| For: March 26, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 82.7 | 86.8 | 82.01 | 83 | 3,505 |
| AACIL | 3.69 | 3.9 | 3.68 | 3.85 | 160,594 |
| AASM | 23.03 | 21.9 | 21.9 | 23.03 | 5 |
| AATM | 2.35 | 2.43 | 1.72 | 1.74 | 3,100 |
| ABL | 60.01 | 60.89 | 59.3 | 59.54 | 309,094 |
| ABLTFC2 | 99.55 | 0 | 0 | 99.55 | 0 |
| ABOT | 96.93 | 99.25 | 96 | 98.95 | 11,504 |
| ACPL | 72 | 73.25 | 71.25 | 71.56 | 40,690 |
| ADAMS | 16.67 | 16 | 15.67 | 15.68 | 601 |
| ADMM | 29.6 | 28.9 | 28.12 | 28.44 | 1,837 |
| ADOS | 5.65 | 6 | 5.5 | 6 | 2,966 |
| AGIC | 9.32 | 8.9 | 8.9 | 9.32 | 250 |
| AGIL | 62 | 62 | 61.61 | 61.99 | 1,024 |
| AGL | 16.12 | 16.09 | 16 | 16.12 | 30 |
| AGTL | 185 | 185 | 183.05 | 183.2 | 1,068 |
| AHCL | 29.82 | 31.31 | 29.76 | 31.29 | 10,563,339 |
| AHCL-CMAR | 29.9 | 0 | 0 | 31.36 | 0 |
| AHCL-MAR | 29.95 | 31.44 | 30 | 31.39 | 2,290,500 |
| AHI | 17 | 17.65 | 17.15 | 17.53 | 6,871 |
| AHL | 27.47 | 28.84 | 27.66 | 28.84 | 64,385 |
| AHTM | 11 | 11 | 11 | 11 | 500 |
| AICL | 51.46 | 52.5 | 49 | 49.98 | 292,211 |
| AKBL | 11.81 | 12.5 | 11.51 | 12.39 | 1,506,940 |
| AKDCL | 36.5 | 38.32 | 37.99 | 38.32 | 2,379 |
| ALNRS | 33.64 | 33.45 | 33.45 | 33.64 | 83 |
| AMTEX | 2.13 | 2.38 | 2.1 | 2.3 | 669,372 |
| ANL | 7.87 | 8.87 | 8.02 | 8.87 | 30,895,370 |
| APL | 432 | 442 | 434 | 440.26 | 42,310 |
| ARUJ | 4.99 | 4.85 | 4.85 | 4.85 | 1,999 |
| ASHT | 8.95 | 9 | 9 | 8.95 | 200 |
| ATBA | 193 | 193.99 | 190.43 | 190.49 | 400 |
| ATFF | 6.71 | 7 | 7 | 7 | 15,000 |
| ATIL | 40.66 | 41.17 | 39.01 | 40.81 | 25,322 |
| ATLH | 142.72 | 145 | 144 | 145 | 500 |
| ATRL | 127.49 | 128.7 | 126.1 | 127.9 | 529,833 |
| ATRL-CMAR | 127.83 | 0 | 0 | 128.18 | 0 |
| ATRL-MAR | 127.86 | 128.8 | 126.5 | 128.23 | 62,000 |
| BAFL | 14.23 | 14.67 | 14 | 14.58 | 4,419,204 |
| BAFL-CMAR | 14.27 | 0 | 0 | 14.61 | 0 |
| BAHL | 27.01 | 27.2 | 26.91 | 26.95 | 72,824 |
| BAHL-CMAR | 27.08 | 0 | 0 | 27.01 | 0 |
| BAPL | 5.99 | 6.99 | 6.24 | 6.57 | 3,801 |
| BCML | 15 | 15.95 | 14.55 | 14.55 | 1,915 |
| BERG | 15.2 | 15.35 | 14.2 | 15 | 34,830 |
| BIFO | 54 | 55.51 | 55.51 | 54 | 1 |
| BIPL | 6.55 | 6.98 | 6.65 | 6.81 | 2,638,793 |
| BNWM | 18.95 | 19.83 | 18.9 | 19.01 | 7,906 |
