| For: March 22, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 83.35 | 84 | 82.5 | 82.7 | 23,500 |
| AACIL | 3.69 | 3.75 | 3.67 | 3.69 | 156,816 |
| AATM | 2.61 | 2.48 | 2.2 | 2.35 | 2,061 |
| ABL | 59.5 | 61 | 58.5 | 60.01 | 136,618 |
| ABLTFC2 | 99.4724 | 100 | 100 | 99.55 | 5,000 |
| ABOT | 95.95 | 97.39 | 95 | 96.93 | 13,159 |
| ACPL | 72.63 | 72.62 | 71.61 | 72 | 57,461 |
| ADMM | 31.15 | 30.95 | 29.6 | 29.6 | 3,226 |
| ADOS | 5.65 | 5.65 | 5.65 | 5.65 | 1,500 |
| AGIC | 8.76 | 9.4 | 8.2 | 9.32 | 29,398 |
| AGIL | 63 | 62 | 62 | 62 | 2,600 |
| AGL | 16.12 | 16 | 16 | 16.12 | 1 |
| AGTL | 185 | 185 | 184 | 185 | 51 |
| AHCL | 29.94 | 30.3 | 29.4 | 29.82 | 3,007,697 |
| AHCL-CMAR | 30.03 | 0 | 0 | 29.9 | 0 |
| AHCL-MAR | 30.01 | 30.4 | 29.48 | 29.95 | 1,169,500 |
| AHI | 17 | 17.48 | 17 | 17 | 2,705 |
| AHL | 27.58 | 28 | 27.31 | 27.47 | 54,341 |
| AICL | 52.11 | 52.6 | 51.25 | 51.46 | 64,805 |
| AKBL | 11.59 | 11.9 | 11.25 | 11.81 | 2,726,264 |
| AKDCL | 37.4 | 39.24 | 36.31 | 36.5 | 3,778 |
| AKGL | 8 | 8.75 | 7 | 8.75 | 2,400 |
| ALICO | 16.54 | 16.55 | 16.5 | 16.54 | 400 |
| ALNRS | 33.64 | 35.25 | 33.4 | 33.64 | 201 |
| AMTEX | 2.09 | 2.2 | 2.02 | 2.13 | 263,376 |
| ANL | 6.88 | 7.88 | 6.85 | 7.87 | 22,225,578 |
| APL | 434.94 | 436 | 429 | 432 | 46,800 |
| ARPAK | 15 | 15 | 15 | 15 | 1,784 |
| ARUJ | 4.99 | 4.85 | 4.85 | 4.99 | 1 |
| ASIC | 20.08 | 21.08 | 21.08 | 20.08 | 2 |
| ATBA | 193 | 193 | 193 | 193 | 4 |
| ATFF | 7 | 7.05 | 6.71 | 6.71 | 28,010 |
| ATIL | 40.51 | 40.69 | 40 | 40.66 | 22,632 |
| ATLH | 142.72 | 143.89 | 143 | 142.72 | 110 |
| ATRL | 128.02 | 128.84 | 127.11 | 127.49 | 291,807 |
| ATRL-CMAR | 128.41 | 0 | 0 | 127.83 | 0 |
| ATRL-MAR | 128.23 | 128.9 | 127.5 | 127.86 | 170,500 |
| BAFL | 14.32 | 14.4 | 14 | 14.23 | 1,244,465 |
| BAFL-CMAR | 14.36 | 0 | 0 | 14.27 | 0 |
| BAHL | 27.01 | 27.29 | 26.92 | 27.01 | 88,519 |
| BAHL-CMAR | 27.09 | 0 | 0 | 27.08 | 0 |
| BAPL | 6.31 | 6.45 | 5.9 | 5.99 | 2,398 |
| BAWS | 13.25 | 12.25 | 12.25 | 13.25 | 17 |
| BCL | 29.61 | 31.09 | 29 | 29.61 | 5 |
| BCML | 15 | 15 | 15 | 15 | 3,000 |
| BERG | 16 | 16 | 15.04 | 15.2 | 2,004 |
| BIFO | 54 | 55.38 | 55.38 | 54 | 1 |
| BIPL | 6.07 | 6.85 | 6 | 6.55 | 4,356,045 |
