| For: March 20, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 82.94 | 83.5 | 82 | 82 | 3,500 |
| AACIL | 3.74 | 3.9 | 3.6 | 3.89 | 47,758 |
| AASM | 23.03 | 23.74 | 22 | 23.03 | 47 |
| ABL | 59.46 | 60.9 | 59.3 | 60.51 | 131,601 |
| ABLTFC2 | 99.4724 | 0 | 0 | 99.4724 | 0 |
| ABOT | 93.01 | 95 | 92.5 | 94.28 | 15,907 |
| ACPL | 74.36 | 75 | 72.63 | 73.97 | 37,518 |
| ADAMS | 17 | 17.05 | 16.5 | 16.67 | 650 |
| ADMM | 31.54 | 33.11 | 30.27 | 32.55 | 51,401 |
| ADOS | 5.54 | 5.85 | 5.85 | 5.85 | 3,500 |
| AGIC | 8.19 | 8.9 | 8 | 8 | 15,508 |
| AGL | 16.12 | 15.85 | 15.25 | 15.73 | 26,523 |
| AGTL | 183 | 185 | 181 | 185 | 1,466 |
| AHCL | 29.24 | 30.5 | 29.1 | 30.31 | 4,537,400 |
| AHCL-CMAR | 29.39 | 0 | 0 | 30.46 | 0 |
| AHCL-MAR | 29.44 | 30.54 | 29.21 | 30.36 | 1,632,000 |
| AHI | 17.13 | 17.45 | 17.01 | 17.29 | 3,610 |
| AHL | 26.89 | 27.5 | 26.05 | 27.16 | 64,309 |
| AICL | 51.71 | 53.74 | 51.1 | 53 | 106,365 |
| AKBL | 13.15 | 13.55 | 12.76 | 13.31 | 1,853,940 |
| AKDCL | 41.43 | 41.89 | 39.36 | 39.36 | 1,888 |
| ALICO | 15.54 | 15.54 | 15.54 | 15.54 | 300 |
| ALQT | 13.9 | 13.7 | 13.7 | 13.9 | 100 |
| AMTEX | 2.1 | 2.15 | 1.92 | 2.07 | 374,950 |
| ANL | 6.25 | 6.55 | 6.04 | 6.46 | 3,765,359 |
| APL | 431.3 | 438 | 430 | 434.65 | 74,597 |
| ASHT | 9 | 8.95 | 8.95 | 8.95 | 1,000 |
| ATBA | 194.63 | 193 | 192.25 | 192.29 | 1,528 |
| ATFF | 6.76 | 7 | 7 | 7 | 54,701 |
| ATIL | 39.18 | 40.3 | 39.5 | 40 | 28,333 |
| ATLH | 142.99 | 143 | 141 | 141 | 1,150 |
| ATRL | 125.13 | 127.25 | 124.75 | 126.64 | 513,161 |
| ATRL-CMAR | 125.79 | 0 | 0 | 127.25 | 0 |
| ATRL-MAR | 125.47 | 127.7 | 125.25 | 127.15 | 182,000 |
| BAFL | 15.18 | 16.14 | 15.02 | 15.9 | 6,535,394 |
| BAFL-CMAR | 15.26 | 0 | 0 | 15.98 | 0 |
| BAHL | 26.66 | 27.1 | 26.4 | 26.91 | 271,706 |
| BAHL-CMAR | 26.8 | 0 | 0 | 27.04 | 0 |
| BCL | 29.61 | 31.09 | 29.25 | 29.61 | 101 |
| BCML | 14.55 | 15.55 | 14.99 | 15.55 | 11,660 |
| BERG | 15.66 | 16.21 | 14.8 | 16 | 4,510 |
| BGL | 3 | 2.94 | 2.5 | 3 | 357 |
| BIFO | 54 | 55 | 55 | 54 | 2 |
| BIPL | 6.56 | 6.8 | 6.3 | 6.64 | 2,695,879 |
| BNWM | 20.85 | 21.4 | 19.81 | 19.81 | 43,747 |
| BOK | 7.26 | 7.4 | 7.2 | 7.24 | 39,149 |
