| For: April 20, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 82.5 | 83 | 82 | 83 | 4,000 |
| AACIL | 5.82 | 5.88 | 5.52 | 5.52 | 99,565 |
| AATM | 1.89 | 1.99 | 1.7 | 1.91 | 710 |
| ABL | 64.24 | 66.3 | 63.5 | 65.53 | 75,222 |
| ABLTFC2 | 100.1429 | 0 | 0 | 100.1429 | 0 |
| ABOT | 114.61 | 116.99 | 114.4 | 115.82 | 25,210 |
| ACPL | 86.83 | 87.54 | 85.05 | 85.48 | 195,280 |
| ADMM | 29.97 | 30 | 29.51 | 29.92 | 1,201 |
| AGIC | 10.36 | 10.44 | 10.44 | 10.44 | 2,100 |
| AGIL | 70 | 71.5 | 70.4 | 70.5 | 1,849 |
| AGL | 17.82 | 18.75 | 17.5 | 18.01 | 197,039 |
| AGSML | 6.5 | 7.5 | 7.47 | 7.5 | 10,830 |
| AGTL | 185.37 | 185 | 181.01 | 184 | 908 |
| AHCL | 33.15 | 33.65 | 32.75 | 32.87 | 1,553,563 |
| AHCL-CMAY | 33.66 | 0 | 0 | 33.36 | 0 |
| AHI | 18.39 | 18.51 | 17.5 | 17.61 | 55,400 |
| AHL | 41.8 | 43.89 | 42 | 42.69 | 505,161 |
| AICL | 74.86 | 78.6 | 72.45 | 74.6 | 1,672,915 |
| AKBL | 14.64 | 14.9 | 14.45 | 14.47 | 637,618 |
| AKDCL | 39.28 | 38.9 | 38.55 | 39.28 | 403 |
| AMBL | 5.48 | 5.94 | 5.1 | 5.74 | 77,120 |
| AMTEX | 2.91 | 2.95 | 2.72 | 2.76 | 497,511 |
| ANL | 9.34 | 9.49 | 8.9 | 8.98 | 8,310,074 |
| APL | 449.8 | 453.99 | 448.77 | 452.97 | 175,023 |
| ARM | 28 | 29.4 | 29.4 | 28 | 20 |
| ARPAK | 15 | 14 | 14 | 15 | 200 |
| ASHT | 9 | 9 | 9 | 9 | 999 |
| ATBA | 194.5 | 193.06 | 193 | 194.5 | 120 |
| ATFF | 7.66 | 7.65 | 7.56 | 7.88 | 5,510 |
| ATIL | 31 | 31.5 | 30 | 30.5 | 17,445 |
| ATLH | 144 | 144.99 | 144 | 144.84 | 1,661 |
| ATRL | 126.94 | 128.7 | 126.11 | 126.49 | 1,329,021 |
| ATRL-CMAY | 128.89 | 0 | 0 | 128.38 | 0 |
| AWTX | 83.73 | 87.91 | 87.91 | 83.73 | 2 |
| BAFL | 16.9 | 17.33 | 16.7 | 16.83 | 10,694,406 |
| BAFL-CMAY | 17.16 | 0 | 0 | 17.08 | 0 |
| BAHL | 28.47 | 28.99 | 28.3 | 28.62 | 466,417 |
| BAHL-CMAY | 28.91 | 0 | 0 | 29.05 | 0 |
| BAPL | 6.2 | 7.15 | 6.7 | 6.7 | 1,002 |
| BATA | 649.17 | 681.62 | 650 | 678.19 | 96 |
| BCML | 16 | 15.8 | 15 | 15.01 | 2,106 |
| BERG | 15.98 | 16.2 | 15.5 | 15.63 | 5,625 |
| BFMOD | 3.98 | 4.54 | 4.54 | 4.54 | 500 |
| BGL | 2.53 | 2.6 | 2.35 | 2.35 | 2,081 |