| BNWM | 19.1 | 19.35 | 18.7 | 18.95 | 3,886 |
| BOK | 7.32 | 7.47 | 7.15 | 7.3 | 22,469 |
| BOP | 8.56 | 9.56 | 8.65 | 9.47 | 21,942,205 |
| BPL | 24.55 | 25.76 | 24.9 | 25.63 | 82,918 |
| BROT | 1.49 | 1.4 | 1.15 | 1.25 | 206,897 |
| BRR | 2.17 | 2.49 | 2.16 | 2.17 | 103 |
| BUXL | 9.05 | 9 | 9 | 9.05 | 1 |
| BWCL | 21.51 | 20.53 | 20.44 | 20.47 | 544 |
| BWHL | 28.61 | 29.38 | 28.5 | 28.61 | 203 |
| BYCO | 7.89 | 8.25 | 7.75 | 7.78 | 1,109,060 |
| CENI | 8.18 | 8.15 | 8.02 | 8.13 | 1,595 |
| CEPB | 13.09 | 14 | 13.15 | 13.75 | 72,972 |
| CHAS | 10.05 | 11 | 9.5 | 9.5 | 73,201 |
| CHBL | 1.95 | 2.03 | 1.82 | 1.99 | 19,239 |
| CHCC | 17.94 | 18.94 | 17.75 | 18.89 | 1,019,826 |
| CJPL | 1.27 | 1.94 | 1.25 | 1.4 | 286,571 |
| CML | 2.69 | 3.28 | 2.55 | 2.96 | 2,155,940 |
| COLG | 916.53 | 871 | 871 | 916.53 | 5 |
| COST | 0.75 | 0.5 | 0.5 | 0.5 | 0 |
| COTT | 1.75 | 2 | 1.8 | 1.95 | 8,501 |
| CPL | 148.32 | 148.75 | 147.5 | 147.54 | 1,006 |
| CPMFI | 4.25 | 4.01 | 4 | 4.01 | 33,010 |
| CPPL | 31.91 | 33.45 | 31 | 33.42 | 20,185 |
| CRTM | 8 | 9 | 9 | 9 | 10,271 |
| CSAP | 19.44 | 20.25 | 19.5 | 19.65 | 33,014 |
| CSM | 0.9 | 1 | 0.9 | 0.9 | 1,500 |
| CSMD | 16 | 15.75 | 15.1 | 15.11 | 25,100 |
| CSUML | 2.83 | 3.83 | 2.89 | 3.83 | 448,564 |
| CYAN | 62.5 | 61.9 | 61.5 | 61.63 | 695 |
| DADX | 47.27 | 48.9 | 47 | 47.27 | 106 |
| DATM | 0.5 | 0.5 | 0.49 | 0.5 | 2,511 |
| DAWH | 37.65 | 38.1 | 37.05 | 37.48 | 70,423 |
| DBCI | 1.9 | 1.95 | 1.85 | 1.85 | 5,456 |
| DCH | 2.25 | 2.35 | 2.15 | 2.17 | 129,001 |
| DCL | 4.4 | 4.56 | 4.1 | 4.18 | 4,946,522 |
| DCM | 2 | 2.34 | 2 | 2 | 1,560 |
| DEL | 2.45 | 2.6 | 2.32 | 2.4 | 96,315 |
| DFML | 2.33 | 2.4 | 2.21 | 2.3 | 114,275 |
| DFSM | 1.98 | 1.94 | 1.94 | 1.98 | 11 |
| DGKC | 31.99 | 32.49 | 31.5 | 32.35 | 9,902,847 |
| DKTM | 1.3 | 2.3 | 1.6 | 2.3 | 187,831 |
| DLL | 30.5 | 30.5 | 29.25 | 30.02 | 9,736 |
| DMTM | 3.6 | 3.9 | 3.6 | 3.9 | 2,500 |
| DNCC | 2.61 | 2.79 | 2.51 | 2.79 | 5,401 |
| DOL | 5.05 | 5.14 | 4.93 | 5.02 | 225,610 |
| DSFL | 2.16 | 2.26 | 2.05 | 2.07 | 687,666 |
| DSIL | 2.36 | 2.7 | 2.15 | 2.55 | 1,302,724 |
| DSL | 3.08 | 3.25 | 2.89 | 2.9 | 337,662 |
| DSML | 3.5 | 3.5 | 3.5 | 3.5 | 11 |
| DWAE | 1.1 | 1.33 | 1.06 | 1.06 | 8,512 |
