| For: February 21, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 79.1 | 78 | 76 | 78 | 3,000 |
| AACIL | 3.38 | 3.44 | 3.2 | 3.3 | 84,801 |
| AASM | 21.345 | 22.35 | 22.35 | 22.35 | 500 |
| ABL | 61.09 | 61.35 | 60.5 | 61.01 | 91,389 |
| ABOT | 91.1 | 92.2 | 90.51 | 92 | 4,765 |
| ACPL | 56.88 | 57.66 | 56 | 57.17 | 37,104 |
| ADAMS | 13 | 13 | 13 | 13 | 130 |
| ADMM | 23.02 | 22.5 | 22.5 | 23.02 | 1 |
| ADOS | 6.18 | 6.25 | 5.6 | 5.61 | 505 |
| AGIC | 7.52 | 8.47 | 8.46 | 8.47 | 790 |
| AGL | 17.6 | 18.5 | 17.51 | 17.95 | 34,298 |
| AGTL | 185.18 | 190 | 180.05 | 184.56 | 7,236 |
| AHCL | 29.76 | 30.75 | 29.75 | 30.26 | 6,585,091 |
| AHCL-CFEB | 29.83 | 0 | 0 | 30.31 | 0 |
| AHI | 15.5 | 16.03 | 15.98 | 16 | 31,942 |
| AHL | 20.77 | 21.8 | 21 | 21.35 | 85,982 |
| AICL | 52.4 | 54.99 | 52.61 | 54.28 | 883,374 |
| AICL-CFEB | 52.51 | 0 | 0 | 54.38 | 0 |
| AKBL | 11.8 | 12.42 | 11.95 | 12.16 | 5,112,861 |
| AKBL-CFEB | 11.83 | 0 | 0 | 12.18 | 0 |
| AKDCL | 36.5 | 36.94 | 35.5 | 36.13 | 1,498 |
| AKGL | 7.75 | 6.8 | 6.8 | 7.75 | 50 |
| ALNRS | 40.36 | 40 | 40 | 40 | 0 |
| AMTEX | 1.84 | 1.9 | 1.8 | 1.8 | 400,016 |
| ANL | 7.67 | 8.42 | 7.25 | 7.71 | 25,142,166 |
| ANL-CFEB | 7.69 | 0 | 0 | 7.72 | 0 |
| ANSS | 7.51 | 8.5 | 8.5 | 8.5 | 500 |
| APL | 452.19 | 459.85 | 451.5 | 454.78 | 84,161 |
| ASHT | 7.5 | 8 | 8 | 8 | 6,000 |
| ATBA | 177.76 | 176 | 174 | 174.09 | 3,606 |
| ATEL | 58 | 58 | 58 | 58 | 6,526 |
| ATFF | 6.5 | 6.5 | 6.3 | 6.5 | 6,100 |
| ATIL | 39.29 | 40.75 | 38.51 | 40.18 | 19,936 |
| ATLH | 130.01 | 135.01 | 134.7 | 135.01 | 2,992 |
| ATRL | 121.73 | 122.98 | 121.5 | 121.82 | 524,681 |
| ATRL-CFEB | 122 | 0 | 0 | 122.03 | 0 |
| BAFL | 13.59 | 13.83 | 13.36 | 13.45 | 11,853,517 |
| BAFL-CFEB | 13.62 | 0 | 0 | 13.47 | 0 |
| BAFS | 40.12 | 39 | 39 | 40.12 | 64 |
| BAHL | 32.1 | 33.25 | 32.2 | 32.52 | 3,260,262 |
| BAHL-CFEB | 32.17 | 0 | 0 | 32.58 | 0 |
| BAHLTFC | 90.7795 | 0 | 0 | 90.7795 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BCML | 9.09 | 10 | 9.99 | 10 | 1,200 |
| BERG | 16 | 15.21 | 15 | 15 | 31,824 |