| BIFO | 57.6 | 60.48 | 55.55 | 60.45 | 874 |
| BIPL | 8.56 | 8.7 | 8.2 | 8.45 | 484,613 |
| BNWM | 25.63 | 26.7 | 24.35 | 24.36 | 49,027 |
| BOK | 7.17 | 7.3 | 7.01 | 7.26 | 91,636 |
| BOP | 9.49 | 9.72 | 9.32 | 9.57 | 4,611,962 |
| BPL | 25.38 | 26.64 | 24.57 | 25.11 | 51,695 |
| BROT | 1 | 1.16 | 1 | 1 | 5,000 |
| BRR | 2.61 | 2.69 | 2.69 | 2.61 | 1 |
| BUXL | 8.4 | 9 | 9 | 8.4 | 100 |
| BWCL | 22.82 | 23.96 | 23.9 | 23.96 | 5,000 |
| BWHL | 27.3 | 27 | 26.51 | 26.83 | 700 |
| BYCO | 10.83 | 10.95 | 10.51 | 10.6 | 871,003 |
| CENI | 8.09 | 8.33 | 7.77 | 7.97 | 12,204 |
| CEPB | 15.93 | 16.4 | 15.5 | 15.83 | 26,427 |
| CHBL | 2.25 | 2.4 | 2.15 | 2.36 | 23,077 |
| CHCC | 27.11 | 27 | 25.76 | 25.76 | 540,724 |
| CJPL | 1 | 1.43 | 0.8 | 1 | 12 |
| CLOV | 61.88 | 62.5 | 62.5 | 61.88 | 299 |
| CML | 2.58 | 2.69 | 2.42 | 2.41 | 54,215 |
| COLG | 791 | 805 | 776 | 781 | 60 |
| CPL | 150 | 155 | 147.67 | 150.43 | 5,130 |
| CPPL | 32.03 | 32.95 | 31 | 31.06 | 28,282 |
| CRTM | 9.8 | 10.8 | 10.5 | 10.5 | 549 |
| CSAP | 23.65 | 24.83 | 23.21 | 24.27 | 21,167 |
| CSM | 0.98 | 1.21 | 0.51 | 0.92 | 14,285 |
| CSMD | 16.57 | 17.57 | 17.17 | 17.57 | 3,899 |
| CSUML | 3.39 | 4 | 3.29 | 3.3 | 4,373 |
| CWSM | 1.5 | 1.5 | 1.5 | 1.5 | 1 |
| CYAN | 64 | 67 | 62.01 | 66.67 | 4,359 |
| DADX | 37 | 38.85 | 37.29 | 38.83 | 2,068 |
| DAWH | 37.52 | 38.1 | 37.45 | 37.53 | 122,063 |
| DBCI | 3.5 | 3.45 | 2.9 | 3.01 | 584,788 |
| DCH | 2.93 | 2.99 | 2.8 | 2.83 | 345,844 |
| DCL | 5.95 | 6.13 | 5.41 | 5.46 | 3,416,327 |
| DCM | 1.75 | 1.89 | 1.55 | 1.7 | 1,520 |
| DEL | 2.23 | 2.25 | 2.18 | 2.2 | 50,000 |
| DFML | 3.41 | 3.58 | 3.11 | 3.19 | 606,643 |
| DFSM | 2.01 | 2 | 2 | 2.01 | 1 |
| DGKC | 43.32 | 44.19 | 42.35 | 42.65 | 10,879,596 |
| DINT | 17 | 17.1 | 17.1 | 17 | 100 |
| DLL | 36 | 36.49 | 35 | 36.02 | 58,724 |
| DMTM | 5.6 | 5.11 | 5.11 | 5.11 | 500 |
| DNCC | 4.05 | 4.88 | 3.55 | 3.9 | 42,516 |
| DOL | 4.96 | 5.05 | 4.8 | 4.83 | 398,901 |
| DSFL | 2.52 | 2.63 | 2.4 | 2.42 | 741,488 |
| DSIL | 2.37 | 2.55 | 2.3 | 2.33 | 236,007 |