| BOP | 7.99 | 8.45 | 7.82 | 8.34 | 4,781,627 |
| BPL | 23.66 | 24.84 | 24.25 | 24.71 | 72,768 |
| BROT | 1.31 | 1.4 | 1.2 | 1.27 | 7,507 |
| BRR | 2.22 | 2.45 | 2.3 | 2.35 | 1,914 |
| BWCL | 20.51 | 21.53 | 21.51 | 21.51 | 641 |
| BYCO | 7.27 | 7.48 | 7.2 | 7.39 | 1,076,570 |
| CENI | 8.35 | 8.74 | 7.7 | 7.78 | 88,485 |
| CEPB | 13.26 | 13.65 | 13.21 | 13.23 | 2,502 |
| CHAS | 9.23 | 9.2 | 8.75 | 9.2 | 13,825 |
| CHBL | 2.02 | 2.05 | 1.81 | 1.81 | 72,708 |
| CHCC | 17.73 | 18.35 | 17.2 | 18.21 | 561,408 |
| CJPL | 0.73 | 0.97 | 0.89 | 0.73 | 16 |
| CLOV | 51.9 | 53 | 53 | 51.9 | 31 |
| CML | 2.52 | 2.8 | 2.52 | 2.65 | 163,704 |
| COLG | 916.53 | 899.99 | 899.99 | 916.53 | 1 |
| COTT | 1.72 | 1.56 | 1.5 | 1.52 | 3,300 |
| CPL | 170.95 | 171.49 | 168 | 169.83 | 18,681 |
| CPMFI | 4 | 4 | 3.98 | 4 | 4,500 |
| CPPL | 34 | 34.18 | 32.3 | 32.65 | 49,238 |
| CRTM | 8 | 8.9 | 7.8 | 8 | 401 |
| CSAP | 18.25 | 18.94 | 18.27 | 18.5 | 7,159 |
| CSIL | 2.9 | 3.39 | 2.5 | 3.37 | 12,177 |
| CSM | 0.95 | 0.95 | 0.89 | 0.93 | 11,401 |
| CSMD | 15.9 | 15.3 | 15.02 | 15.28 | 3,112 |
| CSUML | 2.78 | 2.93 | 2.7 | 2.74 | 120,598 |
| CWSM | 1.59 | 1.59 | 1.59 | 1.59 | 1 |
| CYAN | 62.7 | 62.5 | 62.5 | 62.5 | 1,121 |
| DADX | 49.48 | 48.5 | 48.5 | 49.48 | 100 |
| DATM | 0.36 | 0.64 | 0.41 | 0.41 | 1,501 |
| DAWH | 37.53 | 38.69 | 37.19 | 38.38 | 157,099 |
| DBCI | 1.91 | 2 | 1.85 | 2 | 17,505 |
| DCH | 2.12 | 2.2 | 2.11 | 2.16 | 139,903 |
| DCL | 4.22 | 4.67 | 4.15 | 4.54 | 7,917,077 |
| DCM | 1.7 | 2.08 | 1.55 | 1.66 | 2,161 |
| DEL | 2.15 | 2.7 | 2.15 | 2.6 | 110,660 |
| DFML | 2.25 | 2.25 | 2.14 | 2.2 | 116,449 |
| DFSM | 1.74 | 1.83 | 1.79 | 1.83 | 10,501 |
| DGKC | 30.3 | 31.81 | 30.35 | 31.81 | 15,301,635 |
| DINT | 17.74 | 18.69 | 18.69 | 17.74 | 2 |
| DKTM | 1.3 | 1.3 | 0.8 | 1.3 | 141 |
| DLL | 29.93 | 30.7 | 29.3 | 30.5 | 1,512 |
| DMTM | 3.98 | 4 | 3.5 | 3.5 | 3,101 |
| DMTX | 4 | 4.5 | 4.5 | 4 | 250 |
| DNCC | 2.3 | 2.75 | 2.05 | 2.72 | 25,541 |
| DOL | 4.73 | 4.92 | 4.61 | 4.86 | 240,384 |
| DREL | 517.28 | 491.42 | 491.42 | 517.28 | 10 |
| DSFL | 2.09 | 2.29 | 2.04 | 2.13 | 1,341,437 |
| DSIL | 2.36 | 2.74 | 2.12 | 2.52 | 2,689,189 |
| DSL | 2.58 | 3 | 2 | 2.5 | 161,576 |