| DWSM | 2.48 | 2.69 | 1.71 | 2.5 | 11,026 |
| DYNO | 13.51 | 13.7 | 13.26 | 13.47 | 41,101 |
| ECOP | 4.06 | 4.2 | 3.8 | 4.1 | 33,807 |
| EFLTFC | 100 | 0 | 0 | 100 | 0 |
| EFLTFC3 | 97 | 0 | 0 | 97 | 0 |
| EFOODS | 43.48 | 44.9 | 43.6 | 43.99 | 2,158,143 |
| EFUG | 78.97 | 82.91 | 79.1 | 82.91 | 125,536 |
| EFUL | 78.53 | 82.45 | 79.84 | 81.96 | 18,693 |
| ELCM | 9.26 | 8.88 | 8.26 | 9.26 | 100 |
| ELSM | 24 | 23.99 | 23.11 | 24 | 51 |
| EMCO | 2.32 | 3.27 | 2.26 | 2.89 | 504 |
| ENGRO | 106.54 | 107 | 103.3 | 103.75 | 3,562,593 |
| ENGRO-CMAR | 106.87 | 0 | 0 | 104.02 | 0 |
| EPCL | 11.13 | 12.09 | 11.28 | 11.98 | 11,164,131 |
| EWLA | 4 | 4.99 | 3.54 | 4.01 | 66,843 |
| EXIDE | 179 | 179 | 179 | 179 | 502 |
| FABL | 10.56 | 10.7 | 10.39 | 10.5 | 342,094 |
| FATIMA | 22.95 | 23 | 22.49 | 22.68 | 2,366,275 |
| FCCL | 5.34 | 5.45 | 5.24 | 5.29 | 4,366,995 |
| FCIBL | 3.35 | 2.76 | 2.76 | 2.76 | 1,000 |
| FCSC | 3.8 | 3.94 | 3.6 | 3.74 | 93,843 |
| FDIBL | 1.58 | 1.7 | 1.48 | 1.64 | 9,375 |
| FDMF | 3.4 | 3.41 | 3.26 | 3.41 | 22,000 |
| FECM | 2.86 | 3 | 2.98 | 2.98 | 501 |
| FECTC | 10.3 | 10.85 | 10.1 | 10.28 | 23,946 |
| FEM | 1.5 | 1.57 | 1.51 | 1.51 | 5,711 |
| FEROZ | 69.5 | 69.5 | 68.3 | 69.5 | 252 |
| FFBL | 40.62 | 40.51 | 39.86 | 40.02 | 1,747,053 |
| FFBL-CMAR | 40.75 | 0 | 0 | 40.13 | 0 |
| FFC | 120.5 | 121.7 | 119.12 | 119.91 | 1,512,136 |
| FFC-CMAR | 120.87 | 0 | 0 | 120.23 | 0 |
| FFLM | 2.01 | 2.35 | 1.97 | 2.07 | 4,549 |
| FHAM | 7.66 | 7.95 | 7.91 | 7.95 | 5,000 |
| FHBM | 7.92 | 8.25 | 7.95 | 7.96 | 6,775 |
| FIBLM | 1.01 | 1.88 | 1.1 | 1.01 | 301 |
| FLYNG | 2.9 | 2.94 | 2.8 | 2.85 | 124,050 |
| FML | 27.76 | 29.14 | 29.14 | 29.14 | 500 |
| FNBM | 7 | 7 | 6.95 | 7 | 5 |
| FNEL | 7 | 7.3 | 7.25 | 6.1 | 2,002 |
| FPJM | 1.02 | 1.9 | 1 | 1.15 | 25,517 |
| FPRM | 13.1 | 13.15 | 13.1 | 13.13 | 1,721 |
| FRCL | 3.5 | 3.75 | 3.26 | 3.74 | 5,804 |
| FRSM | 18.5 | 19 | 19 | 18.5 | 11 |
| FUDLM | 6.25 | 6.96 | 6.45 | 6.25 | 27 |
| FZTM | 250 | 238 | 238 | 238 | 141 |
| GADT | 50.1 | 49.99 | 49.6 | 49.61 | 3,519 |
| GAIL | 2.82 | 2.78 | 2.3 | 2.82 | 10 |
| GAMON | 2.18 | 2 | 2 | 2.18 | 11 |
| GASF | 3.84 | 4.09 | 3.85 | 3.89 | 156,181 |
| GATI | 73 | 75 | 75 | 73 | 300 |