| DSL | 3.27 | 3.4 | 3.07 | 3.12 | 67,826 |
| DWAE | 1.55 | 1.65 | 1.4 | 1.4 | 5,501 |
| DWSM | 2.73 | 2.8 | 2.33 | 2.72 | 3,307 |
| DWTM | 5 | 5 | 5 | 5 | 60 |
| DYNO | 17.99 | 18.99 | 18.45 | 18.99 | 38,126 |
| ECOP | 5.06 | 5.1 | 5.01 | 5.01 | 10,002 |
| EFLTFC | 101.7 | 0 | 0 | 101.7 | 0 |
| EFLTFC3 | 97.025 | 0 | 0 | 97.0333 | 0 |
| EFOODS | 47.08 | 49.43 | 48.6 | 49.43 | 984,140 |
| EFUG | 82.01 | 83.1 | 79.1 | 79.74 | 10,763 |
| EFUL | 80.49 | 79.5 | 77.1 | 77.33 | 3,584 |
| ELCM | 10.9 | 10 | 10 | 10 | 500 |
| ELSM | 26.08 | 27.38 | 26.5 | 27.05 | 2,080 |
| ENGRO | 97.14 | 99.49 | 96.55 | 98.67 | 4,402,481 |
| ENGRO-CMAY | 98.63 | 0 | 0 | 100.15 | 0 |
| ENGROTFC | 100.2808 | 0 | 0 | 100.2808 | 0 |
| EPCL | 12.82 | 13.82 | 12.88 | 13.09 | 27,867,103 |
| ESBL | 2.5 | 2.5 | 2.49 | 2.5 | 6,000 |
| EWLA | 6 | 6 | 6 | 6 | 1,811 |
| EXIDE | 181.98 | 182.77 | 180.25 | 180.25 | 203 |
| FABL | 13.22 | 13.57 | 13 | 13.05 | 41,479 |
| FATIMA | 22.19 | 22.98 | 22.36 | 22.68 | 1,835,666 |
| FCCL | 6.88 | 7.02 | 6.68 | 6.77 | 12,882,622 |
| FCIBL | 3.79 | 4.49 | 2.86 | 3.79 | 3 |
| FCSC | 3.93 | 4.09 | 3.89 | 3.9 | 29,516 |
| FDIBL | 1.63 | 1.7 | 1.5 | 1.5 | 51,089 |
| FDMF | 3.7 | 3.7 | 3.7 | 3.7 | 5,766 |
| FECM | 3.15 | 4.15 | 3.02 | 3.04 | 2,055 |
| FECTC | 16.8 | 16.8 | 15.8 | 16.47 | 291,010 |
| FEM | 1.87 | 1.95 | 1.5 | 1.93 | 503 |
| FEROZ | 75.99 | 76.25 | 74.22 | 75.99 | 105 |
| FFBL | 37.89 | 38.58 | 37.75 | 38.1 | 2,346,536 |
| FFBL-CMAY | 38.47 | 0 | 0 | 38.67 | 0 |
| FFC | 118.53 | 122.49 | 118.55 | 121.66 | 4,766,274 |
| FFC-CMAY | 120.35 | 0 | 0 | 123.48 | 0 |
| FFLM | 1.92 | 1.85 | 1.85 | 1.85 | 500 |
| FHAM | 8.08 | 8.2 | 8 | 8 | 30,450 |
| FHBM | 8.25 | 8.59 | 8.12 | 8.23 | 7,100 |
| FLYNG | 4.04 | 4.2 | 3.95 | 4.05 | 1,456,872 |
| FNEL | 6.85 | 7 | 6.1 | 6.93 | 5,800 |
| FPJM | 1.45 | 1.75 | 1.4 | 1.4 | 22,414 |
| FPRM | 13 | 13.98 | 13.98 | 13 | 10 |
| FRCL | 3.23 | 3.1 | 3.1 | 3.23 | 1 |
| FTSM | 0.81 | 0.81 | 0.81 | 0.81 | 3,000 |
| FUDLM | 6.98 | 7.15 | 6.56 | 6.55 | 2,043 |
| GADT | 61.41 | 61 | 58.61 | 60 | 6,410 |
