| For: May 04, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 83.99 | 83.5 | 83.5 | 83.5 | 0 |
| AACIL | 4.98 | 5.05 | 4.7 | 4.75 | 51,060 |
| AASM | 22.08 | 21.21 | 20.98 | 20.99 | 820 |
| AATM | 1.75 | 1.85 | 1.8 | 1.85 | 10,000 |
| ABL | 72.66 | 74 | 71.1 | 73.39 | 317,312 |
| ABLTFC2 | 100.1429 | 0 | 0 | 100.1429 | 0 |
| ABOT | 125.58 | 130.5 | 121 | 129.67 | 35,907 |
| ACPL | 83.91 | 84.75 | 82.5 | 82.75 | 38,600 |
| ADAMS | 15.48 | 15.66 | 15.1 | 15.3 | 727 |
| ADMM | 28.15 | 27.95 | 27.5 | 27.95 | 502 |
| ADOS | 5.69 | 6.15 | 6 | 6 | 2,000 |
| AGIC | 10.51 | 10.9 | 10.01 | 10.01 | 1,646 |
| AGIL | 92.22 | 96 | 90.5 | 94.84 | 348,107 |
| AGL | 16 | 16.9 | 15.76 | 16.5 | 15,719 |
| AGSML | 11.8 | 11.5 | 11.5 | 11.5 | 7,200 |
| AGTL | 209.29 | 213 | 206.1 | 209.75 | 14,190 |
| AHCL | 35.57 | 36.23 | 35.3 | 35.54 | 9,373,516 |
| AHCL-CMAY | 35.9 | 0 | 0 | 35.85 | 0 |
| AHI | 17 | 17.2 | 16 | 16.13 | 73,544 |
| AHL | 41.76 | 42.65 | 40.15 | 40.98 | 376,503 |
| AICL | 67.81 | 71.2 | 69.51 | 71.2 | 372,704 |
| AKBL | 15.57 | 15.9 | 15.21 | 15.36 | 1,309,618 |
| AKDCL | 39.96 | 40.39 | 38 | 38 | 1,088 |
| AKGL | 8.45 | 8 | 8 | 8 | 4,000 |
| ALICO | 17.7 | 18 | 16.7 | 18 | 6,193 |
| AMBL | 5.32 | 5.47 | 5.01 | 5.47 | 11,704 |
| AMTEX | 2.3 | 2.59 | 2.37 | 2.55 | 872,483 |
| ANL | 7.72 | 7.83 | 7.2 | 7.31 | 4,465,402 |
| APL | 455.94 | 457.99 | 453.21 | 455.58 | 6,019 |
| ARM | 28.56 | 29.98 | 29.97 | 28.56 | 15 |
| ARUJ | 5.25 | 5.5 | 5.5 | 5.5 | 10,000 |
| ASIC | 20.08 | 21.08 | 21.08 | 20.08 | 1 |
| ATBA | 206.46 | 209.7 | 206.15 | 207.56 | 2,265 |
| ATFF | 8.1 | 8.1 | 8.05 | 8.05 | 64,000 |
| ATIL | 31 | 31 | 30.6 | 30.97 | 1,153 |
| ATLH | 157.79 | 158.2 | 154 | 155.43 | 16,687 |
| ATRL | 124.66 | 125.99 | 124.5 | 124.89 | 430,098 |
| ATRL-CMAY | 125.81 | 0 | 0 | 125.99 | 0 |
| BAFL | 18.44 | 18.65 | 18.05 | 18.21 | 4,688,396 |
| BAFL-CMAY | 18.61 | 0 | 0 | 18.37 | 0 |
| BAHL | 27.98 | 28.37 | 27.9 | 27.97 | 329,568 |
| BAHL-CMAY | 28.24 | 0 | 0 | 28.22 | 0 |
| BAPL | 6.65 | 7.49 | 7.48 | 6.65 | 170 |
| BATA | 649.97 | 674.99 | 621.01 | 674.8 | 1,012 |
| BAWS | 12 | 12.95 | 12.95 | 11.03 | 559 |
| BCML | 16 | 16.75 | 16.25 | 16.25 | 3,300 |
| BERG | 13.89 | 14.39 | 13.11 | 13.66 | 10,273 |
| BIFO | 60.83 | 61.9 | 58.5 | 58.71 | 601 |
| BILF | 1.5 | 1.5 | 1.25 | 1.5 | 8,000 |
| BIPL | 7.8 | 8.3 | 7.61 | 7.75 | 1,261,409 |