| GATM | 21.96 | 21.7 | 21.25 | 21.26 | 1,036 |
| GENP | 0.98 | 1 | 0.83 | 0.93 | 58,302 |
| GFIL | 3.62 | 4 | 4 | 4 | 1,750 |
| GGL | 9.22 | 9.8 | 9.01 | 9.59 | 190,006 |
| GHGL | 45.17 | 47 | 44.8 | 44.92 | 107,328 |
| GHNI | 7.4 | 7.44 | 7 | 7.28 | 7,942 |
| GHNL | 3.6 | 3.8 | 3.6 | 3.76 | 27,500 |
| GLAXO | 71 | 72.3 | 70.75 | 71.57 | 46,134 |
| GLPL | 55.21 | 57.97 | 57.97 | 57.97 | 1,864 |
| GRAYS | 29 | 29.84 | 29 | 29.07 | 1,182 |
| GSPM | 8.01 | 8.2 | 7.5 | 7.5 | 114,032 |
| GTYR | 18.39 | 19.39 | 18.5 | 19.19 | 112,586 |
| GUSM | 5.2 | 6.09 | 5.3 | 5.69 | 7,136 |
| GUTM | 22.8 | 23.94 | 22.76 | 23.04 | 1,019 |
| HABSM | 19.46 | 19.65 | 19.35 | 19.57 | 8,505 |
| HADC | 0.96 | 1 | 0.95 | 0.97 | 22,106 |
| HAJT | 0.62 | 0.5 | 0.41 | 0.62 | 10 |
| HAL | 17.51 | 18.2 | 17.22 | 17.48 | 1,502 |
| HBL | 100.74 | 102.11 | 100.25 | 100.7 | 62,594 |
| HCAR | 11.39 | 11.25 | 10.93 | 10.95 | 26,100 |
| HICL | 11 | 11.24 | 11.07 | 11.08 | 70,527 |
| HINO | 64.14 | 64 | 61.56 | 63.43 | 5,781 |
| HINOON | 33.4 | 35 | 32 | 32.55 | 107,072 |
| HIRAT | 4.99 | 5 | 4.71 | 4.9 | 68,185 |
| HMB | 15.7 | 16.7 | 15.81 | 16.18 | 68,013 |
| HMIM | 1.31 | 1.74 | 1.01 | 1.2 | 513 |
| HSPI | 17.59 | 18.59 | 17.5 | 18.59 | 157,059 |
| HUBC | 33.01 | 33.14 | 32.96 | 33.06 | 300,320 |
| HUBC-CMAR | 33.11 | 0 | 0 | 33.15 | 0 |
| HUMNL | 20 | 19.99 | 19 | 19.01 | 11,517 |
| HUSI | 3 | 3.1 | 3.1 | 3 | 1 |
| IBFL | 36.35 | 38.16 | 36.6 | 38.16 | 116,278 |
| IBLHL | 16.25 | 17.25 | 16.38 | 17.25 | 15,161 |
| ICCT | 1.22 | 1.7 | 1.25 | 1.3 | 2,513 |
| ICI | 129.92 | 130.45 | 127.1 | 129.01 | 45,072 |
| ICIBL | 0.8 | 0.92 | 0.78 | 0.8 | 843,386 |
| IDRT | 7 | 7 | 6.75 | 6.75 | 2,011 |
| IDSM | 4.5 | 4.97 | 4.97 | 4.5 | 11 |
| IDYM | 407.05 | 427.3 | 386.71 | 393.42 | 80 |
| IFSL | 9.68 | 9.6 | 9.5 | 9.6 | 4,000 |
| IGIBL | 2.2 | 2.39 | 2.03 | 2.3 | 750,592 |
| IGIIL | 53.81 | 55.85 | 52.53 | 53.24 | 1,314 |
| INDU | 232.1 | 233 | 232.5 | 233 | 925 |
| INIL | 29.5 | 29.39 | 28.92 | 29.01 | 14,315 |
| ISL | 10.69 | 11.05 | 10.45 | 10.53 | 151,700 |
| JDMT | 18.7 | 19 | 17.9 | 18.09 | 600 |
| JDWS | 89.96 | 89.5 | 89 | 89.96 | 105 |
| JGICL | 65 | 67.76 | 65.99 | 66.88 | 9,574 |
| JKSM | 7 | 7.5 | 7.5 | 7 | 1 |
