.93 | 7,767,230 |
| FCCL | 4.98 | 5.1 | 4.74 | 4.79 | 13,573,129 |
| FCIBL | 2.75 | 3.75 | 3.5 | 2.75 | 7 |
| FCSC | 2.45 | 2.66 | 2.35 | 2.48 | 447,662 |
| FDIBL | 1.34 | 1.37 | 1.15 | 1.16 | 9,220 |
| FDMF | 3.52 | 3.75 | 3.47 | 3.55 | 22,011 |
| FECM | 2.53 | 3 | 2.11 | 2.35 | 3,256 |
| FECTC | 7.6 | 8.19 | 7.4 | 7.99 | 24,006 |
| FEM | 1.13 | 1.13 | 1.02 | 1.02 | 2,342 |
| FEROZ | 67.58 | 67.98 | 66.5 | 67.5 | 1,050 |
| FFBL | 47.04 | 47.48 | 46.55 | 46.69 | 2,213,563 |
| FFBL-CFEB | 47.18 | 0 | 0 | 46.81 | 0 |
| FFC | 185.65 | 187.98 | 185.2 | 185.61 | 2,122,231 |
| FFC-CFEB | 186.22 | 0 | 0 | 186.1 | 0 |
| FFLM | 1.74 | 1.6 | 1.6 | 1.74 | 471 |
| FHAM | 7.75 | 7.8 | 7.8 | 7.8 | 11,501 |
| FHBM | 8.08 | 7.9 | 7.43 | 7.55 | 506 |
| FLYNG | 1.31 | 1.4 | 1.3 | 1.37 | 165,171 |
| FML | 20.05 | 21.05 | 21.05 | 20.05 | 100 |
| FNEL | 5.23 | 5.6 | 5.25 | 5.25 | 17,701 |
| FPJM | 0.86 | 1 | 0.67 | 1 | 3,003 |
| FRCL | 1.65 | 2.29 | 1.37 | 1.85 | 2,108 |
| FRSM | 18.49 | 18.5 | 18.5 | 18.49 | 181 |
| FTSM | 1 | 1.78 | 1 | 1 | 350 |
| FUDLM | 6.9 | 7 | 6.5 | 6.58 | 25,164 |
| FZTM | 231.19 | 242.74 | 242.74 | 231.19 | 1 |
| GADT | 47.76 | 48 | 47.3 | 47.48 | 30,171 |
| GAIL | 2.5 | 2.11 | 2.11 | 2.5 | 100 |
| GASF | 3.32 | 3.4 | 3.3 | 3.39 | 60,958 |
| GATI | 70 | 71 | 70 | 70 | 501 |
| GENP | 0.4 | 0.44 | 0.4 | 0.44 | 9,002 |
| GFIL | 4 | 4.99 | 3.55 | 3.75 | 2,950 |
| GGL | 8.65 | 9.64 | 8.6 | 9.2 | 348,932 |
| GHGL | 39.52 | 41 | 39.25 | 39.49 | 2,920 |
| GHNI | 6.84 | 7.5 | 6.66 | 6.9 | 22,210 |
| GHNL | 2.51 | 2.7 | 2.32 | 2.5 | 54,645 |
| GLAXO | 65.9 | 66.8 | 65 | 65.33 | 22,321 |
| GLPL | 42.52 | 42.55 | 42.5 | 42.55 | 512 |
| GRAYS | 23.46 | 23 | 23 | 23.46 | 200 |
| GSPM | 7.05 | 7.78 | 6.51 | 7 | 1,524 |
| GTYR | 17.5 | 17.76 | 17.72 | 17.75 | 1,700 |
| GWLC | 5.24 | 5.7 | 4.75 | 5.25 | 1,101 |
| HABSM | 19.12 | 19.14 | 18.85 | 19 | 21,875 |
| HADC | 0.51 | 0.55 | 0.44 | 0.44 | 2,357 |
| HAL | 16.9 | 17.2 | 16.81 | 16.96 | 16,845 |
| HBL | 117.57 | 120.5 | 117.51 | 118.94 | 202,730 |
| HCAR | 9.94 | 9.5 | 9.45 | 9.5 | 1,000 |
| HICL | 10.5 | 10.87 | 10.55 | 10.75 | 11,750 |
| HINO | 69.01 | 70.38 | 68.01 | 69.01 | 26 |
| HINOON | 32 | 32.99 | 31.27 | 31.5 | 1,002 |
| HIRAT | 4.24 | 4.2 | 4.15 | 4.15 | 27,500 |
| HMB | 17.28 | 17.49 | 17.1 | 17.22 | 64,310 |