| BNWM | 25.08 | 25.3 | 25 | 25.04 | 3,400 |
| BOK | 7.76 | 7.5 | 7.26 | 7.4 | 2,055 |
| BOP | 9.83 | 10 | 9.41 | 9.49 | 3,427,146 |
| BPL | 29.71 | 31.19 | 30.95 | 31.19 | 30,036 |
| BROT | 1.85 | 2.49 | 2.15 | 2.31 | 635,424 |
| BRR | 2.52 | 2.5 | 2 | 2.17 | 7,154 |
| BTL | 73.76 | 77.44 | 77.44 | 77.44 | 3,051 |
| BUXL | 9.73 | 10.73 | 10.49 | 10.73 | 5,500 |
| BWCL | 26.26 | 27 | 25.75 | 26.25 | 620 |
| BWHL | 29.22 | 30.5 | 29.22 | 30.1 | 6,701 |
| BYCO | 10.51 | 10.65 | 10.08 | 10.13 | 2,875,853 |
| CENI | 10.57 | 10.89 | 10.42 | 10.54 | 28,054 |
| CEPB | 17.36 | 17.89 | 17.25 | 17.46 | 30,051 |
| CFL | 9 | 9.99 | 9.99 | 9.99 | 1,500 |
| CHAS | 8.5 | 9 | 8.25 | 8.25 | 2,501 |
| CHBL | 2.03 | 2.24 | 2 | 2.01 | 12,103 |
| CHCC | 26.43 | 26.6 | 25.11 | 25.54 | 425,402 |
| CJPL | 0.85 | 1 | 0.7 | 0.91 | 829 |
| CLOV | 74.5 | 77 | 72.56 | 74.28 | 10,076 |
| CML | 2.35 | 2.49 | 2.22 | 2.25 | 144,912 |
| CPAL | 2 | 1.26 | 1 | 1.26 | 7,000 |
| CPL | 152.53 | 153.25 | 150.2 | 152.62 | 10,528 |
| CPPL | 29.83 | 31.32 | 30 | 31.32 | 63,449 |
| CSAP | 22.94 | 23.9 | 23 | 23.21 | 34,339 |
| CSIL | 2.98 | 3 | 3 | 2.98 | 1 |
| CSM | 0.96 | 1.07 | 0.75 | 0.95 | 2,506 |
| CSMD | 18.18 | 19.15 | 18.55 | 19.15 | 1,290 |
| CSUML | 3.3 | 3.24 | 3 | 3.24 | 1,535 |
| CYAN | 68 | 67.1 | 67.1 | 67.1 | 759 |
| DADX | 42.07 | 44.17 | 44.17 | 44.17 | 11,582 |
| DATM | 0.6 | 0.64 | 0.63 | 0.63 | 2,125 |
| DAWH | 38.1 | 38.33 | 37.52 | 37.92 | 114,455 |
| DBCI | 2.62 | 2.74 | 2.01 | 2.51 | 149,596 |
| DCH | 2.56 | 2.65 | 2.32 | 2.45 | 38,514 |
| DCL | 5.05 | 5.19 | 4.86 | 4.89 | 1,711,607 |
| DCM | 1.8 | 1.95 | 1.55 | 1.55 | 1,101 |
| DEL | 2.15 | 2.32 | 2.07 | 2.07 | 23,304 |
| DFML | 2.85 | 3.15 | 2.75 | 2.98 | 440,723 |
| DGKC | 43.41 | 45.05 | 43 | 44.38 | 30,289,841 |
| DIIL | 9.25 | 10.25 | 10.25 | 9.25 | 252 |
| DINT | 16.75 | 17.49 | 17.44 | 16.75 | 200 |
| DKTM | 1.9 | 2.4 | 2 | 2.4 | 23,038 |
| DLL | 35.78 | 37.56 | 35.55 | 36.58 | 6,400 |
| DMTM | 6.61 | 6.96 | 6 | 6.04 | 36,110 |
| DNCC | 3.6 | 4 | 2.8 | 3.4 | 9,041 |
| DOL | 4.31 | 4.35 | 4.19 | 4.21 | 294,294 |
| DSFL | 2.01 | 2.23 | 2.01 | 2.13 | 1,194,740 |
| DSIL | 1.94 | 2.09 | 1.91 | 2.01 | 104,286 |
| DSL | 2.91 | 3.1 | 2.92 | 3 | 123,101 |
| DSML | 5.4 | 4.6 | 4.6 | 4.6 | 500 |
| DWAE | 1.01 | 1.2 | 1.1 | 1.15 | 10,215 |
| DWSM | 2.89 | 3.25 | 2.79 | 2.79 | 4,220 |