| JLICL | 64.75 | 65 | 65 | 65 | 1,900 |
| JOPP | 7.19 | 7.25 | 7.25 | 7.19 | 11 |
| JPGL | 1.64 | 1.78 | 1.53 | 1.59 | 1,424,603 |
| JSBL | 6.94 | 7.2 | 6.57 | 6.81 | 12,316,591 |
| JSCL | 18.58 | 19.58 | 18.62 | 19.58 | 23,485,809 |
| JSGCL | 44.63 | 46.4 | 43.9 | 46.09 | 69,447 |
| JSGF | 7.11 | 7.35 | 7.05 | 7.35 | 195,568 |
| JSIL | 10.39 | 11.39 | 10.26 | 11.39 | 7,393,420 |
| JSVFL | 6.3 | 6.5 | 6.25 | 6.45 | 21,000 |
| JVDC | 83.02 | 85.95 | 85.5 | 85.95 | 3,000 |
| KAPCO | 41 | 41.15 | 40.75 | 40.89 | 26,557 |
| KAPCO-CMAR | 41.13 | 0 | 0 | 41 | 0 |
| KASBB | 2.28 | 2.65 | 2.35 | 2.5 | 907,026 |
| KASBSL | 5.91 | 6.4 | 5.82 | 6.21 | 245,928 |
| KESC | 3.06 | 3.74 | 3.05 | 3.49 | 6,254,172 |
| KHTC | 26.63 | 27.96 | 27.96 | 27.96 | 500 |
| KML | 2.5 | 2.99 | 2.5 | 2.89 | 752 |
| KOHC | 27.02 | 27.5 | 26.52 | 26.83 | 52,024 |
| KOHE | 19.5 | 20.5 | 19 | 19.23 | 1,533 |
| KOHP | 2.65 | 2.75 | 2.51 | 2.57 | 4,124 |
| KOHTM | 2.65 | 2.8 | 2.5 | 2.5 | 23,400 |
| KOIL | 1.7 | 1.87 | 1.61 | 1.73 | 116,116 |
| KSBP | 24.84 | 25 | 23.6 | 23.62 | 11,153 |
| KTML | 4.2 | 4.59 | 4.15 | 4.41 | 10,147 |
| LEUL | 3.2 | 3 | 2.98 | 3.2 | 111 |
| LIBM | 46.61 | 45.99 | 45.99 | 46.61 | 2 |
| LINDE | 93.51 | 95.01 | 94.01 | 94.91 | 1,161 |
| LOTPTA | 8.09 | 8.11 | 7.92 | 8 | 1,477,445 |
| LPCL | 3.84 | 3.93 | 3.67 | 3.74 | 6,582,521 |
| LPGL | 22.1618 | 21.06 | 21.06 | 22.16 | 100 |
| LUCK | 103.09 | 103.85 | 102.5 | 103.29 | 1,941,409 |
| LUCK-CMAR | 103.41 | 0 | 0 | 103.56 | 0 |
| MACFL | 14.28 | 14.96 | 13.61 | 14.03 | 72,722 |
| MARI | 86.21 | 86.01 | 85 | 85.22 | 14,730 |
| MBF | 9.55 | 9.7 | 9.6 | 9.65 | 105,435 |
| MCB | 165.22 | 165.5 | 162.91 | 163.09 | 366,217 |
| MCB-CMAR | 165.73 | 0 | 0 | 163.52 | 0 |
| MEBL | 24.93 | 25.2 | 24.25 | 24.89 | 45,475 |
| MERIT | 18.5 | 18.15 | 18.15 | 18.5 | 1 |
| MFFL | 184 | 192.95 | 191 | 184 | 82 |
| MFTM | 1 | 1.15 | 0.93 | 1.07 | 57,705 |
| MIRKS | 30 | 30.5 | 29.5 | 29.67 | 611 |
| MLCF | 4.42 | 4.55 | 4.25 | 4.27 | 1,016,306 |
| MODAM | 1.16 | 1.16 | 1.1 | 1.15 | 29,313 |
| MQTM | 9.4 | 9.45 | 9.45 | 9.45 | 3,600 |
| MRNS | 41 | 41 | 40 | 41 | 375 |
| MSCL | 6.76 | 7.75 | 7.75 | 6.76 | 1 |
| MSOT | 17.1 | 17.6 | 17 | 17 | 601 |
| MTIL | 0.51 | 0.8 | 0.51 | 0.55 | 67,150 |