| BOK | 7.3 | 7.5 | 7.15 | 7.36 | 60,209 |
| BOP | 9.47 | 10.47 | 10.47 | 10.47 | 1,298,029 |
| BPL | 25.63 | 26.7 | 25.7 | 26.13 | 30,076 |
| BROT | 1.25 | 1.23 | 1.1 | 1.16 | 11,298 |
| BRR | 2.17 | 2.42 | 2.1 | 2.15 | 1,461 |
| BTL | 57.75 | 60.57 | 57.9125 | 57.9125 | 10 |
| BUXL | 9.05 | 9 | 9 | 9.05 | 9 |
| BWCL | 20.47 | 21.49 | 21.48 | 21.49 | 4,039 |
| BWHL | 28.61 | 29.45 | 28.1 | 28.61 | 31 |
| BYCO | 7.78 | 8.78 | 7.86 | 8.78 | 4,585,223 |
| CENI | 8.13 | 8.23 | 8.1 | 8.11 | 3,061 |
| CEPB | 13.75 | 14.2 | 13.61 | 13.84 | 57,335 |
| CHAS | 9.5 | 9.94 | 9.05 | 9.66 | 541 |
| CHBL | 1.99 | 2.07 | 1.83 | 1.98 | 64,336 |
| CHCC | 18.89 | 19.89 | 19.1 | 19.89 | 1,081,881 |
| CJPL | 1.4 | 1.63 | 1.11 | 1.26 | 29,592 |
| CLOV | 51.9 | 53.5 | 53.5 | 51.9 | 1 |
| CML | 2.96 | 3.05 | 2.65 | 2.72 | 165,360 |
| COLG | 916.53 | 902.6077 | 870.71 | 902.6077 | 20 |
| COTT | 1.95 | 2 | 2 | 2 | 1,000 |
| CPL | 147.54 | 146 | 144.21 | 144.38 | 1,284 |
| CPMFI | 4.01 | 3.75 | 3.51 | 3.75 | 3,500 |
| CPPL | 33.42 | 34 | 32.77 | 33.2 | 5,715 |
| CRTM | 9 | 8.27 | 8.25 | 8.25 | 913 |
| CSAP | 19.65 | 19.6 | 19.06 | 19.14 | 10,951 |
| CSIL | 3.37 | 3.3 | 3.25 | 3.3 | 4,464 |
| CSM | 0.9 | 0.99 | 0.77 | 0.84 | 39,402 |
| CSMD | 15.11 | 15.1364 | 15.1364 | 15.1364 | 0 |
| CSUML | 3.83 | 4.8 | 3.56 | 4.48 | 48,056 |
| CWSM | 1.5 | 1.3 | 1.26 | 1.5 | 3 |
| DADX | 47.27 | 49.63 | 48.01 | 47.27 | 186 |
| DAWH | 37.48 | 39.35 | 37.55 | 39.16 | 227,263 |
| DBCI | 1.85 | 1.86 | 1.86 | 1.86 | 500 |
| DCH | 2.17 | 2.33 | 2.15 | 2.25 | 173,703 |
| DCL | 4.18 | 4.35 | 3.99 | 4.05 | 3,587,596 |
| DCM | 2 | 2.3 | 1.95 | 2 | 15,847 |
| DEL | 2.4 | 2.86 | 2.3 | 2.52 | 52,956 |
| DFML | 2.3 | 2.59 | 2.25 | 2.44 | 436,623 |
| DGKC | 32.35 | 33 | 31.95 | 32.1 | 8,251,959 |
| DINT | 17.74 | 18 | 16.74 | 16.74 | 1,001 |
| DKTM | 2.3 | 2.5 | 1.93 | 2.01 | 3,154 |
| DLL | 30.02 | 29.61 | 29.51 | 29.53 | 781 |
| DMTM | 3.9 | 4.25 | 3.99 | 4.14 | 2,000 |
| DNCC | 2.79 | 2.88 | 2.51 | 2.79 | 7,214 |
| DOL | 5.02 | 5.24 | 4.94 | 5.14 | 396,952 |
| DREL | 517.28 | 503 | 503 | 517.28 | 3 |
| DSFL | 2.07 | 2.25 | 2.07 | 2.2 | 2,297,613 |
| DSIL | 2.55 | 3.29 | 2.56 | 3.21 | 2,982,869 |
| DSL | 2.9 | 3 | 2.75 | 2.79 | 183,897 |