| GAIL | 3.1 | 3.47 | 3 | 3.09 | 1,112 |
| GAMON | 2.02 | 2.6 | 2.6 | 2.6 | 500 |
| GASF | 4.13 | 4.15 | 4.12 | 4.14 | 26,171 |
| GATM | 25 | 26 | 24 | 25 | 289 |
| GENP | 1.32 | 1.33 | 1.21 | 1.23 | 12,250 |
| GFIL | 3.6 | 3.61 | 3.61 | 3.61 | 1,000 |
| GGL | 11.05 | 11.34 | 11.06 | 11.3 | 30,002 |
| GHGL | 47.62 | 48 | 47.5 | 47.89 | 3,796 |
| GHNI | 8 | 8.4 | 7.5 | 8 | 202 |
| GHNL | 5.13 | 5.34 | 4.81 | 4.82 | 71,411 |
| GLAXO | 64.68 | 64.98 | 63 | 63.51 | 63,477 |
| GLPL | 65 | 62 | 62 | 65 | 1 |
| GRAYS | 26.34 | 27.65 | 27 | 27.65 | 5,270 |
| GTYR | 23.96 | 23.97 | 22.77 | 22.8 | 76,783 |
| GUSM | 5.25 | 5.65 | 5.49 | 5.5 | 776 |
| GWLC | 6.69 | 7.08 | 6.65 | 6.7 | 9,057 |
| HABSM | 22.01 | 22 | 21.71 | 21.85 | 97,189 |
| HADC | 1.12 | 1.5 | 1.03 | 1.15 | 11,354 |
| HAEL | 6.49 | 7.49 | 7.49 | 6.49 | 20 |
| HAJT | 1 | 0.8 | 0.8 | 0.8 | 507 |
| HAL | 18.24 | 19.24 | 18.1 | 19.18 | 13,871 |
| HBL | 109.06 | 110.2 | 108.5 | 108.81 | 78,293 |
| HCAR | 14.11 | 14.7 | 14.04 | 14.25 | 22,872 |
| HICL | 9.88 | 10.17 | 9.89 | 10.09 | 22,028 |
| HINO | 90.65 | 95 | 92 | 93.98 | 4,998 |
| HINOON | 35.52 | 37 | 35.5 | 36.14 | 20,539 |
| HIRAT | 7.13 | 7.25 | 6.85 | 7 | 72,997 |
| HMB | 18.83 | 19.01 | 18.05 | 18.35 | 115,442 |
| HSPI | 17.57 | 18.2 | 17.3 | 17.82 | 5,667 |
| HUBC | 37.44 | 37.75 | 37.22 | 37.5 | 1,378,829 |
| HUBC-CMAY | 38.02 | 0 | 0 | 38.06 | 0 |
| HUMNL | 21.04 | 22.09 | 21.75 | 22.09 | 29,718 |
| HUSS | 16.5 | 17.5 | 17.49 | 16.5 | 60 |
| IBFL | 37.51 | 37.57 | 37 | 37 | 32,131 |
| IBLHL | 17.74 | 18.25 | 17.1 | 18.16 | 8,308 |
| ICI | 126.06 | 128 | 126.75 | 127.65 | 36,773 |
| ICIBL | 0.8 | 0.9 | 0.7 | 0.71 | 519,787 |
| IDYM | 384.61 | 365.5 | 365.38 | 365.4 | 121 |
| IFSL | 12.06 | 12.23 | 11.66 | 11.7 | 1,953 |
| IGIBL | 2.6 | 2.73 | 2.56 | 2.59 | 222,909 |
| IGIIL | 58.01 | 58.25 | 55.11 | 55.37 | 8,257 |
| ILTM | 252.39 | 240 | 239.8 | 252.39 | 15 |
| INDU | 270.65 | 283.75 | 262.1 | 280.17 | 1,739 |
| INIL | 27.84 | 28.7 | 27.3 | 28.15 | 29,009 |
| ISIL | 87.36 | 91.72 | 90.49 | 91.68 | 1,540 |
| ISL | 11.41 | 11.98 | 11.3 | 11.66 | 115,494 |