| MTL | 489.81 | 498 | 481.5 | 495 | 18,502 |
| MUCL | 11.4 | 11.5 | 10.75 | 11.5 | 2,500 |
| MUKT | 0.56 | 0.63 | 0.5 | 0.53 | 23,572 |
| MUREB | 69.3 | 69.85 | 69.85 | 69.3 | 15 |
| MWMP | 13.04 | 12.04 | 12.04 | 12.04 | 893 |
| MZSM | 2.03 | 2.11 | 1.99 | 2 | 52,987 |
| NAGC | 18.2 | 18.79 | 18.79 | 18.2 | 1 |
| NATF | 104.12 | 108.89 | 100 | 101.21 | 971 |
| NBP | 40.44 | 40.49 | 39.12 | 39.8 | 2,716,714 |
| NCL | 17.66 | 18.06 | 17.7 | 17.88 | 152,937 |
| NCPL | 13.52 | 13.64 | 13.26 | 13.31 | 84,027 |
| NESTLE | 4408.5 | 4465 | 4301 | 4403.09 | 1,021 |
| NETSOL | 12.18 | 12.55 | 12.1 | 12.25 | 151,417 |
| NETSOL-MAR | 12.1 | 0 | 0 | 12.29 | 0 |
| NIB | 2.69 | 2.78 | 2.57 | 2.67 | 3,406,656 |
| NIBTFC | 99.4039 | 0 | 0 | 99.4039 | 0 |
| NICL | 3.58 | 3.95 | 3.61 | 3.83 | 3,109,455 |
| NMBL | 5.4 | 5.99 | 5.73 | 5.99 | 501 |
| NML | 48.66 | 49.24 | 48.25 | 48.54 | 154,717 |
| NONS | 16.8 | 15.82 | 15.82 | 16.8 | 3 |
| NOPK | 23.2 | 23.98 | 23 | 23.66 | 3,500 |
| NPL | 13.52 | 13.8 | 13.12 | 13.2 | 46,258 |
| NRL | 251.09 | 252 | 246.5 | 246.94 | 32,944 |
| NSB10Y1 | 100 | 0 | 0 | 100 | 0 |
| NSB3Y1 | 94 | 0 | 0 | 94 | 0 |
| OGDC | 165.62 | 166 | 164.1 | 165.81 | 498,908 |
| OLPL | 9.5 | 9.11 | 9 | 9.11 | 1,274 |
| OLSM | 2.5 | 3.5 | 2.12 | 3.2 | 26,511 |
| OLTM | 0.55 | 0.55 | 0.45 | 0.55 | 4,739 |
| OTSU | 34.23 | 34.4 | 34.4 | 34.23 | 1 |
| PACE | 2.55 | 2.76 | 2.52 | 2.62 | 1,225,270 |
| PAEL | 7.01 | 7.5 | 6.91 | 7.01 | 1,205,835 |
| PAKD | 39 | 40.95 | 39.4 | 40.95 | 5,073 |
| PAKL | 2.2 | 2.5 | 2.5 | 2.2 | 1 |
| PAKMI | 1.28 | 1.5 | 1.15 | 1.5 | 55,001 |
| PAKRI | 23.25 | 23.85 | 23.07 | 23.61 | 1,724,143 |
| PAKT | 50.54 | 48.02 | 48.02 | 48.02 | 7,474 |
| PASL | 3.25 | 3.65 | 2.97 | 3.53 | 6,368,216 |
| PCAL | 37.5 | 38.99 | 35.9 | 36.51 | 1,378 |
| PECO | 50.17 | 52.67 | 50.4 | 52.65 | 1,096 |
| PEF | 7.3 | 7.4 | 7.35 | 7.4 | 15,000 |
| PFLTFC2 | 99.6275 | 0 | 0 | 99.6275 | 0 |
| PGCL | 74.94 | 75 | 75 | 75 | 2,050 |
| PGF | 13.15 | 13.25 | 13.15 | 13.23 | 11,163 |
| PGLC | 8.5 | 8.2016 | 8.2016 | 8.2016 | 0 |
| PIAA | 2.66 | 2.89 | 2.55 | 2.72 | 460,462 |
| PICT | 154.43 | 160.4 | 152.02 | 156.88 | 48,155 |
| PIL | 6.6 | 7.1 | 7.1 | 6.6 | 41 |