| DWAE | 1.06 | 1.15 | 1.15 | 1.15 | 2,103 |
| DWSM | 2.5 | 2.7 | 2.31 | 2.32 | 13,842 |
| DWTM | 5 | 6 | 6 | 5 | 50 |
| DYNO | 13.47 | 14 | 13.74 | 13.74 | 1,300 |
| ECOP | 4.1 | 4.35 | 4.05 | 4.23 | 16,500 |
| EFLTFC | 100 | 0 | 0 | 100 | 0 |
| EFLTFC3 | 97 | 0 | 0 | 97 | 0 |
| EFOODS | 43.99 | 46.18 | 43.75 | 46.18 | 4,183,263 |
| EFUG | 82.91 | 86.94 | 79 | 80.91 | 36,684 |
| EFUL | 81.96 | 85 | 82.1 | 82.37 | 7,256 |
| ELSM | 24 | 23.19 | 23.16 | 23.16 | 1,000 |
| EMCO | 2.89 | 2.79 | 2.26 | 2.6 | 2,501 |
| ENGRO | 103.75 | 104.35 | 102.25 | 102.91 | 1,410,693 |
| ENGRO-CMAR | 104.02 | 0 | 0 | 103.14 | 0 |
| EPCL | 11.98 | 12.32 | 10.98 | 11.3 | 18,840,489 |
| ESBL | 2.25 | 2.44 | 2.2 | 2.2 | 10,001 |
| EWLA | 4.01 | 4.99 | 4.05 | 4.59 | 25,992 |
| EXIDE | 179 | 180 | 176 | 176.24 | 920 |
| FABL | 10.5 | 10.75 | 10.35 | 10.64 | 84,836 |
| FATIMA | 22.68 | 23.23 | 22.8 | 23.17 | 2,306,079 |
| FCCL | 5.29 | 5.47 | 5.28 | 5.3 | 6,797,610 |
| FCIBL | 2.76 | 3.76 | 3.76 | 3.76 | 500 |
| FCSC | 3.74 | 4.09 | 3.75 | 3.96 | 382,334 |
| FDIBL | 1.64 | 1.74 | 1.55 | 1.56 | 14,202 |
| FDMF | 3.41 | 3.41 | 3.4 | 3.4 | 33,100 |
| FECM | 2.98 | 3.3 | 2.17 | 2.55 | 20,363 |
| FECTC | 10.28 | 11 | 10.5 | 10.5 | 34,611 |
| FEM | 1.51 | 1.99 | 1.5 | 1.95 | 541,806 |
| FEROZ | 69.5 | 70 | 69.5 | 69.86 | 1,050 |
| FFBL | 40.02 | 40.37 | 38.65 | 38.93 | 2,492,406 |
| FFBL-CMAR | 40.13 | 0 | 0 | 39.02 | 0 |
| FFC | 119.91 | 120.4 | 118.38 | 118.8 | 781,487 |
| FFC-CMAR | 120.23 | 0 | 0 | 119.06 | 0 |
| FFLM | 2.07 | 2.1 | 2.05 | 2.1 | 14,449 |
| FHAM | 7.95 | 7.85 | 7.8 | 7.8 | 1,073 |
| FHBM | 7.96 | 8 | 8 | 8 | 104,024 |
| FIBLM | 1.01 | 1.75 | 1.75 | 1.01 | 1 |
| FLYNG | 2.85 | 2.9 | 2.75 | 2.8 | 238,231 |
| FML | 29.14 | 30.59 | 30.59 | 30.59 | 0 |
| FNBM | 7 | 6.51 | 6.5 | 6.5 | 1,000 |
| FNEL | 6.1 | 7.1 | 6 | 6.07 | 19,926 |
| FPJM | 1.15 | 1.8 | 0.75 | 1.7 | 103,427 |
| FRCL | 3.74 | 3.7 | 3.26 | 3.7 | 1,200 |
| FRSM | 18.5 | 18.55 | 18.5 | 18.5 | 152 |
| FTSM | 1 | 1.73 | 1.73 | 1 | 100 |
| FUDLM | 6.25 | 6.85 | 6.85 | 6.25 | 26 |
| FZCM | 76.02 | 77 | 73 | 76.02 | 220 |
| FZTM | 238 | 226.5 | 226.5 | 226.5 | 227 |
| GADT | 49.61 | 50.6 | 49.8 | 50.25 | 702 |