| BGL | 2.01 | 2.01 | 2.01 | 2.01 | 440 |
| BHAT | 210 | 201.01 | 200 | 210 | 18 |
| BIFO | 61 | 58.25 | 57.95 | 61 | 103 |
| BIPL | 5.14 | 5.45 | 5.15 | 5.24 | 1,744,950 |
| BNWM | 20.12 | 20.64 | 19.26 | 19.65 | 21,090 |
| BOK | 6.25 | 6.49 | 5.7 | 6.35 | 150,508 |
| BOP | 8.1 | 9.1 | 8.37 | 9.1 | 9,505,858 |
| BPL | 24.76 | 25.99 | 24.51 | 25.96 | 281,547 |
| BROT | 0.6 | 0.7 | 0.55 | 0.63 | 2,404 |
| BRR | 2.52 | 2.65 | 2.65 | 2.52 | 6 |
| BUXL | 9.45 | 10.24 | 8.49 | 9.5 | 3,736 |
| BWHL | 24.52 | 25 | 25 | 24.52 | 135 |
| BYCO | 7.09 | 7.62 | 7.1 | 7.26 | 3,069,733 |
| CENI | 7.9 | 7.95 | 7.7 | 7.7 | 21,640 |
| CEPB | 12.85 | 12.89 | 12.5 | 12.77 | 65,000 |
| CHAS | 7.75 | 7.1 | 7.1 | 7.1 | 500 |
| CHBL | 1.56 | 1.76 | 1.6 | 1.69 | 169,156 |
| CHCC | 13.93 | 14.93 | 13.9 | 14.72 | 1,778,902 |
| CJPL | 0.5 | 0.86 | 0.48 | 0.5 | 2 |
| CLOV | 51.3108 | 53.87 | 53.29 | 53.87 | 9,718 |
| CML | 1.25 | 1.65 | 1.25 | 1.25 | 51,277 |
| COLG | 750.1 | 785.8 | 784.8 | 784.8 | 105 |
| CPL | 160 | 161 | 160 | 160.3 | 11,081 |
| CPPL | 24.07 | 24.1 | 23.95 | 24 | 4,007 |
| CRTM | 8.49 | 8.5 | 8.2 | 8.2 | 2,500 |
| CSAP | 18.45 | 18.75 | 18 | 18.35 | 207,032 |
| CSM | 0.67 | 0.65 | 0.64 | 0.65 | 3,279 |
| CSMD | 14.47 | 14.95 | 14.95 | 14.47 | 66 |
| CSUML | 1.55 | 1.5 | 1.1 | 1.45 | 77,569 |
| CWSM | 1.09 | 1 | 1 | 1 | 10,000 |
| CYAN | 56.14 | 58.42 | 55 | 58 | 12,200 |
| DADX | 51.7404 | 54.32 | 54.32 | 54.32 | 0 |
| DAWH | 38.49 | 39.28 | 38.09 | 38.26 | 113,386 |
| DBCI | 1.7 | 1.7 | 1.45 | 1.6 | 8,751 |
| DCH | 2.02 | 2.09 | 1.86 | 1.95 | 50,503 |
| DCL | 1.77 | 1.87 | 1.73 | 1.85 | 276,574 |
| DCM | 1.5 | 1.6 | 1.55 | 1.55 | 16,101 |
| DEL | 1.19 | 1.3 | 1.16 | 1.3 | 37,860 |
| DFML | 2.15 | 2.25 | 2.12 | 2.16 | 132,254 |
| DGKC | 25.33 | 26.59 | 25.5 | 26.59 | 20,495,348 |
| DLL | 32 | 32.35 | 31.01 | 32 | 403 |
| DMTM | 2.8 | 3.58 | 2.51 | 2.8 | 21 |
| DOL | 4.93 | 5.31 | 4.8 | 5.13 | 1,330,029 |
| DSFL | 1.67 | 1.8 | 1.6 | 1.68 | 539,105 |
| DSIL | 1.25 | 1.5 | 1.25 | 1.36 | 997,620 |
| DSL | 2.32 | 2.45 | 2.12 | 2.21 | 260,960 |
| DWAE | 1.09 | 1.06 | 1.06 | 1.09 | 1 |