| JDMT | 19.95 | 20.95 | 19 | 19.5 | 17,925 |
| JGICL | 53.62 | 52.75 | 52.75 | 53.62 | 76 |
| JLICL | 68.11 | 68 | 68 | 68 | 1,900 |
| JOPP | 6.11 | 7.11 | 6.75 | 7.07 | 3,582 |
| JPGL | 2.34 | 2.45 | 2.2 | 2.23 | 520,134 |
| JSBL | 6.03 | 6.1 | 5.8 | 5.89 | 2,179,309 |
| JSCL | 18.83 | 18.98 | 18 | 18.09 | 18,563,518 |
| JSGCL | 43.88 | 44.8 | 42 | 42.19 | 6,107 |
| JSGF | 7.1 | 7.79 | 7.2 | 7.46 | 109,687 |
| JSIL | 12.5 | 13.49 | 12.4 | 12.64 | 6,062,863 |
| JSVFL | 7 | 7.1 | 6.85 | 7.1 | 84,759 |
| JVDC | 88.35 | 92.1 | 92 | 92.1 | 4,000 |
| KAPCO | 43.7 | 44.06 | 42.21 | 43.14 | 156,419 |
| KAPCO-CMAY | 44.37 | 0 | 0 | 43.78 | 0 |
| KASBB | 2.6 | 2.69 | 2.52 | 2.52 | 57,354 |
| KASBSL | 6.11 | 6.39 | 5.9 | 6.01 | 132,327 |
| KESC | 4.16 | 4.64 | 4.2 | 4.56 | 11,841,695 |
| KOHC | 39.27 | 40.1 | 38 | 38.24 | 208,912 |
| KOHP | 2.85 | 3.05 | 2.5 | 2.55 | 156,953 |
| KOHS | 3.01 | 3.5 | 2.82 | 3.41 | 4,005 |
| KOHTM | 2.62 | 2.99 | 2.99 | 2.62 | 1 |
| KOIL | 1.5 | 1.63 | 1.36 | 1.59 | 5,508 |
| KOSM | 1.8 | 2.21 | 1.95 | 1.95 | 512 |
| KSBP | 35.45 | 37 | 35.3 | 35.85 | 3,513 |
| KTML | 5.5 | 5.5 | 5.2 | 5.35 | 259,776 |
| LEUL | 2.6 | 2.66 | 2.4 | 2.41 | 510 |
| LOTPTA | 8.69 | 8.8 | 8.51 | 8.71 | 2,146,155 |
| LPCL | 5.41 | 5.53 | 4.85 | 5.15 | 14,894,981 |
| LPGL | 14.19 | 14.98 | 14.98 | 14.19 | 1 |
| LUCK | 131.69 | 133.8 | 129.6 | 133.29 | 7,957,010 |
| LUCK-CMAY | 133.71 | 0 | 0 | 135.28 | 0 |
| MACFL | 14.54 | 15.17 | 14 | 14.3 | 45,972 |
| MARI | 95.85 | 97.8 | 94.01 | 95.18 | 33,578 |
| MBF | 10 | 10.01 | 10 | 10 | 13,998 |
| MCB | 172.15 | 174 | 171 | 171.42 | 250,460 |
| MCB-CMAY | 174.8 | 0 | 0 | 173.98 | 0 |
| MEBL | 29 | 29.1 | 28.3 | 28.41 | 109,334 |
| MFTM | 1.15 | 1.4 | 0.52 | 1.15 | 104 |
| MIRKS | 33 | 33.85 | 33.78 | 33.85 | 645 |
| MLCF | 6.04 | 6.19 | 5.65 | 5.69 | 1,450,217 |
| MLCFPS | 6.5 | 7 | 5.55 | 6.5 | 11 |
| MOON | 6.65 | 7.1 | 7 | 7.1 | 9 |
| MRNS | 41.99 | 42 | 40.7 | 41.5 | 11,540 |
| MSCL | 7.0178 | 7.98 | 7.1 | 7.1 | 271 |
| MSOT | 21.51 | 21.55 | 21.55 | 21.51 | 70 |