| GAIL | 2.82 | 2.7 | 2.25 | 2.82 | 5 |
| GAMON | 2.18 | 2.68 | 2.68 | 2.18 | 1 |
| GASF | 3.89 | 3.9 | 3.85 | 3.88 | 18,443 |
| GATM | 21.26 | 21.49 | 20.25 | 20.25 | 3,817 |
| GENP | 0.93 | 1.19 | 1 | 1.05 | 334,457 |
| GGL | 9.59 | 10.59 | 9.66 | 10.59 | 857,523 |
| GHGL | 44.92 | 45 | 44.4 | 45 | 10,056 |
| GHNI | 7.28 | 7.28 | 7.01 | 7.1 | 24,235 |
| GHNL | 3.76 | 3.9 | 3.7 | 3.7 | 8,690 |
| GLAXO | 71.57 | 72.19 | 71 | 71.04 | 66,964 |
| GLPL | 57.97 | 60.86 | 60 | 60.78 | 2,760 |
| GRAYS | 29.07 | 28.6 | 27.65 | 28.2 | 3,960 |
| GSPM | 7.5 | 7.5 | 7.35 | 7.5 | 45,309 |
| GTYR | 19.19 | 19.7 | 19.06 | 19.35 | 17,932 |
| GUSM | 5.69 | 6.1 | 5.5 | 6.06 | 4,298 |
| GUTM | 23.04 | 24 | 24 | 23.04 | 20 |
| GWLC | 6.16 | 6.85 | 5.16 | 6.12 | 2,200 |
| HABSM | 19.57 | 19.68 | 19.07 | 19.32 | 8,773 |
| HADC | 0.97 | 1 | 0.9 | 1 | 16,557 |
| HAEL | 5.65 | 6.6 | 6.6 | 5.65 | 1 |
| HAJT | 0.62 | 0.98 | 0.58 | 0.59 | 12,743 |
| HAL | 17.48 | 17.75 | 17.75 | 17.75 | 1,000 |
| HBL | 100.7 | 102.5 | 101 | 102.05 | 839,491 |
| HCAR | 10.95 | 11.6 | 11.06 | 11.39 | 38,093 |
| HICL | 11.08 | 11.25 | 10.8 | 11.02 | 87,893 |
| HINO | 63.43 | 65 | 63.5 | 63.61 | 1,582 |
| HINOON | 32.55 | 32.85 | 32 | 32.39 | 53,339 |
| HIRAT | 4.9 | 5.07 | 4.8 | 4.95 | 26,526 |
| HMB | 16.18 | 16.9 | 16 | 16.47 | 37,075 |
| HMIM | 1.2 | 0.7 | 0.7 | 0.7 | 2,000 |
| HSPI | 17.09 | 17.2 | 16.35 | 16.59 | 28,997 |
| HUBC | 33.06 | 34.4 | 32.96 | 34.15 | 1,727,737 |
| HUBC-CMAR | 33.15 | 0 | 0 | 34.23 | 0 |
| HUMNL | 19.01 | 20.01 | 19.7 | 20.01 | 52,535 |
| HUSI | 3 | 2.9 | 2.75 | 2.86 | 887 |
| HUSS | 16.5 | 15.51 | 15.5 | 16.5 | 430 |
| IBFL | 38.16 | 40.06 | 38.6 | 39.61 | 54,955 |
| IBLHL | 17.25 | 18 | 16.85 | 16.87 | 5,535 |
| ICCT | 1.3 | 1.35 | 1.25 | 1.34 | 2,703 |
| ICI | 129.01 | 131.1 | 128 | 129.38 | 18,080 |
| ICIBL | 0.8 | 1 | 0.8 | 0.94 | 134,383 |
| IDSM | 4.5 | 4.55 | 4.3 | 4.55 | 2,000 |
| IFSL | 9.6 | 9.98 | 8.6 | 9.79 | 10,515 |
| IGIBL | 2.3 | 2.35 | 2.2 | 2.33 | 306,859 |
| IGIIL | 53.24 | 53.99 | 50.58 | 50.81 | 46,802 |
| INDU | 233 | 235 | 230.02 | 234.99 | 1,502 |
| INIL | 29.01 | 29.35 | 28.9 | 29.02 | 22,047 |
| ISIL | 77.61 | 74.1 | 74.1 | 77.61 | 2 |
| ISL | 10.53 | 10.74 | 10.35 | 10.42 | 195,293 |