| HSPI | 14.6 | 14.7 | 14.11 | 14.6 | 5,985 |
| HUBC | 36.26 | 36.65 | 36.2 | 36.33 | 2,213,852 |
| HUBC-CFEB | 36.37 | 0 | 0 | 36.43 | 0 |
| HUMNL | 16.5 | 16.37 | 15.5 | 16.2 | 4,950 |
| HUSS | 16.5 | 15.5 | 15.5 | 16.5 | 16 |
| HWQS | 7.9 | 8 | 8 | 7.9 | 10 |
| IBFL | 27.5 | 28.35 | 27.75 | 27.82 | 2,082 |
| IBLHL | 16 | 17 | 16.15 | 16.98 | 15,179 |
| ICI | 143.97 | 145 | 142.1 | 142.55 | 15,172 |
| ICIBL | 0.55 | 0.54 | 0.41 | 0.43 | 33,134 |
| ICL | 33.5 | 35.17 | 35.17 | 33.5 | 1 |
| IDSM | 3.5 | 3.25 | 3.25 | 3.25 | 500 |
| IFSL | 9.88 | 10 | 9.14 | 10 | 5,766 |
| IGIBL | 1.2 | 1.49 | 1.3 | 1.49 | 25,110 |
| IGIIL | 45.27 | 46 | 44.65 | 45.05 | 13,153 |
| ILTM | 182.98 | 192.12 | 173.84 | 188.14 | 227 |
| INDU | 235.2 | 240 | 236 | 239.28 | 20,628 |
| INIL | 26.92 | 27.5 | 26.5 | 26.89 | 63,543 |
| ISL | 10.55 | 11.55 | 10.31 | 10.8 | 172,549 |
| JDMT | 11.06 | 12.06 | 10.15 | 12.06 | 1,846 |
| JDWS | 76.41 | 76.5 | 76 | 76.5 | 3,590 |
| JGICL | 66.55 | 69.86 | 66.1 | 66.44 | 5,556 |
| JLICL | 68 | 68.1 | 68 | 68 | 34,500 |
| JOPP | 7 | 7.49 | 6.1 | 6.24 | 1,100 |
| JOVC | 3.23 | 3.25 | 3.09 | 3.1 | 570,862 |
| JPGL | 0.7 | 0.78 | 0.7 | 0.73 | 88,455 |
| JSBL | 3.61 | 3.69 | 3.45 | 3.51 | 756,357 |
| JSCL | 9.17 | 9.69 | 8.95 | 9.41 | 30,603,658 |
| JSGCL | 28.3 | 29.49 | 26.9 | 29.09 | 60,781 |
| JSGF | 5.74 | 5.9 | 5.65 | 5.65 | 59,500 |
| JSIL | 5.56 | 5.86 | 5.3 | 5.6 | 417,364 |
| JSVFL | 5.87 | 5.93 | 5.7 | 5.75 | 275,726 |
| KAPCO | 42.91 | 43.4 | 42.5 | 43.09 | 246,338 |
| KAPCO-CFEB | 43.04 | 0 | 0 | 43.2 | 0 |
| KASBB | 1.73 | 1.85 | 1.75 | 1.75 | 105,010 |
| KASBM | 2.5 | 2.79 | 2.79 | 2.5 | 490 |
| KASBSL | 3.61 | 3.9 | 3.4 | 3.62 | 47,570 |
| KESC | 1.89 | 1.93 | 1.81 | 1.83 | 332,987 |
| KOHC | 16.98 | 17.98 | 16.6 | 17.21 | 202,133 |
| KOHE | 17.5 | 18.25 | 17.5 | 17.8 | 20,045 |
| KOHP | 1.66 | 1.91 | 1.65 | 1.65 | 1,059 |
| KOHS | 3.49 | 4.44 | 2.5 | 4.31 | 752 |
| KOIL | 0.92 | 1.18 | 0.85 | 1 | 17,302 |
| KSBP | 23.22 | 23.99 | 22.7 | 23.05 | 802 |
| KTML | 4.15 | 4.5 | 4.15 | 4.25 | 5,398 |
| LATM | 6 | 6.5 | 6.5 | 6 | 5 |
| LIBM | 46.61 | 44.28 | 44.28 | 46.61 | 2 |
| LINDE | 104.49 | 107 | 105 | 105.77 | 1,026 |
| LOTPTA | 8.58 | 8.88 | 8.52 | 8.57 | 5,262,501 |
| LPCL | 2.36 | 2.58 | 2.4 | 2.44 | 18,541,483 |
| LPGL | 28.88 | 27.44 | 27.44 | 30.31 | 1,101 |