| PINL | 9.59 | 9.95 | 9.2 | 9.91 | 40,886 |
| PIOC | 10.3 | 10.68 | 10.05 | 10.21 | 31,931 |
| PKGP | 12.85 | 13.09 | 12.7 | 12.83 | 374,014 |
| PKGS | 80.78 | 82.2 | 78.02 | 80.82 | 20,446 |
| PMI | 1.21 | 1.32 | 1.25 | 1.26 | 501 |
| PMRS | 40.39 | 41.9 | 41.76 | 40.39 | 90 |
| PMTFC6 | 96.7614 | 96 | 96 | 96.667 | 14,000 |
| PNGRS | 2.5 | 2.87 | 2.28 | 2.49 | 339,812 |
| PNSC | 16.53 | 16.16 | 16 | 16.16 | 2,511 |
| POAF | 8.77 | 8 | 8 | 8.77 | 5 |
| POL | 360.68 | 363.89 | 360.5 | 362.59 | 252,961 |
| POML | 43 | 41.01 | 41 | 41 | 3,663 |
| PPL | 177.45 | 179.2 | 176.34 | 176.7 | 121,819 |
| PPP | 37.5 | 39.35 | 38.4 | 37.5 | 3 |
| PRL | 57.31 | 57.45 | 56.5 | 56.75 | 12,171 |
| PRWM | 9.01 | 10 | 9.6 | 9.79 | 4,118 |
| PSEL | 133 | 133 | 126.35 | 133 | 71 |
| PSMC | 60.54 | 63.56 | 60.8 | 63.56 | 184,627 |
| PSO | 246.7 | 247.46 | 244.51 | 245.21 | 89,285 |
| PSYL | 17.69 | 17.55 | 16.69 | 17.69 | 360 |
| PTC | 11.49 | 11.64 | 11.35 | 11.38 | 3,416,930 |
| QUET | 28.12 | 26.72 | 26.72 | 28.12 | 1 |
| QUICE | 5.19 | 5.8 | 4.75 | 5.22 | 210,608 |
| RAVT | 1.21 | 1.39 | 1.21 | 1.3 | 115,816 |
| REDT | 0.6 | 0.55 | 0.55 | 0.55 | 5,000 |
| REWM | 9.25 | 9.05 | 9.05 | 9.25 | 319 |
| RICL | 8.02 | 8.4 | 8.15 | 8.15 | 503 |
| RUPL | 29 | 29.2581 | 29.2581 | 29.2581 | 0 |
| SAIF | 6 | 6 | 5.66 | 5.98 | 26,653 |
| SANSM | 9 | 9.45 | 9 | 9.27 | 301,105 |
| SAPL | 150 | 152.7 | 149 | 149 | 440 |
| SBL | 2.52 | 2.65 | 2.36 | 2.42 | 725,633 |
| SCBPL | 9.8 | 10 | 9.5 | 9.76 | 22,481 |
| SCLL | 4.51 | 4.5 | 3.6 | 4.49 | 94,001 |
| SCM | 11.05 | 11.05 | 10.9 | 11.05 | 2,451 |
| SEARL | 44.01 | 46 | 44.75 | 45 | 26,400 |
| SEL | 16.92 | 16.95 | 16.95 | 16.92 | 2 |
| SEPCO | 1.5 | 1.63 | 1.5 | 1.55 | 539,303 |
| SEPL | 40.75 | 41 | 40.5 | 40.92 | 600 |
| SFAT | 2.8 | 3.8 | 3.8 | 2.8 | 100 |
| SGML | 6.01 | 6.8 | 5.99 | 6.1 | 19,859 |
| SGPL | 1.05 | 0.91 | 0.9 | 0.9 | 6,000 |
| SHCI | 1.8 | 2.09 | 1.75 | 1.98 | 7,452 |
| SHCM | 12 | 12 | 12 | 12 | 1 |
| SHEL | 203.31 | 206.7 | 203 | 203.76 | 9,259 |
| SHEZ | 130 | 125 | 125 | 125 | 450 |
| SHFA | 30.23 | 30.5 | 30.5 | 30.23 | 2 |
| SHJS | 61 | 63.65 | 63 | 61 | 200 |
| SHNI | 12 | 11.9 | 11 | 11.89 | 1,035 |
| SHSML | 7.11 | 7.34 | 7.34 | 7.34 | 500 |