| DYNO | 20 | 21 | 20.24 | 20.76 | 48,057 |
| ECOP | 4.53 | 4.6 | 4.35 | 4.59 | 5,071 |
| EFLTFC3 | 97.1765 | 0 | 0 | 97.1765 | 0 |
| EFOODS | 63.73 | 66.91 | 63.9 | 66.91 | 7,898,505 |
| EFUG | 78.14 | 80 | 75.05 | 77 | 13,894 |
| EFUL | 80 | 82 | 79.99 | 81.76 | 4,729 |
| ELCM | 9.09 | 9.01 | 9.01 | 9.09 | 100 |
| ELSM | 26.51 | 27.49 | 26.12 | 26.27 | 2,600 |
| EMCO | 2.25 | 2.6 | 2.25 | 2.26 | 917 |
| ENGRO | 103.3 | 105.15 | 101.5 | 104.47 | 6,155,188 |
| ENGRO-CMAY | 104.25 | 0 | 0 | 105.39 | 0 |
| ENGROTFC | 100.2822 | 100 | 100 | 100.2804 | 200 |
| EPCL | 13 | 13.14 | 12.61 | 12.76 | 1,617,418 |
| EWLA | 5.8 | 5.69 | 5.24 | 5.25 | 1,705 |
| EXIDE | 200.5 | 202.99 | 199.5 | 199.84 | 6,171 |
| FABL | 12.41 | 12.84 | 12.2 | 12.29 | 140,250 |
| FASM | 47.21 | 49.5 | 49.5 | 47.21 | 1 |
| FATIMA | 25.3 | 25.78 | 25.2 | 25.43 | 10,770,123 |
| FCCL | 6.71 | 6.8 | 6.5 | 6.54 | 5,170,757 |
| FCSC | 3.24 | 3.5 | 3.23 | 3.41 | 49,412 |
| FDIBL | 1.29 | 1.43 | 1.25 | 1.26 | 1,921 |
| FDMF | 3.5 | 3.88 | 3.77 | 3.88 | 25,000 |
| FECM | 3.37 | 3.9 | 3.2 | 3.2 | 902 |
| FECTC | 16.81 | 16.89 | 16.25 | 16.3 | 51,351 |
| FEM | 1.79 | 1.84 | 1.61 | 1.7 | 5,828 |
| FEROZ | 83.5 | 87.67 | 82.02 | 83 | 7,157 |
| FFBL | 43.2 | 44.5 | 43.05 | 44.15 | 6,103,026 |
| FFBL-CMAY | 43.6 | 0 | 0 | 44.54 | 0 |
| FFC | 124.82 | 128.5 | 125 | 127.12 | 6,375,845 |
| FFC-CMAY | 125.97 | 0 | 0 | 128.24 | 0 |
| FFLM | 2.4 | 2.35 | 2.35 | 2.35 | 2,000 |
| FHAM | 7.94 | 8 | 8 | 8 | 102,500 |
| FHBM | 9.27 | 9.24 | 8.8 | 9.2 | 8,593 |
| FIBLM | 1.2 | 1.97 | 1.2 | 1.2 | 2,000 |
| FLYNG | 3.52 | 3.63 | 3.25 | 3.29 | 998,822 |
| FML | 32.11 | 30.51 | 30.51 | 32.11 | 15 |
| FNBM | 6.35 | 6.5 | 6.44 | 6.44 | 9,309 |
| FNEL | 6.48 | 7.48 | 5.95 | 7.25 | 331,009 |
| FPJM | 1.51 | 1.49 | 1.23 | 1.27 | 4,110 |
| FPRM | 13 | 14 | 13.99 | 13 | 100 |
| FRCL | 4.6 | 5 | 4.3 | 4.35 | 10,636 |
| FRSM | 19.25 | 19.5 | 18.55 | 18.58 | 1,507 |
| FTSM | 1.3 | 2.3 | 2.3 | 1.3 | 1 |
| FUDLM | 7.1 | 7.24 | 7.08 | 7.16 | 1,950 |
| FZCM | 87.15 | 91.5 | 82.8 | 87.71 | 642 |
| FZTM | 230 | 230 | 230 | 230 | 180 |
| GADT | 69.98 | 72.89 | 70.65 | 72.2 | 32,474 |
| GAIL | 2.36 | 2.86 | 2.1 | 2.22 | 12,405 |
| GAMON | 2.18 | 1.36 | 1.36 | 2.18 | 1 |
| GASF | 4.46 | 4.45 | 4.35 | 4.44 | 54,774 |
| GATM | 22.76 | 22.75 | 22.53 | 22.76 | 326 |
| GENP | 1 | 1.3 | 0.73 | 1.06 | 273,003 |