| LUCK | 90.88 | 92.45 | 90.7 | 91.01 | 2,085,248 |
| LUCK-CFEB | 91.16 | 0 | 0 | 91.25 | 0 |
| MACFL | 10.4 | 10.59 | 9.4 | 9.69 | 13,012 |
| MARI | 87.74 | 89.1 | 87.5 | 87.75 | 104,030 |
| MBF | 9.41 | 9.5 | 9.25 | 9.27 | 456,894 |
| MCB | 185.85 | 190.9 | 185.61 | 187.25 | 1,487,774 |
| MCB-CFEB | 186.42 | 0 | 0 | 187.74 | 0 |
| MEBL | 21.45 | 22.1 | 21.6 | 21.88 | 181,580 |
| MERIT | 14.89 | 15.84 | 15.15 | 15.84 | 602 |
| MIRKS | 28.13 | 29 | 29 | 28.13 | 10 |
| MLCF | 2.4 | 2.57 | 2.25 | 2.3 | 1,320,144 |
| MRNS | 44.75 | 44.9 | 44.9 | 44.75 | 1 |
| MSCL | 7.62 | 8.62 | 8.62 | 7.62 | 1 |
| MSOT | 15.5 | 16.49 | 16.49 | 15.5 | 10 |
| MTL | 435.01 | 456.76 | 423 | 456.76 | 167,030 |
| MUKT | 0.35 | 0.5 | 0.48 | 0.5 | 3,001 |
| MUREB | 64 | 66 | 65 | 65.1 | 699 |
| MWMP | 0.77 | 0.84 | 0.69 | 0.7 | 1,102 |
| MZSM | 1.41 | 1.77 | 1.35 | 1.55 | 510 |
| NATF | 82.43 | 86.55 | 81.1 | 83.09 | 5,203 |
| NBP | 47.19 | 49.5 | 47.32 | 49.08 | 11,446,102 |
| NCL | 20.29 | 20.51 | 20.11 | 20.41 | 221,532 |
| NCLNCP | 18.05 | 17.05 | 17.05 | 17.05 | 1,465 |
| NCPL | 14.6 | 15.19 | 14.56 | 14.97 | 1,314,637 |
| NESTLE | 3259.14 | 3348 | 3250 | 3262.58 | 40 |
| NETSOL | 11.99 | 12.45 | 11.85 | 11.91 | 527,057 |
| NIB | 1.8 | 1.85 | 1.68 | 1.73 | 1,916,777 |
| NIBTFC | 98.5747 | 0 | 0 | 98.5747 | 0 |
| NICL | 2.85 | 3.05 | 2.83 | 2.88 | 1,995,617 |
| NMBL | 6.53 | 6.95 | 6.25 | 6.5 | 57,105 |
| NML | 47.96 | 49.3 | 48.2 | 48.79 | 1,689,621 |
| NONS | 13.3 | 14.19 | 13.99 | 13.3 | 233 |
| NPL | 15.64 | 16.15 | 15.65 | 16.04 | 1,148,664 |
| NRL | 261.21 | 265.5 | 258 | 259.16 | 62,514 |
| NSB10Y1 | 100 | 0 | 0 | 100 | 0 |
| OGDC | 160.7 | 165.49 | 161 | 162.93 | 1,842,478 |
| OLPL | 6.83 | 7.7 | 6.75 | 6.8 | 36,829 |
| OLTM | 0.25 | 0.62 | 0.62 | 0.25 | 275 |
| OTSU | 32 | 32 | 31.99 | 32 | 2,300 |
| PACE | 1.81 | 1.82 | 1.69 | 1.75 | 1,250,806 |
| PAEL | 5.82 | 6.18 | 5.65 | 5.74 | 1,225,372 |
| PAKD | 35.74 | 37.52 | 35.95 | 37.52 | 1,471 |
| PAKRI | 19.19 | 20.19 | 18.8 | 20.19 | 2,843,371 |
| PAKT | 51.54 | 51.5 | 51.5 | 51.54 | 229 |
| PASL | 2 | 2.15 | 1.9 | 1.94 | 331,743 |
| PASM | 9 | 8.56 | 8.56 | 9 | 2 |
| PCAL | 31.53 | 33 | 32.01 | 32.92 | 554 |
| PECO | 37.69 | 36.11 | 36.11 | 37.69 | 8 |
| PEF | 7.46 | 7.3 | 7.24 | 7.26 | 12,516 |
| PFLTFC2 | 99.5524 | 0 | 0 | 99.5524 | 0 |