| DWAE | 1.16 | 1.1 | 1.1 | 1.1 | 2,703 |
| DWSM | 2.55 | 2.7 | 2.5 | 2.5 | 3,003 |
| DYNO | 14 | 13.85 | 13 | 13.5 | 20,201 |
| ECOP | 4 | 4 | 4 | 4 | 1,000 |
| EFLTFC | 100 | 102 | 102 | 100 | 2,000 |
| EFLTFC3 | 97.953 | 97 | 97 | 97 | 10,000 |
| EFOODS | 40.6 | 42 | 40.7 | 41.8 | 567,671 |
| EFUG | 71.63 | 75.21 | 68.41 | 75.21 | 226,247 |
| EFUL | 76.56 | 78.89 | 73.26 | 77.09 | 25,032 |
| ELSM | 24.64 | 25.8 | 24 | 24 | 3,722 |
| EMCO | 3.19 | 2.97 | 2.97 | 3.19 | 1 |
| ENGRO | 101.33 | 106.39 | 102.26 | 106.27 | 6,165,328 |
| ENGRO-CMAR | 101.86 | 0 | 0 | 106.78 | 0 |
| EPCL | 9.92 | 10.92 | 9.95 | 10.83 | 6,428,224 |
| ESBL | 2.31 | 2.47 | 2.25 | 2.25 | 7,504 |
| EWLA | 4 | 4 | 4 | 4 | 7,498 |
| EXIDE | 179.2 | 179 | 176 | 176.41 | 1,759 |
| FABL | 10.75 | 10.9 | 10.55 | 10.72 | 117,719 |
| FANM | 3.6 | 4.15 | 4.15 | 3.6 | 1 |
| FATIMA | 22.66 | 23.18 | 22.51 | 23.06 | 1,933,014 |
| FCCL | 5.18 | 5.48 | 5.12 | 5.44 | 7,765,444 |
| FCIBL | 3.35 | 3 | 2.35 | 3.35 | 2 |
| FCSC | 3.71 | 3.95 | 3.7 | 3.8 | 198,895 |
| FDIBL | 1.54 | 1.65 | 1.43 | 1.49 | 138,546 |
| FDMF | 3.4 | 3.45 | 3.44 | 3.45 | 1,100 |
| FECM | 2.99 | 3.99 | 2.57 | 2.99 | 647 |
| FECTC | 10.27 | 10.65 | 10.25 | 10.49 | 30,776 |
| FEM | 1.41 | 1.59 | 1.55 | 1.41 | 202 |
| FEROZ | 67.17 | 69 | 68.15 | 68.71 | 3,253 |
| FFBL | 41.91 | 42 | 41.2 | 41.49 | 2,216,224 |
| FFBL-CMAR | 45.65 | 0 | 0 | 41.69 | 0 |
| FFC | 116.56 | 119.6 | 117.2 | 118.96 | 2,649,548 |
| FFC-CMAR | 117.17 | 0 | 0 | 119.54 | 0 |
| FFLM | 1.99 | 2.2 | 1.62 | 2.2 | 5,508 |
| FHAM | 7.8 | 7.95 | 7.7 | 7.7 | 5,002 |
| FHBM | 8.49 | 8.55 | 7.74 | 8.01 | 66,472 |
| FLYNG | 2.88 | 3.09 | 2.7 | 2.98 | 538,125 |
| FNEL | 6.53 | 7.25 | 6.34 | 6.4 | 25,705 |
| FPJM | 1 | 1.05 | 0.95 | 1.05 | 13,566 |
| FRCL | 3.67 | 4 | 3.65 | 3.98 | 4,130 |
| FUDLM | 6.25 | 6.89 | 6.86 | 6.25 | 27 |
| FZTM | 250 | 238 | 238 | 250 | 5 |
| GADT | 49.25 | 50.65 | 49.95 | 50.29 | 8,991 |
| GAIL | 2.4 | 2.83 | 2.41 | 2.82 | 12,413 |
| GAMON | 2.18 | 2.72 | 2.72 | 2.18 | 1 |
| GASF | 3.75 | 3.88 | 3.7 | 3.8 | 15,153 |
| GATM | 22.05 | 23.15 | 21.62 | 21.73 | 8,252 |
| GENP | 1.05 | 1.09 | 0.85 | 0.91 | 54,912 |
| GGL | 8.79 | 9.4 | 8.76 | 8.97 | 113,447 |