| JDMT | 18.09 | 17.33 | 17.33 | 18.09 | 1 |
| JDWS | 89.96 | 89.9 | 89.21 | 89.96 | 201 |
| JGICL | 66.88 | 70 | 66.5 | 69.49 | 2,136 |
| JLICL | 65 | 65 | 63 | 63 | 10,400 |
| JPGL | 1.59 | 1.78 | 1.6 | 1.71 | 1,661,994 |
| JSBL | 6.81 | 7.16 | 6.5 | 6.82 | 8,653,587 |
| JSCL | 19.58 | 20.58 | 19.85 | 20.58 | 10,127,490 |
| JSGCL | 46.09 | 48.25 | 45.02 | 47.03 | 39,335 |
| JSGF | 7.35 | 7.34 | 7 | 7.34 | 16,146 |
| JSIL | 11.39 | 12.39 | 11.32 | 12.39 | 5,334,989 |
| JSVFL | 6.45 | 6.55 | 6.4 | 6.42 | 122,215 |
| JVDC | 85.95 | 81.66 | 81.66 | 81.66 | 600 |
| KAPCO | 40.89 | 41.14 | 40.8 | 41.01 | 216,737 |
| KAPCO-CMAR | 41 | 0 | 0 | 41.1 | 0 |
| KASBB | 2.5 | 2.75 | 2.45 | 2.61 | 678,678 |
| KASBM | 3.5 | 4.25 | 2.72 | 3.5 | 8 |
| KASBSL | 6.21 | 6.88 | 6.4 | 6.63 | 244,939 |
| KESC | 3.49 | 4.3 | 3.49 | 4.18 | 14,727,160 |
| KHTC | 27.96 | 29.35 | 29.35 | 29.35 | 0 |
| KML | 2.89 | 2.97 | 2.79 | 2.8 | 6,001 |
| KOHC | 26.83 | 27.75 | 27 | 27.17 | 54,322 |
| KOHE | 19.23 | 19.4 | 19.23 | 19.3 | 3,000 |
| KOHP | 2.57 | 2.8 | 2.52 | 2.8 | 25,262 |
| KOHTM | 2.5 | 2.98 | 2.7 | 2.7 | 7,000 |
| KOIL | 1.73 | 1.92 | 1.65 | 1.7 | 50,339 |
| KOSM | 1.4 | 1.9 | 1.89 | 1.9 | 1,200 |
| KSBP | 23.62 | 24.75 | 23.99 | 24.17 | 1,306 |
| KSTM | 2 | 1.02 | 1.02 | 2 | 35 |
| KTML | 4.41 | 5.1 | 4.5 | 4.6 | 144,100 |
| LATM | 6 | 6 | 6 | 6 | 10,000 |
| LIBM | 46.61 | 44.56 | 44.55 | 46.61 | 32 |
| LINDE | 94.91 | 98.2 | 95 | 97.99 | 524 |
| LOTPTA | 8 | 8.58 | 7.95 | 8.5 | 9,813,519 |
| LPCL | 3.74 | 3.94 | 3.66 | 3.78 | 6,676,607 |
| LUCK | 103.29 | 104.1 | 102.52 | 103.31 | 1,035,863 |
| LUCK-CMAR | 103.56 | 0 | 0 | 103.54 | 0 |
| MACFL | 14.03 | 14.34 | 13.9 | 14.22 | 37,702 |
| MARI | 85.22 | 86.8 | 85 | 85.75 | 12,660 |
| MBF | 9.65 | 9.7 | 9.6 | 9.69 | 27,500 |
| MCB | 163.09 | 164 | 162.5 | 162.95 | 107,937 |
| MCB-CMAR | 163.52 | 0 | 0 | 163.31 | 0 |
| MEBL | 24.89 | 25.3 | 24.61 | 25.07 | 293,567 |
| MEHT | 60.01 | 63 | 63 | 60.01 | 27 |
| MERIT | 18.5 | 19.5 | 18.9 | 19.5 | 4,542 |
| MFFL | 184 | 193 | 180 | 184.15 | 1,285 |
| MFTM | 1.07 | 1 | 0.84 | 0.98 | 2,183 |
| MIRKS | 29.67 | 30.5 | 29.5 | 29.67 | 479 |
| MLCF | 4.27 | 4.84 | 4.27 | 4.62 | 2,025,022 |