| PGCL | 41.935 | 44.03 | 43.43 | 44 | 1,598 |
| PGF | 12.59 | 12.85 | 12.6 | 12.73 | 107,135 |
| PIAA | 2.07 | 2.25 | 1.99 | 2.08 | 221,081 |
| PICT | 99.5 | 101 | 96 | 96.31 | 8,555 |
| PIF | 5.7 | 5.75 | 5.61 | 5.71 | 162,250 |
| PIL | 6.65 | 6.05 | 5.75 | 6.65 | 204 |
| PINL | 9.17 | 9.3 | 9 | 9.02 | 28,456 |
| PIOC | 5.38 | 6.38 | 5.3 | 6.01 | 374,820 |
| PKGP | 11.86 | 12 | 11.72 | 11.9 | 28,014 |
| PKGS | 87.15 | 91 | 87.2 | 87.58 | 35,962 |
| PMI | 1.26 | 1.49 | 1.49 | 1.26 | 1 |
| PMRS | 38.15 | 38.15 | 38 | 38.15 | 1,010 |
| PMTFC6 | 98.1743 | 0 | 0 | 98.1743 | 0 |
| PNGRS | 2.45 | 2.48 | 2.48 | 2.45 | 7 |
| PNSC | 18.84 | 19.8 | 18.2 | 19.17 | 18,379 |
| POAF | 7 | 7.05 | 7 | 7 | 9,100 |
| POL | 366.19 | 374.5 | 366.85 | 371.11 | 1,967,003 |
| PPL | 176.17 | 178.49 | 174.25 | 174.55 | 801,922 |
| PPP | 33.93 | 34.7 | 34.01 | 34.16 | 1,406 |
| PRL | 61.39 | 62.29 | 60 | 60.14 | 40,230 |
| PRWM | 10.5 | 11.29 | 10 | 10.5 | 132 |
| PSMC | 60.39 | 61.65 | 60 | 60.01 | 32,500 |
| PSO | 253.39 | 260.5 | 254.1 | 256.4 | 1,516,246 |
| PSYL | 17.68 | 17.9 | 16.68 | 17.88 | 6,991 |
| PTC | 11.98 | 12.1 | 11.8 | 11.88 | 774,579 |
| PTEC | 4.39 | 4.82 | 4.35 | 4.39 | 4 |
| QUICE | 4.25 | 4.5 | 3.99 | 3.99 | 10,510 |
| RAVT | 0.75 | 0.75 | 0.7 | 0.75 | 3 |
| RCML | 23.29 | 24.38 | 24.38 | 23.29 | 8 |
| REGT | 92.71 | 92.71 | 92.71 | 92.71 | 5,000 |
| REST | 4.99 | 5.99 | 5.99 | 5.99 | 500 |
| RUPL | 36.2 | 36.45 | 34.55 | 36.2 | 217 |
| SAIF | 5.45 | 5.5 | 5.5 | 5.5 | 8,479 |
| SAZEW | 19.92 | 20.45 | 19.7 | 19.87 | 36,665 |
| SBL | 1.69 | 1.74 | 1.61 | 1.65 | 276,806 |
| SCBPL | 8.79 | 9.4 | 8.8 | 8.83 | 112,878 |
| SCBPTFC3 | 102.0816 | 0 | 0 | 102.0816 | 0 |
| SCLL | 3.29 | 3.49 | 3.01 | 3.18 | 1,378 |
| SCM | 10.92 | 11.2 | 10.85 | 10.92 | 452 |
| SEARL | 46 | 46 | 45.41 | 45.44 | 720 |
| SEL | 15.72 | 16.1 | 15.5 | 15.72 | 490 |
| SEPCO | 0.85 | 0.93 | 0.85 | 0.85 | 118,960 |
| SEPL | 39.87 | 40.9 | 39 | 40 | 2,803 |
| SFL | 102.5 | 105 | 105 | 102.5 | 94 |
| SGML | 5.44 | 5.75 | 5.06 | 5.42 | 15,080 |
| SGPL | 0.75 | 0.7 | 0.7 | 0.75 | 225 |
| SHCI | 1.24 | 1.35 | 1.1 | 1.35 | 5,602 |
| SHEL | 191.72 | 194.87 | 193 | 193.07 | 7,724 |
| SHEZ | 116 | 114 | 114 | 116 | 44 |
| SHFA | 30.9 | 31.5 | 29.36 | 29.74 | 660 |
| SHJS | 65.8 | 64.8 | 62.51 | 62.51 | 1,335 |