| DWSM | 2.5 | 2.01 | 1.8 | 1.82 | 8,500 |
| ECOP | 3.52 | 3.59 | 3.4 | 3.46 | 6,399 |
| EFLTFC3 | 97.953 | 0 | 0 | 97.953 | 0 |
| EFOODS | 40.57 | 41.74 | 39.55 | 40.89 | 2,524,198 |
| EFUG | 58.8 | 61.74 | 57.5 | 60.62 | 127,496 |
| EFUL | 90.6 | 95.13 | 93 | 94.8 | 24,213 |
| ELSM | 20.26 | 21 | 19.38 | 20.94 | 5,413 |
| EMCO | 2.04 | 2.5 | 2.5 | 2.04 | 1 |
| ENGRO | 131.43 | 133.4 | 130.1 | 132.33 | 3,567,988 |
| ENGRO-CFEB | 131.72 | 0 | 0 | 132.56 | 0 |
| EPCL | 9.27 | 10.27 | 9.21 | 10.27 | 4,832,401 |
| ESBL | 1.89 | 1.89 | 1.64 | 1.89 | 5,002 |
| EXIDE | 174.78 | 177 | 176 | 176 | 2,527 |
| FABL | 10.6 | 11.05 | 10.5 | 10.52 | 499,770 |
| FASM | 41.21 | 42 | 42 | 42 | 500 |
| FATIMA | 23.69 | 24.26 | 23.35 | 23.97 | 9,528,795 |
| FCCL | 4.11 | 4.43 | 4.13 | 4.28 | 22,951,337 |
| FCIBL | 2.7 | 3.7 | 3.5 | 2.7 | 2 |
| FCSC | 2.47 | 2.65 | 2.46 | 2.55 | 252,130 |
| FDIBL | 1.21 | 1.3 | 1.15 | 1.16 | 30,239 |
| FDMF | 3.5 | 3.54 | 3.25 | 3.49 | 30,813 |
| FECM | 2.9 | 3 | 2.66 | 2.9 | 205 |
| FECTC | 8.3 | 8.45 | 8.11 | 8.34 | 36,483 |
| FEM | 1.02 | 1.15 | 1.01 | 1.11 | 7,766 |
| FEROZ | 67.5 | 69.31 | 69.31 | 69.31 | 500 |
| FFBL | 46.93 | 47.28 | 46.75 | 46.79 | 916,350 |
| FFBL-CFEB | 47.03 | 0 | 0 | 46.87 | 0 |
| FFC | 185.66 | 187.2 | 184.85 | 185.88 | 1,341,100 |
| FFC-CFEB | 186.07 | 0 | 0 | 186.21 | 0 |
| FFLM | 1.74 | 1.7 | 1.7 | 1.7 | 2,500 |
| FHAM | 7.99 | 7.99 | 7.95 | 7.95 | 2,000 |
| FHBM | 7.55 | 7.6 | 7.41 | 7.5 | 4,077 |
| FLYNG | 1.35 | 1.37 | 1.3 | 1.36 | 98,843 |
| FML | 20.05 | 21.05 | 21.05 | 21.05 | 0 |
| FNEL | 5.45 | 5.54 | 5 | 5.06 | 46,002 |
| FPJM | 0.84 | 0.96 | 0.8 | 0.85 | 13,945 |
| FRSM | 18.49 | 17.55 | 17.5 | 18.49 | 405 |
| FUDLM | 6.84 | 6.99 | 6.85 | 6.99 | 5,201 |
| FZCM | 69.5 | 69.02 | 69.02 | 69.5 | 200 |
| FZTM | 242 | 240 | 240 | 242 | 5 |
| GADT | 47.92 | 48.75 | 47.65 | 47.74 | 867 |
| GAIL | 2.5 | 2.3 | 2.3 | 2.5 | 1 |
| GAMON | 1.26 | 1.8 | 1.8 | 1.8 | 500 |
| GASF | 3.39 | 3.5 | 3.25 | 3.25 | 40,246 |
| GATM | 19.54 | 20.4 | 19.8 | 19.8 | 4,095 |
| GENP | 0.48 | 0.55 | 0.39 | 0.55 | 48,994 |