| SIBL | 2.7 | 2.26 | 2.12 | 2.24 | 4,559 |
| SILK | 2.79 | 2.89 | 2.68 | 2.73 | 4,647,203 |
| SING | 18.9 | 18.99 | 17.9 | 18.44 | 726 |
| SITC | 102.44 | 103.5 | 102.4 | 102.88 | 812 |
| SJTM | 2 | 1.999 | 1.99 | 1.999 | 10 |
| SLYT | 3.64 | 3.8 | 3.5 | 3.6 | 36,117 |
| SMBL | 3.94 | 4.03 | 3.72 | 3.89 | 1,188,377 |
| SMTM | 4.7 | 5.25 | 4.7 | 5 | 136,383 |
| SNAI | 39.35 | 41.1 | 41.1 | 39.35 | 1 |
| SNBL | 7.01 | 7.18 | 6.85 | 7.05 | 1,837,265 |
| SNGP | 20.94 | 21.25 | 20.41 | 20.53 | 639,704 |
| SPL | 13.21 | 14.09 | 12.9 | 13.8 | 865,575 |
| SPLC | 0.88 | 1.05 | 0.89 | 0.9 | 11,184 |
| SRSM | 6.45 | 7.45 | 6 | 7.37 | 68,380 |
| SRVI | 182.97 | 192.11 | 189 | 192.11 | 14,246 |
| SSGC | 21.69 | 21.89 | 21.45 | 21.54 | 28,403 |
| SSIC | 5.95 | 6.2 | 6 | 5.95 | 4 |
| SSML | 1.51 | 1.57 | 1.5 | 1.51 | 10,969 |
| STJT | 22.8 | 22.55 | 22.55 | 22.8 | 4 |
| STML | 7.06 | 8.02 | 8.02 | 8.02 | 1,000 |
| TAJT | 0.65 | 0.6 | 0.6 | 0.6 | 500 |
| TDIL | 10.74 | 11 | 10.8 | 10.81 | 62,345 |
| TELE | 1.86 | 2 | 1.75 | 1.8 | 883,855 |
| TGL | 12.2 | 12.33 | 12.11 | 12.2 | 14,956 |
| THALL | 84 | 85.88 | 83 | 84.03 | 7,222 |
| TOWL | 8.08 | 9 | 9 | 8.08 | 110 |
| TREET | 41.03 | 41.96 | 41 | 41.29 | 24,454 |
| TREI | 1.12 | 1.35 | 1.35 | 1.12 | 100 |
| TRG | 4.08 | 4.27 | 3.87 | 3.99 | 5,891,468 |
| TRIBL | 1.1 | 1.44 | 1.17 | 1.1 | 100 |
| TRIPF | 195 | 195 | 193 | 193.85 | 4,088 |
| TRPOL | 0.72 | 1.2 | 1 | 1.05 | 13,001 |
| TRSM | 3.59 | 3.4 | 3.4 | 3.59 | 50 |
| TSMF | 0.71 | 1.71 | 0.91 | 1.21 | 30,001 |
| TSML | 62.62 | 59.5 | 59.5 | 62.62 | 5 |
| TSPL | 1 | 1 | 0.92 | 1 | 18,692 |
| UBL | 71.98 | 72.75 | 70.51 | 72 | 745,842 |
| UBLTFC4 | 100.8544 | 0 | 0 | 100.8544 | 0 |
| UDPL | 7.5 | 7 | 7 | 7.5 | 3 |
| ULEVER | 5701 | 5799 | 5700 | 5700 | 41 |
| UNIC | 5.91 | 6.14 | 6.13 | 5.91 | 10 |
| WAHN | 39.65 | 40 | 39 | 39.7 | 4,224 |
| WAZIR | 14.5 | 14.5 | 14.5 | 14.5 | 255,422 |
| WTCL | 2.81 | 2.9 | 2.65 | 2.72 | 198,600 |
| WTL | 2.55 | 2.68 | 2.57 | 2.63 | 3,306,468 |
| WYETH | 718.2 | 745 | 745 | 745 | 50 |
| YOUW | 1.17 | 1.21 | 1.21 | 1.21 | 1,500 |
| ZIL | 57.02 | 59.87 | 59.75 | 59.87 | 1,092 |
| ZTL | 3.2 | 3.89 | 3 | 3.19 | 2,024 |
KSE EOD Daily Share Price Data - 22/03/2012
No comments:
Post a Comment