| MTIL | 0.5 | 0.9 | 0.41 | 0.5 | 27 |
| MTL | 500.94 | 505.99 | 492.5 | 500.32 | 2,297 |
| MUCL | 14.79 | 14.5 | 14 | 14.5 | 17,021 |
| MUKT | 0.61 | 0.74 | 0.48 | 0.61 | 84 |
| MUREB | 73.64 | 77.32 | 72.51 | 77.32 | 6,405 |
| MWMP | 7 | 6.59 | 6 | 6 | 16,679 |
| MZSM | 2.11 | 2.3 | 2.1 | 2.11 | 1,325 |
| NAGC | 18.9 | 19.5 | 18.5 | 18.51 | 1,100 |
| NATF | 122.58 | 128.7 | 121 | 128.37 | 18,837 |
| NBP | 47.73 | 48.8 | 47.55 | 47.93 | 7,278,155 |
| NCL | 20.28 | 20.98 | 20.1 | 20.19 | 138,713 |
| NCPL | 14.3 | 14.45 | 14.18 | 14.31 | 39,046 |
| NESTLE | 4318.45 | 4530 | 4252 | 4301.05 | 225 |
| NETSOL | 16.42 | 16.53 | 15.93 | 16.07 | 497,897 |
| NIB | 2.61 | 2.7 | 2.49 | 2.56 | 6,171,162 |
| NIBTFC | 99.75 | 0 | 0 | 99.75 | 0 |
| NICL | 3.32 | 3.46 | 3.29 | 3.33 | 133,729 |
| NML | 57.84 | 58.55 | 57.01 | 57.15 | 1,306,465 |
| NONS | 17 | 18 | 17.89 | 18 | 5,010 |
| NPL | 13.73 | 13.85 | 13.7 | 13.7 | 65,415 |
| NRL | 238.72 | 241 | 236 | 237.02 | 32,978 |
| NSB3Y1 | 94 | 0 | 0 | 94 | 0 |
| OGDC | 165.9 | 166.5 | 163.35 | 163.58 | 318,214 |
| OLPL | 9 | 9.2 | 8.1 | 8.6 | 5,249 |
| OLSM | 3.96 | 4.29 | 4.29 | 3.96 | 10 |
| OLTM | 0.81 | 0.85 | 0.85 | 0.85 | 1,000 |
| PACE | 2.93 | 3 | 2.83 | 2.87 | 609,330 |
| PAEL | 6.89 | 7.4 | 6.5 | 6.77 | 4,070,021 |
| PAKD | 48.03 | 47.5 | 47 | 47.19 | 900 |
| PAKMI | 1.6 | 1.4 | 1.3 | 1.6 | 50 |
| PAKRI | 19.05 | 20.05 | 19.15 | 19.87 | 3,588,933 |
| PAKT | 46.75 | 48.1 | 46.01 | 46.75 | 2 |
| PASL | 3.19 | 3.3 | 3 | 3.05 | 636,154 |
| PASM | 11.24 | 11.9 | 11.9 | 11.24 | 2 |
| PEF | 7.34 | 7.53 | 7.4 | 7.4 | 20,995 |
| PGCL | 101.04 | 106.09 | 106.09 | 106.09 | 501 |
| PGF | 13.43 | 13.64 | 13.4 | 13.57 | 19,992 |
| PIAA | 2.5 | 2.6 | 2.46 | 2.52 | 86,984 |
| PIAB | 6.42 | 7.42 | 7.42 | 7.42 | 575 |
| PICT | 148 | 148.5 | 148 | 148 | 22,483 |
| PIF | 6.17 | 6.25 | 6.15 | 6.23 | 118,999 |
| PIL | 7 | 7 | 7 | 7 | 64 |
| PINL | 7.76 | 7.75 | 7.5 | 7.52 | 9,632 |
| PIOC | 13.21 | 13.65 | 12.82 | 12.96 | 514,972 |
| PKGI | 6.74 | 5.8 | 5.8 | 5.8 | 500 |
| PKGP | 11.64 | 12.2 | 11.51 | 11.79 | 68,875 |