| GFIL | 3.86 | 4 | 4 | 4 | 500 |
| GGL | 8.98 | 9.25 | 8.71 | 8.9 | 28,834 |
| GHGL | 40.8 | 41.5 | 41 | 41.16 | 4,802 |
| GHNI | 6.9 | 7.19 | 6.12 | 6.65 | 47,186 |
| GHNL | 2.5 | 2.74 | 2.48 | 2.51 | 15,807 |
| GLAXO | 65.87 | 66.55 | 65.55 | 66 | 11,449 |
| GLPL | 42.55 | 42.55 | 41.55 | 41.77 | 507 |
| GRAYS | 22.55 | 23.35 | 23.29 | 22.55 | 100 |
| GTYR | 17.8 | 18.29 | 18.29 | 17.8 | 1 |
| GUSM | 4.5 | 4.51 | 4.5 | 4.5 | 2,000 |
| GVGL | 20.12 | 19.12 | 19.12 | 19.12 | 501 |
| GWLC | 5.25 | 5.5 | 5.05 | 5.31 | 2,290 |
| HABSM | 18.9 | 19 | 18.71 | 18.86 | 37,726 |
| HADC | 0.47 | 0.68 | 0.51 | 0.58 | 60,573 |
| HAL | 17.15 | 17.15 | 16.8 | 16.8 | 2,997 |
| HBL | 118.49 | 120.3 | 118.55 | 118.7 | 90,055 |
| HCAR | 9.75 | 9.6 | 9.37 | 9.55 | 1,801 |
| HICL | 10.85 | 11 | 10.8 | 11 | 5,000 |
| HINO | 69.01 | 67.55 | 67.55 | 69.01 | 10 |
| HINOON | 31 | 32 | 32 | 32 | 1,020 |
| HIRAT | 4.15 | 4.38 | 4.12 | 4.14 | 8,519 |
| HMB | 17.02 | 17.48 | 17.15 | 17.29 | 107,879 |
| HSPI | 14.2 | 15.2 | 14.94 | 15.2 | 51,627 |
| HUBC | 36.4 | 36.9 | 36.41 | 36.83 | 724,626 |
| HUBC-CFEB | 36.48 | 0 | 0 | 36.89 | 0 |
| HUMNL | 16.63 | 17.63 | 17.01 | 17.01 | 1,322 |
| HUSI | 3 | 3 | 2.76 | 2.99 | 1,252 |
| HWQS | 7.9 | 8.8 | 8.25 | 8.25 | 2,700 |
| IBFL | 27.9 | 28.63 | 27.61 | 28.63 | 22,666 |
| IBLHL | 17 | 16.98 | 16.2 | 16.98 | 4,201 |
| ICCT | 0.46 | 0.75 | 0.75 | 0.46 | 100 |
| ICI | 142.51 | 144 | 139.8 | 139.94 | 106,851 |
| ICIBL | 0.41 | 0.5 | 0.3 | 0.4 | 70,255 |
| IDRT | 6 | 5.53 | 5.53 | 5.53 | 500 |
| IDSM | 3.75 | 3.33 | 3.33 | 3.75 | 1 |
| IFSL | 9.15 | 9.35 | 9 | 9.35 | 1,881 |
| IGIBL | 1.2 | 1.3 | 1.21 | 1.21 | 501 |
| IGIIL | 44.12 | 45.8 | 44.3 | 45.12 | 7,094 |
| ILTM | 194.76 | 203 | 186 | 200.42 | 446 |
| INDU | 240.17 | 241 | 240 | 240.97 | 15,148 |
| INIL | 27.04 | 27.48 | 27 | 27.36 | 6,240 |
| ISL | 10.85 | 10.85 | 10.5 | 10.6 | 4,580 |
| JDMT | 13.06 | 12.11 | 12.11 | 13.06 | 2 |
| JDWS | 76.5 | 77.9 | 76.4 | 76.6 | 376 |
| JGICL | 66.1 | 67.5 | 65.55 | 66.5 | 2,692 |
| JLICL | 68 | 68.4 | 68 | 68.4 | 4,000 |
| JOVC | 3.18 | 3.5 | 3.15 | 3.26 | 2,082,102 |