| MLCFPS | 4.12 | 4 | 4 | 4.12 | 453 |
| MOON | 5.3 | 4.6 | 4.6 | 5.3 | 45 |
| MQTM | 9.45 | 9.5 | 9.5 | 9.5 | 500 |
| MRNS | 41 | 40.04 | 39.01 | 40 | 1,801 |
| MSCL | 6.76 | 7.75 | 7.05 | 7.72 | 1,416 |
| MSOT | 17 | 17.43 | 17 | 17 | 205 |
| MTIL | 0.55 | 0.99 | 0.64 | 0.86 | 308,847 |
| MTL | 495 | 507 | 493 | 497.66 | 55,566 |
| MUCL | 11.5 | 11.98 | 11.25 | 11.25 | 2,050 |
| MUKT | 0.53 | 0.72 | 0.53 | 0.55 | 2,316 |
| MUREB | 69.3 | 69.99 | 69.12 | 69.5 | 4,879 |
| MWMP | 12.04 | 11.4781 | 11.04 | 11.4781 | 50 |
| MZSM | 2 | 2.25 | 2.19 | 2.22 | 4,705 |
| NAGC | 18.2 | 18 | 18 | 18.2 | 200 |
| NATF | 101.21 | 102.9 | 101 | 101.25 | 2,004 |
| NBP | 39.8 | 40.2 | 38.91 | 39.06 | 2,452,047 |
| NCL | 17.88 | 18.36 | 17.85 | 18 | 57,364 |
| NCPL | 13.31 | 13.55 | 13.3 | 13.47 | 57,632 |
| NESTLE | 4403.09 | 4489 | 4350 | 4361.83 | 9 |
| NETSOL | 12.25 | 13.25 | 12.27 | 13.25 | 861,415 |
| NETSOL-MAR | 12.29 | 13 | 12.99 | 13 | 17,000 |
| NIB | 2.67 | 2.88 | 2.65 | 2.82 | 7,599,996 |
| NIBTFC | 99.4039 | 0 | 0 | 99.4039 | 0 |
| NICL | 3.83 | 3.98 | 3.75 | 3.82 | 748,723 |
| NMBL | 5.99 | 6 | 5.5 | 5.8 | 10,744 |
| NML | 48.54 | 48.94 | 48.5 | 48.65 | 320,664 |
| NOPK | 23.66 | 24.8 | 22.85 | 24.16 | 21,777 |
| NPL | 13.2 | 13.49 | 13.05 | 13.31 | 69,478 |
| NRL | 246.94 | 248.93 | 247.15 | 248.11 | 11,830 |
| NSB10Y1 | 100 | 0 | 0 | 100 | 0 |
| NSB3Y1 | 94 | 0 | 0 | 94 | 0 |
| OGDC | 165.81 | 165.97 | 164.02 | 164.56 | 128,441 |
| OLPL | 9.11 | 9.39 | 9.03 | 9.04 | 6,525 |
| OLSM | 3.2 | 4.2 | 3 | 4.2 | 105,572 |
| OLTM | 0.55 | 1.36 | 0.61 | 0.8 | 52,953 |
| OTSU | 34.23 | 35.94 | 35.94 | 34.23 | 9 |
| PACE | 2.62 | 2.89 | 2.65 | 2.85 | 1,769,182 |
| PAEL | 7.01 | 7.41 | 7 | 7.12 | 530,358 |
| PAKD | 40.95 | 42.99 | 40 | 42.99 | 9,233 |
| PAKMI | 1.5 | 1.5 | 1.14 | 1.26 | 1,081 |
| PAKRI | 23.61 | 23.93 | 23.15 | 23.33 | 1,382,212 |
| PAKT | 48.02 | 50.42 | 46.2 | 48.94 | 25,330 |
| PASL | 3.53 | 4.45 | 3.58 | 4.3 | 6,410,068 |
| PASM | 10 | 9.5 | 9.5 | 10 | 75 |
| PCAL | 36.51 | 37.75 | 37.75 | 36.51 | 4 |
| PECO | 52.65 | 55.28 | 50.32 | 55.28 | 1,896 |
| PEF | 7.4 | 7.49 | 7.25 | 7.27 | 1,526 |
| PFLTFC2 | 99.6275 | 0 | 0 | 99.6275 | 0 |
| PGCL | 75 | 74.99 | 72 | 72 | 796 |