| GGL | 9.72 | 9.99 | 9.65 | 9.69 | 35,107 |
| GHGL | 60.88 | 62.45 | 60.7 | 61.95 | 45,181 |
| GHNI | 7 | 7.88 | 6.9 | 6.98 | 6,285 |
| GHNL | 4.48 | 4.98 | 4.5 | 4.61 | 79,887 |
| GLAXO | 67.93 | 69.9 | 67.9 | 68.21 | 91,725 |
| GLPL | 65 | 61.75 | 61.75 | 65 | 150 |
| GRAYS | 26.5 | 26.9 | 26.5 | 26.6 | 1,976 |
| GSPM | 7.4 | 7.6 | 7.25 | 7.46 | 8,364 |
| GTYR | 24.76 | 25.49 | 24.6 | 25.18 | 187,361 |
| GUSM | 5.14 | 5.54 | 5 | 5.01 | 3,731 |
| GVGL | 20.43 | 20.6 | 19.41 | 20.43 | 479 |
| GWLC | 4.59 | 5.15 | 4.7 | 4.91 | 48,981 |
| HABSM | 21.5 | 21.69 | 21.4 | 21.5 | 42,881 |
| HADC | 1.5 | 1.65 | 1.25 | 1.28 | 1,109 |
| HAEL | 7.49 | 8.49 | 8.4 | 7.49 | 499 |
| HAJT | 1.05 | 1.04 | 1 | 1 | 2,005 |
| HAL | 21.25 | 21.95 | 21 | 21.22 | 16,400 |
| HBL | 114.49 | 117.75 | 114.5 | 116.54 | 1,341,005 |
| HCAR | 13.82 | 14.3 | 13.8 | 13.94 | 83,860 |
| HICL | 10.5 | 11.25 | 10.5 | 11 | 110,202 |
| HINO | 87.92 | 89.75 | 83.53 | 85.1 | 8,353 |
| HINOON | 38 | 38.9 | 37.6 | 38.03 | 24,371 |
| HIRAT | 7.96 | 8.5 | 7.7 | 8.46 | 1,019,508 |
| HMB | 18.37 | 18.5 | 18.05 | 18.06 | 28,169 |
| HMIM | 1.47 | 1.35 | 1.35 | 1.35 | 1,000 |
| HSPI | 20.1 | 21.1 | 20.25 | 21 | 78,187 |
| HUBC | 37.72 | 38 | 37.65 | 37.97 | 2,121,185 |
| HUBC-CMAY | 38.07 | 0 | 0 | 38.3 | 0 |
| HUMNL | 24 | 24.9 | 22.81 | 24.2 | 44,022 |
| HUSI | 3.85 | 4 | 4 | 4 | 5,200 |
| IBFL | 45.69 | 47.4 | 44.5 | 46.55 | 113,251 |
| IBLHL | 24.2 | 25.41 | 23.01 | 25.11 | 96,803 |
| ICCT | 3.68 | 3.5 | 2.83 | 3.04 | 110,592 |
| ICI | 139.16 | 144.9 | 138.1 | 139.36 | 245,947 |
| ICIBL | 0.62 | 0.75 | 0.65 | 0.68 | 96,748 |
| IDRT | 6.5 | 6.89 | 6.87 | 6.88 | 1,700 |
| IDSM | 6 | 6 | 5.5 | 6 | 900 |
| IDYM | 418.69 | 425 | 424 | 418.69 | 50 |
| IFSL | 11.97 | 12 | 11.85 | 12 | 6,172 |
| IGIBL | 2.84 | 2.98 | 2.7 | 2.9 | 1,228,414 |
| IGIIL | 57.04 | 59.89 | 56.32 | 59.88 | 100,704 |
| ILTM | 246.8992 | 234.56 | 234.56 | 234.56 | 132 |
| INDU | 302.25 | 305 | 300 | 305 | 4,572 |
| INIL | 29.15 | 30.25 | 29.11 | 29.52 | 60,291 |
| ISL | 11.68 | 12 | 11.5 | 11.93 | 46,075 |
| ISTM | 7.35 | 6.6 | 6.6 | 6.6 | 500 |
| JDMT | 19.51 | 20.51 | 20.51 | 20.51 | 999 |
| JDWS | 93.48 | 95.75 | 89 | 89 | 5,080 |
| JGICL | 54.48 | 55.9 | 55 | 55.01 | 1,300 |
| JKSM | 7.55 | 7.5 | 7.5 | 7.5 | 2,949 |
| JLICL | 70.96 | 70.93 | 70 | 70.96 | 265 |
| JOPP | 7.02 | 7 | 6.21 | 6.23 | 845 |