| JPGL | 0.75 | 1.07 | 0.73 | 1.01 | 3,435,983 |
| JSBL | 3.67 | 4.4 | 3.7 | 4.07 | 12,821,630 |
| JSCL | 10.39 | 11.08 | 10.01 | 10.24 | 42,908,100 |
| JSGCL | 30.54 | 32.06 | 31.01 | 32.06 | 47,416 |
| JSGF | 5.72 | 5.85 | 5.6 | 5.82 | 17,319 |
| JSIL | 5.73 | 6.15 | 5.5 | 5.54 | 2,173,041 |
| JSVFL | 5.79 | 5.98 | 5.62 | 5.9 | 88,200 |
| KAPCO | 43.15 | 44 | 42.91 | 43.92 | 349,547 |
| KAPCO-CFEB | 43.24 | 0 | 0 | 44 | 0 |
| KASBB | 1.69 | 1.75 | 1.61 | 1.72 | 623,551 |
| KASBM | 2.5 | 3.5 | 3.49 | 3.5 | 500 |
| KASBSL | 3.55 | 3.73 | 3.5 | 3.59 | 80,724 |
| KCL | 4.1 | 3.1 | 3.1 | 4.1 | 1 |
| KESC | 1.96 | 2.11 | 1.9 | 1.93 | 1,245,179 |
| KOHC | 18.01 | 19.01 | 17.9 | 19.01 | 275,961 |
| KOHE | 17.8 | 17.74 | 16.9 | 16.9 | 2,110 |
| KOHP | 1.65 | 2.29 | 1.75 | 1.96 | 530 |
| KOHS | 4.31 | 5.29 | 3.32 | 4.31 | 12 |
| KOIL | 1.04 | 1.19 | 1.01 | 1.07 | 34,190 |
| KSBP | 22.45 | 23.54 | 22.5 | 22.83 | 9,226 |
| KTML | 3.97 | 4.2 | 3.85 | 4.05 | 4,003 |
| LEUL | 4.9 | 4.8286 | 4.2 | 4.8286 | 1 |
| LINDE | 100.54 | 99.5 | 95.62 | 97.89 | 5,904 |
| LOTPTA | 8.35 | 8.35 | 7.85 | 8.05 | 7,989,622 |
| LPCL | 2.28 | 2.53 | 2.28 | 2.44 | 14,168,580 |
| LPGL | 29.6289 | 28.8162 | 28.8162 | 28.8162 | 0 |
| LUCK | 91 | 94.55 | 91.18 | 93.76 | 5,714,583 |
| LUCK-CFEB | 91.2 | 0 | 0 | 93.92 | 0 |
| MACFL | 9.15 | 9.8 | 9.74 | 9.15 | 109 |
| MARI | 86.91 | 87.75 | 86.5 | 86.66 | 47,399 |
| MBF | 9.37 | 9.43 | 9.43 | 9.43 | 3,968 |
| MCB | 185.74 | 188.18 | 177.07 | 179.39 | 1,798,308 |
| MCB-CFEB | 186.15 | 0 | 0 | 179.7 | 0 |
| MEBL | 22.97 | 23.9 | 22.8 | 22.95 | 572,017 |
| MERIT | 15.87 | 15.51 | 15.4 | 15.4 | 2,000 |
| MFFL | 108.47 | 113.89 | 113.89 | 113.89 | 502 |
| MFTM | 0.94 | 0.76 | 0.75 | 0.75 | 1,000 |
| MIRKS | 28.13 | 29.5 | 28.26 | 28.31 | 3,021 |
| MLCF | 2.21 | 2.35 | 2.19 | 2.31 | 816,986 |
| MQTM | 8.75 | 8.7 | 8.52 | 8.55 | 3,500 |
| MRNS | 43 | 43 | 43 | 43 | 400 |
| MSOT | 15.5 | 16 | 15.5 | 15.75 | 650 |
| MTIL | 0.32 | 0.4 | 0.4 | 0.32 | 33 |
| MTL | 459.93 | 463 | 460 | 460.96 | 7,180 |
| MUBT | 0.8 | 1.8 | 0.16 | 0.8 | 4 |