| GHGL | 43.42 | 44.99 | 44.7 | 44.74 | 2,000 |
| GHNI | 7.65 | 7.98 | 7.31 | 7.7 | 3,002 |
| GHNL | 3.8 | 3.99 | 3.62 | 3.86 | 48,181 |
| GLAXO | 71 | 72.9 | 70.51 | 71.23 | 29,675 |
| GLPL | 50.09 | 52.59 | 52.59 | 52.59 | 851 |
| GRAYS | 31.35 | 30.03 | 29.81 | 29.97 | 2,320 |
| GTYR | 18.1 | 18.69 | 18.25 | 18.59 | 5,330 |
| GUTM | 22.84 | 23.98 | 22.87 | 22.84 | 74 |
| GWLC | 6.05 | 6.39 | 5.75 | 6.21 | 1,420 |
| HABSM | 19.47 | 19.5 | 19.2 | 19.25 | 10,151 |
| HADC | 1.05 | 1.1 | 0.97 | 1.05 | 66,660 |
| HAEL | 6.65 | 7.49 | 5.65 | 5.65 | 1,202 |
| HAJT | 0.62 | 0.69 | 0.69 | 0.62 | 1 |
| HAL | 17.5 | 17.5 | 17.3 | 17.48 | 4,093 |
| HBL | 101.79 | 103.85 | 101.4 | 103.4 | 46,281 |
| HCAR | 11.19 | 11.4 | 11.01 | 11.13 | 16,402 |
| HICL | 11.14 | 11.57 | 11.06 | 11.12 | 1,781 |
| HINO | 66.18 | 66.75 | 64.3 | 66 | 6,041 |
| HINOON | 31.98 | 32.95 | 31.25 | 32.29 | 16,699 |
| HIRAT | 4.75 | 5.1 | 4.76 | 4.9 | 68,118 |
| HMB | 17.03 | 17.6 | 17.02 | 17.51 | 142,506 |
| HMIM | 1.4 | 2.37 | 1.75 | 2.02 | 9,000 |
| HSPI | 16.23 | 16.7 | 16 | 16.59 | 16,100 |
| HUBC | 33.75 | 33.99 | 33.61 | 33.91 | 229,742 |
| HUBC-CMAR | 33.93 | 0 | 0 | 34.07 | 0 |
| HUMNL | 20.18 | 20 | 19.31 | 19.99 | 4,784 |
| HWQS | 10.2 | 10.1986 | 10.1986 | 10.1986 | 0 |
| IBFL | 33.07 | 34.72 | 32 | 34.72 | 45,580 |
| IBLHL | 15.78 | 16 | 15.71 | 16 | 2,243 |
| ICI | 127.42 | 133.5 | 122 | 131.89 | 24,344 |
| ICIBL | 0.9 | 0.98 | 0.77 | 0.86 | 199,265 |
| IDEN | 8.5 | 7.5 | 7.5 | 7.5 | 5 |
| IDSM | 4.5 | 4.99 | 4.88 | 4.5 | 87 |
| IDYM | 408.67 | 388.25 | 388.24 | 408.67 | 25 |
| IFSL | 9.5 | 10.05 | 9.2 | 9.89 | 12,851 |
| IGIBL | 2.07 | 2.07 | 1.9 | 2.05 | 106,022 |
| IGIIL | 52 | 52.75 | 49.45 | 51.27 | 12,930 |
| INDU | 232 | 235 | 232.1 | 232.1 | 501 |
| INIL | 28.48 | 29.6 | 28.1 | 29.3 | 88,503 |
| ISL | 10.07 | 10.65 | 10.1 | 10.38 | 548,569 |
| ISTM | 7.75 | 6.75 | 6.75 | 7.75 | 400 |
| JDMT | 18.12 | 18.99 | 18.5 | 18.7 | 501 |
| JDWS | 90.17 | 90 | 89 | 89.63 | 1,606 |
| JGICL | 65.06 | 67.98 | 64.7 | 66.09 | 14,399 |
| JLICL | 65.49 | 66 | 66 | 65.49 | 100 |
| JOPP | 7.19 | 8.19 | 8.19 | 7.19 | 1 |
| JPGL | 1.46 | 1.58 | 1.37 | 1.49 | 721,812 |