| JPGL | 1.96 | 2.04 | 1.89 | 1.96 | 328,872 |
| JSBL | 5.49 | 5.51 | 5.01 | 5.07 | 2,062,280 |
| JSCL | 16.93 | 17.39 | 15.93 | 16.02 | 20,090,154 |
| JSGCL | 41.19 | 41 | 39.5 | 39.98 | 27,319 |
| JSGF | 7.1 | 7 | 6.9 | 7 | 26,915 |
| JSIL | 11.56 | 11.59 | 10.56 | 10.56 | 7,617,454 |
| JSVFL | 6.5 | 7.19 | 6.45 | 6.5 | 214,909 |
| JVDC | 83.93 | 85 | 85 | 83.93 | 18 |
| KAPCO | 43.79 | 44 | 43.65 | 43.98 | 69,756 |
| KAPCO-CMAY | 44.19 | 0 | 0 | 44.37 | 0 |
| KASBB | 2.35 | 2.48 | 2.4 | 2.45 | 321,255 |
| KASBM | 3.2 | 3.25 | 3.25 | 3.25 | 3,000 |
| KASBSL | 5.91 | 5.89 | 5.64 | 5.8 | 29,390 |
| KESC | 4.08 | 4.16 | 3.95 | 3.99 | 6,882,420 |
| KESCR3 | 0.58 | 0.51 | 0.35 | 0.46 | 719,851 |
| KML | 1.61 | 1.9 | 1.62 | 1.82 | 53,501 |
| KOHC | 40.55 | 41 | 39.22 | 39.83 | 156,148 |
| KOHE | 20.22 | 20 | 20 | 20 | 1,500 |
| KOHP | 2.44 | 2.6 | 2.25 | 2.34 | 147,897 |
| KOHS | 3.33 | 3.55 | 2.82 | 3 | 779 |
| KOHTM | 4.9 | 5.9 | 5.8 | 5.9 | 109,343 |
| KOIL | 1.48 | 1.44 | 1.25 | 1.48 | 72 |
| KSBP | 44.9 | 46.98 | 44 | 45.48 | 10,834 |
| KTML | 4.23 | 4.73 | 4.2 | 4.53 | 239,214 |
| LEUL | 3.25 | 2.75 | 2.75 | 2.75 | 500 |
| LIBM | 60.7 | 63.7 | 63.7 | 63.7 | 500 |
| LINDE | 103.58 | 108.75 | 103 | 106.57 | 5,748 |
| LOTPTA | 9.32 | 9.6 | 9.14 | 9.18 | 11,813,648 |
| LPCL | 5.21 | 5.28 | 5 | 5.11 | 4,784,460 |
| LUCK | 137.57 | 138.5 | 131.5 | 133.12 | 4,555,007 |
| LUCK-CMAY | 138.84 | 0 | 0 | 134.29 | 0 |
| MACFL | 16.31 | 17.31 | 17.31 | 17.31 | 25,600 |
| MARI | 94.4 | 96 | 94 | 94.56 | 96,282 |
| MBF | 10.45 | 10.78 | 10.49 | 10.45 | 235 |
| MCB | 177.98 | 183.99 | 178.15 | 180.48 | 2,206,666 |
| MCB-CMAY | 179.62 | 0 | 0 | 182.07 | 0 |
| MDTL | 13.97 | 14.97 | 14.95 | 14.96 | 2,200 |
| MEBL | 27.9 | 28.89 | 27.66 | 27.68 | 25,452 |
| MERIT | 18 | 18 | 17 | 17.07 | 6,440 |
| MFFL | 192.52 | 202.14 | 195 | 199.92 | 16,311 |
| MFTM | 1.34 | 1.3 | 1.3 | 1.34 | 100 |
| MIRKS | 32.66 | 34 | 32.05 | 32.66 | 400 |
| MLCF | 5.26 | 5.35 | 5 | 5.11 | 730,988 |
| MODAM | 1.46 | 1.5 | 1.47 | 1.5 | 29,000 |
| MQTM | 12.1 | 12.89 | 12.3 | 12.3 | 1 |
| MRNS | 40.29 | 41.95 | 41.94 | 41.95 | 3,100 |
| MSCL | 9.5 | 9.5 | 9 | 9.5 | 448 |
| MSOT | 19.75 | 20.75 | 20.24 | 20.75 | 7,840 |
| MTIL | 0.6 | 0.6 | 0.56 | 0.57 | 34,790 |
| MTL | 505.86 | 508.99 | 502 | 505.99 | 6,831 |
| MUCL | 14.22 | 14.25 | 13.75 | 13.75 | 16,100 |
| MUKT | 0.65 | 0.69 | 0.6 | 0.6 | 7,019 |