| MUCL | 10.5 | 10.99 | 10.99 | 10.5 | 1 |
| MUKT | 0.44 | 0.47 | 0.43 | 0.43 | 1,147 |
| MUREB | 65.14 | 66.2 | 65.99 | 66.04 | 1,685 |
| MWMP | 0.65 | 0.82 | 0.65 | 0.65 | 2,505 |
| MZSM | 1.43 | 1.35 | 1.34 | 1.35 | 702 |
| NAGC | 17.295 | 18.29 | 16.75 | 18.29 | 9,453 |
| NATF | 83.09 | 83 | 78.94 | 80.05 | 3,644 |
| NBF | 3.5 | 3.75 | 3.5 | 3.5 | 45,000 |
| NBP | 48.86 | 50.15 | 48.6 | 49.37 | 8,655,098 |
| NCL | 20.12 | 20.89 | 20 | 20.64 | 203,929 |
| NCPL | 15 | 15.3 | 14.95 | 15.03 | 386,956 |
| NESTLE | 3298.37 | 3348 | 3270 | 3280.24 | 28 |
| NETSOL | 11.78 | 12.25 | 11.71 | 11.76 | 1,052,805 |
| NIB | 1.75 | 1.89 | 1.77 | 1.82 | 2,811,473 |
| NIBTFC | 98.593 | 0 | 0 | 98.593 | 0 |
| NICL | 2.77 | 2.87 | 2.62 | 2.66 | 400,980 |
| NMBL | 6.27 | 6.49 | 5.9 | 6 | 41,926 |
| NML | 48.44 | 50.7 | 48.57 | 50.46 | 4,514,823 |
| NONS | 13.3 | 14.29 | 13.5 | 13.57 | 2,532 |
| NOPK | 18.54 | 19.3 | 17.61 | 18.14 | 7,816 |
| NPL | 15.88 | 16.46 | 15.7 | 16.12 | 1,166,619 |
| NRL | 262.04 | 263.46 | 261 | 261.35 | 28,912 |
| NSB10Y1 | 100 | 0 | 0 | 100 | 0 |
| OGDC | 163.66 | 165.24 | 161.22 | 163.31 | 1,218,772 |
| OLPL | 6.66 | 6.9 | 6.7 | 6.9 | 6,822 |
| OLTM | 0.25 | 0.55 | 0.55 | 0.25 | 20 |
| OTSU | 32 | 31.01 | 31.01 | 32 | 200 |
| PACE | 1.81 | 1.94 | 1.77 | 1.91 | 2,586,598 |
| PAEL | 5.66 | 6.05 | 5.53 | 5.66 | 792,572 |
| PAKD | 37.5 | 37.5 | 36 | 37.5 | 1,154 |
| PAKMI | 1.45 | 1.42 | 1.06 | 1.45 | 18 |
| PAKRI | 21.1 | 22.05 | 20.55 | 20.77 | 3,801,187 |
| PAKT | 51.54 | 52.8 | 52 | 52 | 2,800 |
| PASL | 1.82 | 2.2 | 1.81 | 1.95 | 1,033,219 |
| PCAL | 32.34 | 32.6 | 32.5 | 32.34 | 331 |
| PECO | 37.69 | 39.57 | 35.91 | 37.69 | 152 |
| PEF | 7.25 | 7.3 | 7.25 | 7.25 | 20,775 |
| PGCL | 45.96 | 48.25 | 48.25 | 48.25 | 20 |
| PGF | 12.6 | 12.83 | 12.6 | 12.8 | 204,129 |
| PIAA | 2.1 | 2.25 | 2.1 | 2.23 | 274,995 |
| PICT | 98.98 | 100.4 | 96.99 | 97 | 6,665 |
| PIF | 5.7 | 5.83 | 5.61 | 5.75 | 75,374 |
| PIL | 6.65 | 7 | 6.5 | 6.65 | 104 |
| PINL | 9.02 | 9.3 | 8.92 | 8.92 | 7,882 |
| PIOC | 7.01 | 8.01 | 7.51 | 7.73 | 1,195,164 |
| PKGI | 5.9 | 6.75 | 6.75 | 6.75 | 500 |