| JSBL | 5.82 | 6.82 | 5.71 | 6.78 | 13,893,989 |
| JSCL | 17.39 | 18.39 | 16.39 | 17.96 | 43,532,996 |
| JSGCL | 42.86 | 44.95 | 40.75 | 44.43 | 110,389 |
| JSGF | 7.39 | 7.4 | 7 | 7.35 | 23,002 |
| JSIL | 10.29 | 10.75 | 9.29 | 10.41 | 11,274,608 |
| JSVFL | 6.35 | 6.5 | 6.21 | 6.45 | 69,900 |
| JUBS | 2.86 | 3 | 3 | 2.86 | 1 |
| JVDC | 75.45 | 79.22 | 79.19 | 79.22 | 1,000 |
| KAPCO | 40.7 | 41.15 | 40.65 | 40.99 | 63,659 |
| KAPCO-CMAR | 40.91 | 0 | 0 | 41.19 | 0 |
| KASBB | 2.34 | 2.45 | 2.17 | 2.24 | 331,195 |
| KASBSL | 5.6 | 5.9 | 5.37 | 5.59 | 237,101 |
| KCL | 4.1 | 5.1 | 5.1 | 4.1 | 1 |
| KESC | 2.83 | 2.99 | 2.7 | 2.89 | 2,429,756 |
| KHTC | 25.37 | 26.63 | 26.63 | 25.37 | 100 |
| KML | 2.52 | 2.8 | 2.8 | 2.52 | 42 |
| KOHC | 27.05 | 28.4 | 27 | 28.16 | 316,844 |
| KOHE | 19.5 | 20 | 20 | 20 | 511 |
| KOHP | 2.57 | 2.88 | 2.15 | 2.46 | 30,267 |
| KOHS | 3.55 | 3.8 | 2.62 | 3.5 | 1,004 |
| KOHTM | 2.31 | 2.79 | 2.35 | 2.5 | 38,388 |
| KOIL | 1.84 | 1.9 | 1.7 | 1.77 | 65,145 |
| KOSM | 1.48 | 1.5 | 1.5 | 1.5 | 1,500 |
| KSBP | 26.83 | 26.49 | 25.49 | 25.49 | 12,764 |
| KSTM | 2 | 2.99 | 2.99 | 2 | 100 |
| KTML | 4.45 | 4.75 | 4.4 | 4.45 | 94 |
| LOTPTA | 7.92 | 8.19 | 7.9 | 8.04 | 2,899,624 |
| LPCL | 3.59 | 3.93 | 3.51 | 3.88 | 13,478,493 |
| LUCK | 100.83 | 105.39 | 100.99 | 104.49 | 3,577,075 |
| LUCK-CMAR | 101.36 | 0 | 0 | 105 | 0 |
| MACFL | 12.28 | 13.28 | 12.25 | 13.28 | 81,096 |
| MARI | 84.28 | 87.85 | 84.25 | 85.95 | 85,847 |
| MBF | 9.6 | 9.7 | 9.55 | 9.6 | 112,102 |
| MCB | 162.02 | 169.89 | 161.3 | 166.95 | 827,140 |
| MCB-CMAR | 162.87 | 0 | 0 | 167.76 | 0 |
| MEBL | 23.5 | 24.5 | 23.2 | 24.16 | 153,363 |
| MEHT | 60.01 | 60.25 | 60.25 | 60.01 | 100 |
| MERIT | 16.5 | 17.5 | 16.7 | 17.5 | 9,361 |
| MFFL | 166.92 | 175.26 | 175 | 175.26 | 769 |
| MFTM | 1.05 | 1.19 | 1 | 1 | 5,000 |
| MIRKS | 30 | 30 | 30 | 30 | 5 |
| MLCF | 4.15 | 4.6 | 4.1 | 4.55 | 2,613,262 |
| MODAM | 1.1 | 1.2 | 1.2 | 1.1 | 1 |
| MQTM | 9.4 | 10.38 | 10.38 | 9.4 | 10 |
| MRNS | 41.1 | 41.9 | 40.1 | 41.2 | 2,126 |
| MSOT | 17.27 | 17.45 | 17.45 | 17.27 | 110 |
| MTIL | 0.65 | 0.7 | 0.69 | 0.65 | 50 |
| MTL | 479.56 | 490 | 480 | 488.31 | 11,318 |