| PGF | 13.23 | 13.25 | 13.1 | 13.17 | 49,263 |
| PGLC | 8.2016 | 8.0472 | 8.0472 | 8.0472 | 0 |
| PIAA | 2.72 | 3.14 | 2.82 | 3.1 | 2,701,345 |
| PICT | 156.88 | 159.79 | 155 | 159.46 | 13,296 |
| PIF | 6.04 | 6.17 | 6.06 | 6.1 | 20,501 |
| PIL | 6.6 | 7.6 | 7 | 7.48 | 6,844 |
| PINL | 9.91 | 9.45 | 8.91 | 8.91 | 112,215 |
| PIOC | 10.21 | 10.55 | 10.22 | 10.34 | 120,214 |
| PKGP | 12.83 | 13.15 | 12.8 | 12.88 | 282,777 |
| PKGS | 80.82 | 82 | 80.5 | 81.01 | 2,916 |
| PMI | 1.26 | 1.35 | 1.25 | 1.27 | 3,101 |
| PMRS | 40.39 | 41.98 | 41.2 | 41.94 | 3,035 |
| PMTFC6 | 96.667 | 0 | 0 | 96.5803 | 0 |
| PNGRS | 2.49 | 2.7 | 2.51 | 2.61 | 20,748 |
| PNSC | 16.16 | 16.3 | 16.2 | 16.21 | 5,006 |
| POL | 362.59 | 363.7 | 361.75 | 363.38 | 155,260 |
| PPL | 176.7 | 178.25 | 172.5 | 175.49 | 309,654 |
| PPP | 37.5 | 39 | 36 | 36.99 | 602 |
| PRL | 56.75 | 57.4 | 56.13 | 57.4 | 3,813 |
| PRWM | 9.79 | 10.2 | 10.19 | 10.2 | 500 |
| PSEL | 133 | 132.75 | 132.75 | 132.75 | 0 |
| PSMC | 63.56 | 66.73 | 64.01 | 66.19 | 143,445 |
| PSO | 245.21 | 245.99 | 242.05 | 242.95 | 115,872 |
| PSYL | 17.69 | 18.69 | 17 | 18.68 | 7,270 |
| PTC | 11.38 | 11.9 | 11.37 | 11.84 | 1,727,338 |
| PTEC | 5 | 5 | 5 | 5 | 1 |
| QUICE | 5.22 | 5.59 | 4.8 | 5.01 | 132,290 |
| RAVT | 1.3 | 1.45 | 1.22 | 1.4 | 42,870 |
| REWM | 9.25 | 10.1 | 9.25 | 9.25 | 12,002 |
| RICL | 8.15 | 8.5 | 8 | 8.48 | 3,261 |
| SAIF | 5.98 | 6.36 | 6.25 | 6.3 | 7,603 |
| SALT | 44.79 | 43.5 | 42.56 | 44.79 | 55 |
| SANE | 1.89 | 2.89 | 1.4 | 2.89 | 3,135 |
| SAZEW | 20.3 | 21.31 | 20.5 | 21.26 | 8,903 |
| SBL | 2.42 | 2.58 | 2.38 | 2.51 | 945,885 |
| SCBPL | 9.76 | 10.68 | 9.65 | 9.78 | 42,437 |
| SCLL | 4.49 | 4.25 | 4.11 | 4.12 | 5,645 |
| SCM | 11.05 | 11.05 | 11 | 11 | 10,161 |
| SEARL | 45 | 45.8 | 44.5 | 44.98 | 3,841 |
| SEL | 16.92 | 16.6 | 16.6 | 16.6 | 1,060 |
| SEPCO | 1.55 | 1.74 | 1.57 | 1.63 | 1,616,808 |
| SEPL | 40.92 | 41.94 | 41.05 | 40.92 | 270 |
| SFL | 105.5 | 101 | 101 | 105.5 | 1 |
| SGML | 6.1 | 5.52 | 5.52 | 6.1 | 1 |
| SHCI | 1.98 | 2 | 1.75 | 1.99 | 3,510 |
| SHEL | 203.76 | 204.25 | 202 | 202.81 | 12,914 |
| SHEZ | 125 | 125.01 | 125.01 | 125.01 | 250 |
| SHFA | 30.23 | 30.99 | 30.95 | 30.95 | 518 |