| SHNI | 8.77 | 8.96 | 8.82 | 8.9 | 2,002 |
| SHSML | 6.4 | 6.55 | 6.2 | 6.25 | 2,002 |
| SIBL | 2.14 | 2.01 | 2 | 2 | 5,100 |
| SIEM | 821.16 | 808 | 808 | 821.16 | 5 |
| SILK | 2.15 | 2.17 | 2.08 | 2.11 | 1,496,106 |
| SING | 18.71 | 19.39 | 17.71 | 18.71 | 357 |
| SITC | 85.65 | 89.93 | 86 | 89.56 | 160,532 |
| SJTM | 2.1 | 1.1 | 1.1 | 2.1 | 1 |
| SLYT | 3.39 | 3.89 | 3.41 | 3.89 | 1,002 |
| SMBL | 2.48 | 2.62 | 2.47 | 2.5 | 697,715 |
| SMCPL | 6 | 6.01 | 6 | 6.01 | 3,000 |
| SNAI | 36.5 | 36.5 | 36.25 | 36.5 | 1,752 |
| SNBL | 4.68 | 4.8 | 4.65 | 4.68 | 991,147 |
| SNBLTFC | 100.2514 | 0 | 0 | 100.2514 | 0 |
| SNGP | 18.35 | 19 | 18.26 | 18.64 | 235,829 |
| SPL | 12.79 | 13.2 | 12.25 | 12.43 | 359,052 |
| SRVI | 200.08 | 210 | 206.98 | 209 | 3,865 |
| SSGC | 19.11 | 19.5 | 19.11 | 19.16 | 90,287 |
| SSIC | 4.4 | 5.35 | 4.4889 | 4.4889 | 1 |
| SSML | 1.5 | 1.5 | 1.5 | 1.5 | 442 |
| STCL | 8.02 | 8.59 | 8.2 | 8.2 | 1,002 |
| STJT | 21.25 | 21.99 | 21.99 | 21.99 | 900 |
| STPL | 7.99 | 7.85 | 7.31 | 7.85 | 1,502 |
| SURC | 26 | 25.2 | 24.9 | 26 | 20 |
| SUTM | 27.25 | 26 | 26 | 27.25 | 1 |
| TDIL | 10.47 | 10.25 | 10.25 | 10.47 | 104 |
| TELE | 1.06 | 1.1 | 1.03 | 1.06 | 258,863 |
| TGL | 9.89 | 10.25 | 9.62 | 10 | 83,442 |
| THALL | 78.43 | 78.99 | 77.6 | 78.56 | 2,655 |
| TREET | 40.43 | 41 | 40 | 40.33 | 18,634 |
| TREI | 0.81 | 0.92 | 0.8 | 0.8 | 515 |
| TRG | 1.88 | 1.96 | 1.76 | 1.93 | 851,853 |
| TRIBL | 0.8 | 1 | 0.75 | 0.8 | 129 |
| TRIPF | 186.8 | 192 | 188 | 191.82 | 11,892 |
| TRSM | 2.5 | 2.45 | 1.8 | 2.01 | 963 |
| TSBL | 1.01 | 1 | 1 | 1 | 500 |
| TSML | 51.2 | 48.64 | 48.64 | 51.2 | 10 |
| TSPL | 0.59 | 0.75 | 0.55 | 0.72 | 950 |
| UBL | 60.47 | 62.7 | 60.54 | 62.09 | 2,409,798 |
| UBLTFC2 | 95.05 | 0 | 0 | 95.05 | 0 |
| UBLTFC4 | 100.5 | 0 | 0 | 100.5 | 0 |
| UDPL | 10 | 9.99 | 9.35 | 9.35 | 501 |
| ULEVER | 5485.2 | 5505 | 5400 | 5500.14 | 249 |
| UNIC | 5.05 | 5.79 | 4.8 | 4.8 | 15,002 |
| WAHN | 35.62 | 36.5 | 36 | 36 | 1,001 |
| WAZIR | 14.5 | 14.5 | 14.5 | 14.5 | 2,420 |
| WTCL | 1.97 | 2.08 | 1.95 | 2.03 | 327,984 |
| WTL | 1.64 | 1.69 | 1.52 | 1.56 | 662,533 |
| WYETH | 740.25 | 774.68 | 725.01 | 740.25 | 7 |
| YOUW | 1.3 | 1.44 | 1.05 | 1.05 | 3,002 |
| ZIL | 43.94 | 46.13 | 46.13 | 46.13 | 4,793 |
KSE EOD Daily Share Price Data - 17/02/2012
No comments:
Post a Comment