| MUCL | 11 | 11.55 | 10.46 | 11 | 1,002 |
| MUKT | 0.6 | 0.77 | 0.5 | 0.53 | 28,960 |
| MUREB | 68.66 | 69.89 | 68.31 | 68.66 | 185 |
| MWMP | 14.66 | 15.4 | 13.66 | 14.04 | 617 |
| MZSM | 2.02 | 2.1 | 2 | 2 | 6,135 |
| NAGC | 18.2 | 18.89 | 18.89 | 18.2 | 1 |
| NATF | 99.17 | 104.12 | 96.75 | 104.11 | 5,668 |
| NBP | 51.12 | 52.2 | 50.1 | 51.78 | 8,083,580 |
| NCL | 17.87 | 18.2 | 17.75 | 17.94 | 11,736 |
| NCPL | 13.87 | 14 | 13.65 | 13.99 | 239,877 |
| NESTLE | 4222.17 | 4433 | 4242 | 4402.61 | 874 |
| NETSOL | 12.01 | 12.2 | 11.8 | 12.04 | 272,051 |
| NETSOL-MAR | 12.01 | 0 | 0 | 12.1 | 0 |
| NIB | 2.4 | 2.44 | 2.25 | 2.41 | 5,641,434 |
| NIBTFC | 99.4039 | 0 | 0 | 99.4039 | 0 |
| NICL | 3.43 | 3.6 | 3.5 | 3.53 | 328,205 |
| NMBL | 5.4 | 5.5 | 5.1 | 5.4 | 54 |
| NML | 48.68 | 50.11 | 48.25 | 49.75 | 629,715 |
| NPL | 14.02 | 14.59 | 14 | 14.42 | 778,878 |
| NRL | 251.07 | 254.75 | 250 | 251.93 | 19,584 |
| NSB10Y1 | 100 | 0 | 0 | 100 | 0 |
| NSB3Y1 | 94 | 0 | 0 | 94 | 0 |
| OGDC | 163.84 | 166 | 162.22 | 165.08 | 305,974 |
| OLPL | 9.47 | 10 | 8.71 | 10 | 10,683 |
| OLTM | 0.55 | 0.56 | 0.4 | 0.55 | 52 |
| PACE | 2.44 | 2.55 | 2.33 | 2.52 | 817,956 |
| PAEL | 6.15 | 6.35 | 6.01 | 6.3 | 477,130 |
| PAKD | 40 | 40 | 38.1 | 38.5 | 13,300 |
| PAKL | 2.2 | 2.2 | 2.2 | 2.2 | 990 |
| PAKMI | 1.2 | 1.29 | 1.01 | 1.2 | 134 |
| PAKRI | 22.15 | 22.5 | 21.75 | 22.17 | 578,223 |
| PAKT | 56 | 53.23 | 53.2 | 53.2 | 40,020 |
| PASL | 3.28 | 3.64 | 2.81 | 3.41 | 5,970,449 |
| PCAL | 39.43 | 41 | 37.46 | 37.5 | 4,169 |
| PECO | 45.52 | 47.79 | 47.79 | 47.79 | 476 |
| PEF | 7.31 | 7.45 | 7.28 | 7.28 | 502 |
| PFLTFC2 | 99.6691 | 99 | 99 | 99.6275 | 10,000 |
| PGCL | 82.02 | 81.25 | 78.25 | 79.16 | 2,200 |
| PGF | 13.22 | 13.29 | 13.01 | 13.19 | 25,522 |
| PIAA | 2.73 | 2.84 | 2.5 | 2.57 | 403,174 |
| PICT | 151.87 | 159.46 | 152.8 | 154.03 | 16,905 |
| PIF | 6.05 | 6.19 | 5.95 | 6.09 | 32,414 |
| PIL | 6.5 | 6.6 | 6.5 | 6.5 | 24 |
| PINL | 9.15 | 9.63 | 9.05 | 9.26 | 12,502 |
| PIOC | 10.25 | 10.78 | 9.81 | 10.72 | 140,672 |
| PKGP | 12.49 | 13.25 | 12.41 | 12.94 | 287,187 |
| PKGS | 86.15 | 87 | 82.51 | 85 | 8,485 |
| PMI | 1.3 | 1.39 | 1.22 | 1.3 | 151 |
| PMTFC6 | 96.6242 | 97.75 | 97.75 | 96.6609 | 4,000 |