| SHJS | 61 | 63.9 | 63.75 | 63.9 | 537 |
| SHNI | 11.89 | 11.95 | 11.5 | 11.89 | 12 |
| SHSML | 7.34 | 7.5 | 7.2 | 7.44 | 1,520 |
| SILK | 2.73 | 2.88 | 2.7 | 2.85 | 3,120,447 |
| SING | 18.44 | 17.5 | 17.5 | 18.44 | 10 |
| SITC | 102.88 | 102.8 | 102 | 102.65 | 1,282 |
| SLYT | 3.6 | 3.9 | 3.64 | 3.89 | 1,410 |
| SMBL | 3.89 | 3.96 | 3.75 | 3.81 | 838,199 |
| SMCPL | 6.49 | 6.3 | 6.09 | 6.11 | 530 |
| SMTM | 5 | 5.45 | 5.24 | 5.32 | 112,358 |
| SNAI | 39.35 | 39 | 39 | 39.35 | 1 |
| SNBL | 7.05 | 7.69 | 7.15 | 7.57 | 8,445,598 |
| SNGP | 20.53 | 20.8 | 20.01 | 20.07 | 371,452 |
| SPL | 13.8 | 13.84 | 13.35 | 13.48 | 592,187 |
| SPLC | 0.9 | 0.94 | 0.82 | 0.82 | 601 |
| SRSM | 7.37 | 8.25 | 7.25 | 8 | 1,502 |
| SRVI | 192.11 | 197.5 | 194.03 | 194.96 | 4,366 |
| SSGC | 21.54 | 21.5 | 21 | 21.21 | 26,273 |
| SSML | 1.51 | 1.69 | 1.6 | 1.6 | 22,523 |
| STJT | 22.8 | 23.5 | 22.1 | 22.69 | 583 |
| STML | 8.02 | 8.2 | 8.1 | 8.11 | 575 |
| STPL | 7.64 | 8 | 7.7 | 7.87 | 1,563 |
| SUTM | 35.0963 | 35 | 35 | 35 | 1,000 |
| TAJT | 0.6 | 0.67 | 0.56 | 0.57 | 4,000 |
| TDIL | 10.81 | 11.1 | 10 | 10.54 | 7,525 |
| TELE | 1.8 | 2.07 | 1.8 | 2.03 | 3,353,603 |
| TGL | 12.2 | 12.95 | 12.05 | 12.7 | 344,913 |
| THALL | 84.03 | 84.99 | 82.23 | 83.71 | 5,975 |
| THCCL | 17 | 18 | 18 | 18 | 5,346 |
| TICL | 49.85 | 48 | 48 | 49.85 | 1 |
| TREET | 41.29 | 43.35 | 41.25 | 43.35 | 195,873 |
| TREI | 1.12 | 1.15 | 1.15 | 1.15 | 2,000 |
| TRG | 3.99 | 4.56 | 4 | 4.41 | 24,506,253 |
| TRIBL | 1.1 | 1.45 | 1.2 | 1.2 | 3,501 |
| TRIPF | 193.85 | 195 | 190 | 191.63 | 2,288 |
| TRPOL | 1.05 | 0.98 | 0.71 | 0.92 | 1,256 |
| TSMF | 1.21 | 1.72 | 1.15 | 1.35 | 20,112 |
| TSPL | 1 | 1.06 | 0.91 | 0.91 | 25,500 |
| UBL | 72 | 72.75 | 70.6 | 71.94 | 983,878 |
| UBLTFC4 | 100.8544 | 0 | 0 | 100.8544 | 0 |
| ULEVER | 5700 | 5700 | 5700 | 5700 | 2 |
| UPFL | 1801 | 1816 | 1816 | 1816 | 37 |
| UVIC | 2.51 | 3.1 | 2.9 | 2.9 | 2,600 |
| WTCL | 2.72 | 2.94 | 2.65 | 2.91 | 1,225,933 |
| WTL | 2.63 | 3.15 | 2.63 | 3.08 | 17,754,965 |
| WYETH | 745 | 765 | 745 | 745 | 2 |
| ZIL | 59.87 | 62.86 | 61.24 | 62.86 | 12,750 |
| ZTL | 3.19 | 3.5 | 3.3 | 3.3 | 21,000 |
KSE EOD Daily Share Price Data - 26/03/2012
No comments:
Post a Comment