| PKGP | 12 | 12.1 | 11.85 | 12.03 | 100,464 |
| PKGS | 88.92 | 89.96 | 88.8 | 89 | 23,332 |
| PMI | 1.26 | 1.45 | 1.2 | 1.3 | 46,302 |
| PMPK | 122.18 | 116.08 | 116.08 | 122.18 | 160 |
| PMTFC6 | 98.1743 | 97 | 97 | 97.0238 | 6,000 |
| PNSC | 19.05 | 19.75 | 18.05 | 18.05 | 36,857 |
| POAF | 7 | 7 | 7 | 7 | 157 |
| POL | 371.99 | 375.44 | 372 | 373.04 | 637,446 |
| PPL | 173.38 | 174.45 | 172.3 | 173.84 | 631,753 |
| PPP | 32.46 | 32.25 | 32 | 32 | 4,680 |
| PRL | 59.87 | 59.95 | 58.5 | 59 | 15,491 |
| PRWM | 10.5 | 10.25 | 9.5 | 9.6 | 5,300 |
| PSMC | 59.71 | 60.6 | 60 | 60 | 2,454 |
| PSO | 261.42 | 267 | 262.51 | 265.8 | 1,182,946 |
| PSYL | 17.77 | 17.16 | 17.1 | 17.77 | 474 |
| PTC | 11.81 | 11.9 | 11.7 | 11.78 | 607,031 |
| QUET | 34.5 | 34 | 34 | 34.5 | 5 |
| QUICE | 3.99 | 4.2 | 3.75 | 3.83 | 8,920 |
| RAVT | 0.74 | 0.77 | 0.66 | 0.75 | 9,502 |
| RCML | 23.29 | 22.15 | 22.15 | 23.29 | 240 |
| REGT | 92.71 | 92.71 | 92.71 | 92.71 | 289 |
| RICL | 8.79 | 8.01 | 8 | 8 | 5,000 |
| RMPL | 2808.2 | 2800 | 2800 | 2800 | 13 |
| RUPL | 36.2 | 34.8276 | 34.8276 | 34.8276 | 0 |
| SAIF | 5.5 | 5.7 | 5.35 | 5.58 | 1,200 |
| SALT | 43.65 | 41.49 | 41.49 | 43.65 | 10 |
| SAPL | 145.06 | 146 | 145.9 | 146 | 254 |
| SAPT | 108.65 | 105 | 105 | 108.65 | 100 |
| SAZEW | 19.89 | 20.25 | 19.63 | 19.76 | 10,939 |
| SBL | 1.61 | 1.7 | 1.6 | 1.64 | 1,217,299 |
| SCBPL | 9.03 | 9.15 | 8.84 | 8.84 | 39,549 |
| SCBPTFC3 | 102.0816 | 0 | 0 | 102.0816 | 0 |
| SCM | 11 | 11.4 | 11.4 | 11 | 1 |
| SEARL | 46.91 | 48.25 | 47 | 48.14 | 5,164 |
| SEL | 15.8 | 15.8 | 15.7 | 15.8 | 3,400 |
| SEPCO | 0.9 | 1.06 | 0.9 | 1.01 | 1,146,623 |
| SEPL | 40.6 | 40.1 | 40.1 | 40.1 | 1,500 |
| SFAT | 2.8 | 2.9 | 2.9 | 2.8 | 5 |
| SGPL | 0.75 | 0.9 | 0.9 | 0.75 | 2 |
| SHCI | 1.35 | 1.35 | 1.35 | 1.35 | 10 |
| SHEL | 190.27 | 193.79 | 191.9 | 193.02 | 2,798 |
| SHEZ | 116.38 | 118 | 118 | 116.38 | 56 |
| SHNI | 8.88 | 8.05 | 8.05 | 8.05 | 878 |
| SHSML | 6.25 | 6.5 | 6.3 | 6.44 | 5,085 |
| SIBL | 2 | 2 | 2 | 2 | 10,000 |
| SIEM | 808.73 | 800 | 768.3 | 768.3 | 193 |