| PNGRS | 3.02 | 3.39 | 2.48 | 2.5 | 80,467 |
| PNSC | 16.7 | 16.98 | 16.5 | 16.5 | 502 |
| POAF | 8.77 | 7.77 | 7.77 | 8.77 | 100 |
| POL | 354.55 | 363 | 354.6 | 362.23 | 496,391 |
| PPL | 177.48 | 180.5 | 177.5 | 179.34 | 206,803 |
| PPP | 36.06 | 37.85 | 36.5 | 37.85 | 6,245 |
| PRL | 56.85 | 58 | 57 | 57.07 | 7,302 |
| PRWM | 9.01 | 9.7 | 9.7 | 9.01 | 110 |
| PSMC | 60.1 | 60.59 | 57.5 | 59.6 | 214,294 |
| PSO | 244.64 | 248.29 | 241.6 | 247.68 | 407,805 |
| PSYL | 17.69 | 17.55 | 16.7 | 17.69 | 4 |
| PTC | 11.53 | 11.82 | 11.41 | 11.65 | 1,317,495 |
| PTEC | 5 | 5 | 5 | 5 | 1 |
| QUICE | 4.6 | 4.85 | 4.2 | 4.23 | 3,611 |
| RAVT | 1.22 | 1.29 | 1.15 | 1.25 | 19,566 |
| RCML | 24.45 | 25.5 | 25.5 | 24.45 | 20 |
| REWM | 9.25 | 9.25 | 9.25 | 9.25 | 5,950 |
| RICL | 7.6 | 8.01 | 8 | 8 | 5,100 |
| RMPL | 2685 | 2775 | 2685 | 2774.57 | 97 |
| RUPL | 29.1 | 29.8 | 29 | 29.09 | 1,501 |
| SAIF | 6 | 6.4 | 5.91 | 6.1 | 15,601 |
| SALT | 44.7929 | 42.56 | 42.56 | 44.79 | 11 |
| SANE | 1.5 | 1.89 | 1.89 | 1.89 | 501 |
| SANSM | 9.95 | 9.3 | 9.01 | 9.1 | 14,000 |
| SAPL | 148.04 | 151 | 148 | 148.04 | 161 |
| SARD | 1.2 | 1 | 0.8 | 1 | 1,500 |
| SASML | 6 | 7 | 7 | 6 | 20 |
| SAZEW | 20.54 | 20.85 | 20.1 | 20.39 | 7,088 |
| SBL | 2.31 | 2.43 | 2.25 | 2.42 | 593,239 |
| SCBPL | 10.54 | 11.05 | 10.33 | 10.94 | 123,922 |
| SCL | 75 | 78.74 | 78.74 | 75 | 10 |
| SCLL | 4.6 | 4.6 | 4.2 | 4.57 | 4,050 |
| SCM | 11 | 11.75 | 11 | 11.03 | 23,107 |
| SEARL | 45.12 | 45 | 44.25 | 44.29 | 1,482 |
| SEL | 16.55 | 17.15 | 16.6 | 16.92 | 2,951 |
| SEPCO | 1.51 | 1.6 | 1.44 | 1.5 | 302,391 |
| SEPL | 41.78 | 41.95 | 41.4 | 41.78 | 249 |
| SERF | 0.4 | 0.4 | 0.4 | 0.4 | 1,000 |
| SGPL | 1.2 | 1.34 | 1.34 | 1.2 | 1 |
| SHCI | 1.7 | 1.8 | 1.8 | 1.8 | 500 |
| SHEL | 202.38 | 205 | 200 | 204.42 | 28,185 |
| SHEZ | 131.77 | 133.33 | 133.33 | 131.77 | 15 |
| SHFA | 30.95 | 32.49 | 29.7 | 30.23 | 22,996 |
| SHJS | 61 | 58.51 | 58.5 | 61 | 7 |
| SHSML | 7.75 | 7.55 | 6.75 | 6.81 | 350,000 |
| SIBL | 2.2 | 2.2 | 2.2 | 2.2 | 1 |
| SIEM | 789 | 771 | 770 | 789 | 29 |
| SIGL | 8.5 | 8.5 | 8.5 | 8.5 | 40 |
| SILK | 2.48 | 2.6 | 2.4 | 2.57 | 2,399,862 |