| MUREB | 91.75 | 92.9 | 89.2 | 92.6 | 1,045 |
| MWMP | 4.19 | 4.4 | 3.76 | 4 | 65,816 |
| MZSM | 2 | 2.34 | 2.17 | 2.17 | 1,001 |
| NAGC | 23.45 | 24 | 23 | 23.02 | 500 |
| NATF | 155.11 | 162.86 | 151.5 | 155.05 | 18,013 |
| NBF | 3.8 | 3.8 | 3.8 | 3.8 | 2,999 |
| NBP | 46.72 | 48.85 | 47.1 | 48.55 | 11,773,495 |
| NCL | 19.3 | 19.8 | 19.29 | 19.37 | 56,497 |
| NCPL | 14.2 | 14.4 | 14 | 14.02 | 462,818 |
| NESTLE | 4227.44 | 4399 | 4200 | 4331.69 | 1,645 |
| NETSOL | 15.22 | 15.49 | 14.93 | 15.07 | 756,878 |
| NEXT | 9.52 | 9.73 | 9.49 | 9.72 | 23,201 |
| NIB | 2.49 | 2.6 | 2.45 | 2.49 | 3,953,983 |
| NIBTFC | 99.7651 | 0 | 0 | 99.7651 | 0 |
| NICL | 3.53 | 3.7 | 3.46 | 3.58 | 416,436 |
| NML | 54.65 | 56 | 53.96 | 54.32 | 4,306,652 |
| NONS | 21.51 | 20.75 | 20.75 | 21.51 | 10 |
| NOPK | 26.61 | 27.94 | 27.9 | 27.94 | 13,201 |
| NOPKNV | 18 | 19 | 19 | 19 | 500 |
| NPL | 14.02 | 14.05 | 13.69 | 13.7 | 385,548 |
| NRL | 249.39 | 251.97 | 248 | 248.7 | 25,905 |
| OGDC | 168.38 | 172 | 168.32 | 170.7 | 3,053,347 |
| OLPL | 10.04 | 10.49 | 9.6 | 10.04 | 26,130 |
| OLTM | 1.7 | 2.39 | 2 | 2.2 | 20,782 |
| OTSU | 37 | 37.25 | 37.25 | 37.25 | 1,000 |
| PACE | 2.85 | 2.97 | 2.82 | 2.85 | 1,078,876 |
| PAEL | 6.31 | 6.5 | 6.25 | 6.33 | 304,953 |
| PAKD | 63.52 | 66 | 61.15 | 63.83 | 13,991 |
| PAKMI | 1.09 | 1.2 | 1.2 | 1.2 | 1,000 |
| PAKRI | 17.62 | 18.1 | 17.2 | 17.31 | 1,663,904 |
| PAKT | 60 | 60 | 57.2 | 57.94 | 5,740 |
| PASL | 2.59 | 2.72 | 2.4 | 2.43 | 1,443,605 |
| PASM | 10.24 | 10.01 | 9.25 | 9.41 | 538 |
| PEF | 7.8 | 7.97 | 7.8 | 7.97 | 104,825 |
| PGCL | 136.38 | 137 | 133.5 | 134 | 5,303 |
| PGF | 12.93 | 12.9 | 12.8 | 12.81 | 22,380 |
| PIAA | 2.35 | 2.48 | 2.32 | 2.41 | 17,479 |
| PICT | 160 | 168 | 160 | 168 | 14,676 |
| PICTPS | 11.5 | 12 | 10.5 | 10.5 | 1,341 |
| PIF | 5.7 | 5.8 | 5.65 | 5.65 | 189,751 |
| PIL | 7.5 | 8.5 | 6.71 | 8.24 | 589 |
| PINL | 7.22 | 7.48 | 7.25 | 7.25 | 5,522 |
| PIOC | 12.59 | 12.83 | 12.25 | 12.29 | 94,092 |
| PKGI | 6 | 6.99 | 6.8 | 6.97 | 661 |
| PKGP | 13.3 | 14 | 13.25 | 13.57 | 2,271,731 |
| PKGS | 103.99 | 105.25 | 102.01 | 104.46 | 13,414 |
| PMI | 1.22 | 1.4 | 1.01 | 1.22 | 21,205 |
| PMPK | 119.72 | 124.99 | 116 | 119.72 | 134 |
| PMRS | 41.74 | 43.8 | 41 | 41 | 550 |
| PMTFC6 | 97.6957 | 98.8 | 98.8 | 97.837 | 4,000 |
| PNGRS | 2.29 | 2.3 | 2.3 | 2.29 | 326 |