| SILK | 2.27 | 2.44 | 2.25 | 2.27 | 7,768,765 |
| SING | 18.71 | 17.76 | 17.75 | 18.71 | 185 |
| SITC | 94.03 | 98.73 | 94.01 | 98.69 | 41,496 |
| SMBL | 3.11 | 3.44 | 3 | 3.08 | 1,877,668 |
| SMCPL | 6.01 | 5.4 | 5.4 | 5.4 | 500 |
| SNAI | 36.5 | 36.5 | 36.5 | 36.5 | 3,550 |
| SNBL | 4.67 | 5.15 | 4.68 | 4.88 | 2,862,844 |
| SNBLTFC | 100.2514 | 0 | 0 | 100.2514 | 0 |
| SNGP | 18.1 | 18.65 | 18.11 | 18.51 | 233,996 |
| SPL | 12.46 | 12.84 | 12.25 | 12.33 | 255,068 |
| SRVI | 212 | 208 | 201.4 | 204.03 | 3,005 |
| SSGC | 19.3 | 19.4 | 19.2 | 19.3 | 27,227 |
| SSIC | 4.49 | 5.49 | 4.75 | 5.44 | 10,874 |
| SSML | 1.5 | 1.5 | 1.5 | 1.5 | 3,025 |
| STJT | 21.99 | 21.7 | 21.55 | 21.56 | 1,105 |
| STPL | 7.85 | 7.55 | 7.55 | 7.55 | 1,600 |
| SURC | 26 | 24.72 | 24.7 | 26 | 300 |
| TDIL | 10.47 | 11.47 | 9.55 | 11.25 | 151,374 |
| TELE | 1.15 | 1.28 | 1.13 | 1.19 | 3,293,935 |
| TGL | 9.85 | 10.2 | 9.6 | 9.77 | 79,808 |
| THALL | 78.06 | 78.5 | 78.15 | 78.15 | 10,293 |
| THCCL | 18 | 18 | 18 | 18 | 500 |
| TREET | 40.74 | 42.77 | 40.5 | 42.77 | 44,803 |
| TRG | 2.3 | 2.9 | 2.35 | 2.74 | 16,177,540 |
| TRIPF | 191.96 | 199.99 | 190.11 | 191.79 | 2,416 |
| TRPOL | 0.42 | 0.5 | 0.5 | 0.42 | 81 |
| TRSM | 2.01 | 2.5 | 2.4 | 2.5 | 9,500 |
| TSMF | 1.41 | 1.37 | 0.7 | 0.7 | 1,001 |
| TSML | 51.2 | 51.5 | 50.95 | 51.5 | 1,000 |
| TSPL | 0.57 | 0.71 | 0.55 | 0.67 | 74,106 |
| UBL | 62.64 | 65.5 | 60.35 | 63.61 | 6,163,075 |
| UBLTFC2 | 95.05 | 0 | 0 | 95.05 | 0 |
| UBLTFC4 | 100.4167 | 0 | 0 | 100.4167 | 0 |
| UDPL | 9.35 | 9 | 8.4 | 9.35 | 210 |
| ULEVER | 5550 | 5800 | 5550 | 5650 | 75 |
| UNIC | 5.7 | 6 | 5.31 | 5.75 | 3,012 |
| UNIM | 0.27 | 0.4 | 0.4 | 0.4 | 2,000 |
| UPFL | 1740 | 1755 | 1755 | 1740 | 1 |
| UVIC | 1.5 | 2.49 | 2 | 2.1 | 3,000 |
| WAHN | 36 | 37.65 | 34.6 | 36.79 | 3,931 |
| WTCL | 2.04 | 2.3 | 2.07 | 2.19 | 840,268 |
| WTL | 1.65 | 1.89 | 1.66 | 1.81 | 4,629,301 |
| WYETH | 730.03 | 765.98 | 702 | 748.02 | 3,116 |
| YOUW | 1.33 | 1.26 | 1.26 | 1.33 | 2 |
| ZIL | 48.1392 | 50.54 | 49 | 50.54 | 22,756 |
KSE EOD Daily Share Price Data - 21/02/2012
No comments:
Post a Comment