| SING | 18.9 | 19.24 | 17.91 | 18.9 | 13 |
| SITC | 99.72 | 102.4 | 99.5 | 100.18 | 1,491 |
| SLYT | 3.53 | 3.99 | 3.55 | 3.55 | 7,201 |
| SMBL | 3.93 | 4.1 | 3.7 | 3.97 | 2,754,980 |
| SMCPL | 6 | 6.1 | 5.75 | 6.1 | 2,483 |
| SMTM | 4.94 | 5.25 | 4.71 | 4.96 | 9,763 |
| SNAI | 38.58 | 39.5 | 37.5 | 37.51 | 125,002 |
| SNBL | 6.4 | 7.15 | 6.3 | 6.96 | 7,862,961 |
| SNGP | 20.17 | 21.17 | 19.95 | 21 | 374,110 |
| SPL | 11.97 | 12.48 | 11.9 | 12.23 | 219,979 |
| SPLC | 0.9 | 0.99 | 0.85 | 0.9 | 8,103 |
| SRSM | 5.3 | 6.3 | 5 | 6.3 | 17,010 |
| SRVI | 182.97 | 185.03 | 185.03 | 182.97 | 1 |
| SSGC | 21.62 | 22.4 | 20.6 | 22.03 | 53,577 |
| SSIC | 5.95 | 5.7 | 5.7 | 5.95 | 15 |
| SSML | 1.6 | 1.7 | 1.5 | 1.5 | 6,318 |
| STCL | 7.5 | 8.1 | 8.1 | 7.5 | 1 |
| STJT | 22.52 | 23.55 | 22.5 | 22.8 | 700 |
| STPL | 7.53 | 8.1 | 7.5 | 8 | 8,133 |
| SZTM | 5 | 5.01 | 5 | 5 | 300 |
| TDIL | 10.25 | 11.25 | 9.26 | 11.16 | 1,122,848 |
| TELE | 1.73 | 1.79 | 1.6 | 1.67 | 878,883 |
| TGL | 12.4 | 12.48 | 12.15 | 12.2 | 59,767 |
| THALL | 81 | 85.05 | 80 | 85.05 | 71,360 |
| THCCL | 17 | 17.9 | 17.9 | 17 | 1 |
| TOWL | 8.08 | 9.08 | 9 | 8.08 | 33 |
| TREET | 41.19 | 42.39 | 41 | 41.53 | 19,323 |
| TREI | 1.4 | 1.39 | 1.12 | 1.12 | 2,136 |
| TRG | 3.37 | 3.68 | 3.14 | 3.63 | 10,024,543 |
| TRIBL | 1.19 | 1.29 | 1.06 | 1.1 | 7,502 |
| TRIPF | 188.19 | 192 | 188 | 188 | 2,525 |
| TRPOL | 0.99 | 0.71 | 0.71 | 0.99 | 10 |
| TRSM | 2.91 | 3.59 | 2.8 | 3.59 | 550 |
| TSMF | 1.17 | 1.47 | 0.71 | 0.71 | 502 |
| TSPL | 1 | 1.04 | 0.92 | 1 | 12 |
| UBL | 69 | 71.5 | 68 | 70.63 | 1,534,486 |
| UBLTFC4 | 100.8544 | 0 | 0 | 100.8544 | 0 |
| UDPL | 7.5 | 8.5 | 8.5 | 7.5 | 6 |
| ULEVER | 5548 | 5825 | 5450.25 | 5817.78 | 2,104 |
| UNIC | 5.5 | 5.96 | 5.94 | 5.5 | 2 |
| UPFL | 1830.5 | 1751 | 1751 | 1751 | 55 |
| UVIC | 2.5 | 2.75 | 1.8 | 2.5 | 9,932 |
| WAHN | 38 | 39.65 | 38.99 | 39.65 | 4,850 |
| WAZIR | 14.5 | 14.5 | 14.5 | 14.5 | 6,079 |
| WTCL | 2.61 | 2.8 | 2.53 | 2.71 | 1,682,086 |
| WTL | 2.4 | 2.62 | 2.42 | 2.49 | 4,229,436 |
| WYETH | 705.96 | 705 | 690 | 705.96 | 28 |
| ZIL | 51.88 | 54.47 | 53.7 | 54.47 | 14,318 |
KSE EOD Daily Share Price Data - 20/03/2012
No comments:
Post a Comment