| PKGS | 102.74 | 105 | 97.61 | 98.35 | 43,739 |
| PMI | 1.36 | 1.49 | 1.16 | 1.16 | 2,020 |
| PMRS | 38.98 | 40 | 39.99 | 39.58 | 5,607 |
| PMTFC6 | 97.0112 | 0 | 0 | 97.0017 | 0 |
| PNGRS | 2.4 | 2.5 | 2.5 | 2.4 | 200 |
| PNSC | 17.12 | 17.6 | 16.9 | 17.53 | 3,821 |
| POL | 377.32 | 379.5 | 375 | 375.09 | 260,203 |
| PPL | 193.25 | 196.24 | 192.51 | 193.24 | 1,406,932 |
| PPVC | 6.39 | 7.39 | 7.35 | 7.39 | 5,660 |
| PRL | 61.15 | 63.91 | 60.49 | 61.09 | 20,667 |
| PRWM | 10.61 | 10.5 | 10.5 | 10.61 | 154 |
| PSMC | 78.19 | 78.9 | 74.29 | 75.02 | 55,657 |
| PSO | 246.07 | 249.9 | 245 | 246.89 | 440,842 |
| PSYL | 17.41 | 17.35 | 16.5 | 17.34 | 7,780 |
| PTC | 13.27 | 14.27 | 13.2 | 13.92 | 22,743,410 |
| QUET | 27.32 | 27 | 27 | 27.32 | 28 |
| RAVT | 1.8 | 1.88 | 1.58 | 1.69 | 149,535 |
| REDT | 0.6 | 0.7 | 0.7 | 0.7 | 500 |
| REWM | 9.42 | 9.55 | 9.48 | 9.5 | 8,500 |
| RMPL | 2717.88 | 2750 | 2581.99 | 2590.31 | 306 |
| RUPL | 29.98 | 31 | 29.9 | 31 | 2,600 |
| SAIF | 7 | 6.6 | 6.5 | 6.6 | 2,000 |
| SALT | 36.25 | 35.8 | 35 | 35 | 2,575 |
| SANE | 2.01 | 3 | 3 | 2.01 | 9 |
| SANSM | 9.75 | 9.76 | 9.75 | 9.75 | 1,100 |
| SAPL | 167.25 | 175 | 175 | 167.25 | 10 |
| SAZEW | 24.91 | 26.15 | 25.25 | 26.15 | 27,380 |
| SBL | 2.6 | 2.75 | 2.56 | 2.56 | 172,037 |
| SCBPL | 11.95 | 12.39 | 11.59 | 12.05 | 70,175 |
| SCL | 75 | 78.7 | 72.5 | 75 | 12 |
| SCLL | 4 | 4.25 | 4.02 | 4.25 | 17,398 |
| SCM | 11.25 | 11.5 | 11.11 | 11.5 | 6,447 |
| SEARL | 45.91 | 46.49 | 45.5 | 46.11 | 1,706 |
| SEL | 16.73 | 16.95 | 16.5 | 16.5 | 5,001 |
| SEPCO | 1.59 | 1.7 | 1.5 | 1.51 | 413,097 |
| SEPL | 42.5 | 43.5 | 42.9 | 43.49 | 5,600 |
| SERF | 0.41 | 0.4 | 0.4 | 0.4 | 10,000 |
| SGML | 6 | 5.63 | 5.63 | 6 | 1 |
| SHCI | 1.85 | 1.84 | 1.41 | 1.69 | 8,529 |
| SHEL | 153.99 | 153.9 | 152.25 | 153.41 | 19,999 |
| SHEZ | 129.49 | 135.96 | 124.1 | 135.89 | 1,208 |
| SHFA | 30.94 | 32.35 | 29.4 | 31.19 | 2,180 |
| SHNI | 11.28 | 11.5 | 11.1 | 11.28 | 3 |
| SHSML | 7.49 | 6.55 | 6.55 | 7.49 | 250 |
| SILK | 2.62 | 2.81 | 2.6 | 2.61 | 1,606,223 |