| PNSC | 16.6 | 17 | 16.5 | 16.9 | 18,184 |
| POL | 392.64 | 397.25 | 393.5 | 394.75 | 724,564 |
| POML | 42 | 43.49 | 40 | 43.49 | 1,270 |
| PPL | 192.26 | 197.65 | 193.25 | 195.41 | 3,569,886 |
| PPP | 46.5 | 46.5 | 45.5 | 45.54 | 1,340 |
| PPVC | 10.28 | 11.28 | 11.2 | 11.24 | 3,434 |
| PRET | 22.05 | 23.15 | 23 | 23.15 | 62,455 |
| PRL | 62.82 | 63.75 | 62.81 | 62.91 | 41,366 |
| PRWM | 9.65 | 10.3 | 10 | 10.25 | 704 |
| PSEL | 144.9 | 143.99 | 138 | 142.67 | 649 |
| PSMC | 96.88 | 100 | 97 | 97.65 | 279,920 |
| PSO | 249.33 | 255.09 | 250 | 253.66 | 934,998 |
| PSYL | 17.17 | 17.18 | 16.51 | 17.17 | 8 |
| PTC | 14.42 | 15.42 | 14.5 | 15.34 | 51,657,148 |
| PTEC | 5 | 5 | 5 | 5 | 12,950 |
| QUET | 28.59 | 28.59 | 28.59 | 28.59 | 100 |
| QUICE | 5.51 | 5.99 | 5 | 5.78 | 424,564 |
| RAVT | 1.35 | 1.49 | 1.35 | 1.45 | 53,765 |
| REDT | 0.5 | 0.51 | 0.51 | 0.51 | 10,000 |
| REST | 11.99 | 12.99 | 12.99 | 12.99 | 1,179 |
| REWM | 9.75 | 9.7 | 9.7 | 9.7 | 2,321 |
| RICL | 7.1 | 6.76 | 6.65 | 6.65 | 1,589 |
| RMPL | 2610 | 2660 | 2640 | 2650 | 149 |
| RUBY | 4.5 | 5 | 5 | 4.5 | 50 |
| RUPL | 25.5 | 26 | 25.35 | 25.99 | 17,811 |
| SAIF | 8.54 | 8.95 | 8 | 8.1 | 25,111 |
| SALT | 34.55 | 36.27 | 36.27 | 36.27 | 500 |
| SANE | 1.98 | 2.5 | 2.45 | 1.98 | 125 |
| SANSM | 10.8 | 10.25 | 10.25 | 10.8 | 100 |
| SAPL | 152.79 | 160.42 | 153 | 153.51 | 1,105 |
| SAPT | 120.27 | 120 | 120 | 120.27 | 156 |
| SASML | 6.5 | 7.5 | 7.5 | 6.5 | 400 |
| SAZEW | 31.21 | 31.4 | 29.65 | 29.95 | 16,019 |
| SBL | 2.45 | 2.65 | 2.31 | 2.37 | 126,197 |
| SCBPL | 12.09 | 12.3 | 11.85 | 12 | 12,706 |
| SCLL | 5.18 | 5.41 | 5.1 | 5.25 | 34,551 |
| SCM | 11.25 | 11.16 | 11.1 | 11.1 | 757 |
| SEARL | 49.19 | 50.45 | 49.25 | 49.4 | 3,310 |
| SEL | 16.55 | 17 | 16.5 | 17 | 560 |
| SEPCO | 1.38 | 1.45 | 1.31 | 1.4 | 213,200 |
| SEPL | 42 | 44.1 | 42 | 42.23 | 37,361 |
| SERF | 0.44 | 0.55 | 0.48 | 0.5 | 63,500 |
| SERT | 0.6 | 0.8 | 0.8 | 0.8 | 1,000 |
| SFWF | 7.5 | 8.5 | 8.5 | 7.5 | 100 |
| SGML | 6.41 | 6.75 | 6.75 | 6.41 | 200 |
| SGPL | 0.6 | 1 | 1 | 1 | 2,500 |
| SHCI | 1.83 | 1.85 | 1.83 | 1.85 | 2,001 |
| SHEL | 147.19 | 149.85 | 146.22 | 146.82 | 38,459 |
| SHEZ | 175.63 | 177.45 | 170.1 | 174.58 | 140,223 |
| SHFA | 31.78 | 31.99 | 30.25 | 31.3 | 2,729 |
| SHJS | 77.01 | 80.86 | 79.99 | 77.01 | 201 |
| SHNI | 11.05 | 10.9 | 10.85 | 10.87 | 1,000 |