| SING | 19.11 | 20.11 | 18.2 | 19.11 | 202 |
| SITC | 113.68 | 114.39 | 112.21 | 113.05 | 3,604 |
| SLYT | 4.1 | 4.05 | 3.6 | 3.9 | 3,448 |
| SMBL | 3.72 | 3.8 | 3.61 | 3.64 | 1,159,722 |
| SMTM | 5.38 | 5.4 | 5.1 | 5.1 | 24,888 |
| SNAI | 44.51 | 46.18 | 44 | 44.24 | 4,356 |
| SNBL | 8.11 | 8.45 | 8 | 8.06 | 2,162,610 |
| SNGP | 22.69 | 22.98 | 22.56 | 22.57 | 132,077 |
| SPL | 12.77 | 13 | 12.8 | 12.84 | 156,319 |
| SPLC | 0.65 | 0.75 | 0.68 | 0.73 | 1,901 |
| SRVI | 176.8 | 178 | 178 | 178 | 191 |
| SSGC | 21.61 | 21.8 | 21.7 | 21.7 | 18,833 |
| SSIC | 5.05 | 5 | 5 | 5 | 895 |
| SSML | 1.97 | 2.24 | 1.75 | 1.95 | 22,353 |
| STCL | 7.27 | 8.25 | 7.15 | 7.91 | 1,141 |
| STJT | 24.5 | 25 | 24 | 25 | 501 |
| STML | 8.9 | 9.9 | 9.9 | 9.9 | 109 |
| STPL | 8.19 | 8.29 | 7.63 | 7.55 | 4,004 |
| SURC | 28.34 | 29.75 | 29.71 | 28.34 | 261 |
| TATM | 24.34 | 25.15 | 23.15 | 25.02 | 6,127 |
| TDIL | 11.23 | 11.5 | 10.24 | 11.26 | 63,002 |
| TELE | 1.75 | 1.84 | 1.66 | 1.7 | 627,662 |
| TGL | 13.81 | 14.12 | 13.26 | 13.69 | 112,741 |
| THALL | 90.01 | 90.3 | 89.7 | 89.91 | 9,204 |
| THCCL | 18.25 | 18.25 | 18.25 | 18.25 | 1,221 |
| TREET | 46.09 | 46.6 | 46 | 46.03 | 4,417 |
| TREI | 1.25 | 1.3 | 1.15 | 1.3 | 18,124 |
| TRG | 3.88 | 4.12 | 3.84 | 3.94 | 4,080,831 |
| TRIBL | 1.1 | 1.2 | 1.05 | 1.08 | 3,101 |
| TRIPF | 202 | 204 | 201.01 | 203.99 | 1,881 |
| TSMF | 1.3 | 1.2 | 1.2 | 1.3 | 90 |
| TSPL | 0.93 | 1 | 0.9 | 0.95 | 6,245 |
| UBL | 77.24 | 81.1 | 77.75 | 81.07 | 1,924,972 |
| UDPL | 8 | 8.5 | 8.5 | 8 | 23 |
| ULEVER | 5930 | 6215 | 5900 | 5971.83 | 49 |
| UNIC | 7.03 | 7.2 | 6.06 | 7.03 | 15 |
| UPFL | 1929.09 | 1999.99 | 1999.99 | 1929.09 | 1 |
| UVIC | 2.89 | 2.79 | 2.65 | 2.89 | 203 |
| WAHN | 40 | 42 | 40 | 41.86 | 18,577 |
| WAZIR | 14.5 | 14.5 | 14.5 | 14.5 | 1,500 |
| WTCL | 2.52 | 2.64 | 2.5 | 2.52 | 321,027 |
| WTL | 3.53 | 3.65 | 3.5 | 3.55 | 1,283,272 |
| YOUW | 1.27 | 1.4 | 1.22 | 1.27 | 442 |
| ZIL | 67.51 | 70 | 66.99 | 67.51 | 102 |
| ZTL | 3.5 | 3.3 | 3.3 | 3.3 | 500 |
KSE EOD Daily Share Price Data - 20/04/2012
No comments:
Post a Comment