| SIBL | 2 | 2.1 | 2.1 | 2.1 | 500 |
| SILK | 2.46 | 2.55 | 2.41 | 2.47 | 1,402,007 |
| SING | 18.73 | 19.55 | 18.5 | 18.5 | 2,404 |
| SITC | 111.12 | 113.8 | 109 | 109.27 | 12,934 |
| SLYT | 6.22 | 6.98 | 5.3 | 6.5 | 25,354 |
| SMBL | 3.83 | 3.85 | 3.68 | 3.72 | 243,356 |
| SMBLTFC | 98.25 | 99 | 98 | 98.1855 | 4,800 |
| SMCPL | 6.57 | 6.5 | 5.92 | 6.5 | 6,000 |
| SMTM | 4.98 | 5.15 | 5 | 5 | 122,804 |
| SNAI | 42.05 | 43.99 | 41.55 | 42.66 | 6,189 |
| SNBL | 8.72 | 8.98 | 8.52 | 8.63 | 315,288 |
| SNGP | 21.49 | 21.98 | 21.25 | 21.29 | 276,988 |
| SPL | 11.19 | 11.49 | 11.14 | 11.31 | 86,409 |
| SPLC | 0.7 | 0.85 | 0.65 | 0.75 | 65,102 |
| SRSM | 5.55 | 6 | 6 | 6 | 1,000 |
| SRVI | 172.62 | 171.55 | 171.55 | 172.62 | 1 |
| SSGC | 21.4 | 21.6 | 21.31 | 21.51 | 18,677 |
| SSIC | 6 | 5.9 | 5.6 | 5.9 | 11,007 |
| SSML | 1.95 | 2.7 | 2.1 | 2.55 | 172,941 |
| STJT | 26.5 | 26.5 | 25.22 | 26.5 | 2 |
| STPL | 7.6 | 7.78 | 7.13 | 7.77 | 6,253 |
| SURC | 28.1 | 28.75 | 28 | 28.07 | 3,168 |
| SUTM | 46.56 | 48.88 | 48.88 | 48.88 | 910 |
| TAJT | 0.61 | 0.6 | 0.6 | 0.6 | 1,500 |
| TDIL | 13.1 | 13.5 | 12.1 | 13.09 | 102,247 |
| TELE | 1.63 | 2.25 | 1.65 | 2.2 | 22,407,678 |
| TGL | 14.86 | 15.3 | 14.25 | 15.1 | 134,044 |
| THALL | 104.99 | 105.25 | 103 | 104.33 | 19,242 |
| THCCL | 17.51 | 17.9 | 17.77 | 17.9 | 1,000 |
| TREET | 57.46 | 60.33 | 59.8 | 60.33 | 222,666 |
| TREI | 1.34 | 1.37 | 1.33 | 1.34 | 203 |
| TRG | 4.02 | 4.35 | 4.01 | 4.1 | 8,261,328 |
| TRIBL | 1 | 1.19 | 1.05 | 1.11 | 6,103 |
| TRIPF | 206 | 209.5 | 207.99 | 208.31 | 25,639 |
| TSMF | 0.85 | 1.19 | 1.19 | 0.85 | 1 |
| TSML | 66 | 65.1 | 65.1 | 66 | 97 |
| TSPL | 0.88 | 0.95 | 0.85 | 0.93 | 13,899 |
| UBL | 87.52 | 90.68 | 88.25 | 89.94 | 1,433,440 |
| UDPL | 10 | 10.5 | 9 | 9.01 | 1,006 |
| ULEVER | 6706.67 | 7042 | 6601 | 7042 | 120 |
| UNIC | 7.52 | 7.99 | 7.6 | 7.65 | 8,536 |
| UPFL | 2712.08 | 2847.68 | 2847.68 | 2712.08 | 2 |
| UVIC | 4.25 | 4.4 | 3.8 | 4.01 | 6,018 |
| WAHN | 42.6 | 44.7 | 42.75 | 43.5 | 8,560 |
| WAZIR | 14.5 | 14.5 | 14.5 | 14.5 | 1,000 |
| WTCL | 2.47 | 3.1 | 2.54 | 3.01 | 7,917,499 |
| WTL | 2.77 | 3.25 | 2.85 | 3.22 | 16,346,863 |
| YOUW | 1.22 | 1.3 | 1.05 | 1.29 | 12,507 |
| ZIL | 58.44 | 58.5 | 57.86 | 58.23 | 6,724 |
| ZTL | 3.5 | 3.74 | 3.3 | 3.5 | 1,501 |
KSE EOD Daily Share Price Data - 04/05/2012
No comments:
Post a Comment