| For: May 09, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 83.5 | 84 | 81.4 | 84 | 5,000 |
| AACIL | 4.8 | 4.94 | 4.7 | 4.71 | 27,654 |
| AASM | 20.99 | 21.69 | 21 | 21.68 | 694 |
| ABL | 70.6 | 71.7 | 70 | 70.03 | 116,766 |
| ABLTFC2 | 100.8333 | 0 | 0 | 100.8333 | 0 |
| ABOT | 124.27 | 124.9 | 122 | 122.62 | 11,205 |
| ACPL | 80.36 | 82 | 80.36 | 80.75 | 16,680 |
| ADAMS | 15.21 | 15.95 | 15.5 | 15.5 | 600 |
| ADMM | 26.5 | 27.4 | 27.25 | 27.25 | 1,508 |
| ADOS | 6 | 6 | 5.5 | 6 | 701 |
| AGIC | 10.33 | 10.01 | 9.81 | 10 | 1,037 |
| AGL | 17.12 | 18.12 | 16.63 | 17.6 | 32,160 |
| AGSML | 11.74 | 12.49 | 12.49 | 12.49 | 5,000 |
| AGTL | 202.02 | 210 | 203 | 206 | 3,278 |
| AHCL | 34.26 | 35.97 | 33.91 | 35.95 | 12,396,497 |
| AHCL-CMAY | 34.53 | 0 | 0 | 36.22 | 0 |
| AHI | 15.85 | 16.68 | 16 | 16.3 | 54,852 |
| AHL | 41.29 | 43.35 | 40.81 | 43.35 | 632,034 |
| AICL | 70.77 | 74.3 | 69.65 | 74.3 | 1,869,870 |
| AKBL | 15.02 | 15.52 | 14.82 | 15.36 | 1,417,394 |
| AKDCL | 38.9 | 40.68 | 38.49 | 39.02 | 2,121 |
| AKGL | 8 | 8 | 7.77 | 8 | 300 |
| AMBL | 5.91 | 6 | 5.5 | 5.5 | 21,504 |
| AMTEX | 2.76 | 2.79 | 2.6 | 2.61 | 202,690 |
| ANL | 7.2 | 7.69 | 7.11 | 7.44 | 5,941,742 |
| APL | 452.71 | 454.66 | 450 | 451.63 | 28,846 |
| ARPAK | 15 | 15 | 15 | 15 | 100 |
| ASHT | 10.83 | 10.01 | 10 | 10 | 1,800 |
| ATBA | 206.55 | 208 | 206.01 | 208 | 1,442 |
| ATFF | 8.1 | 8.05 | 7.61 | 8 | 30,001 |
| ATIL | 31 | 31.39 | 30.7 | 30.75 | 11,948 |
| ATLH | 153.45 | 155.54 | 151.6 | 153.3 | 4,106 |
| ATRL | 127.14 | 127.95 | 125.7 | 126.45 | 738,007 |
| ATRL-CMAY | 128.14 | 0 | 0 | 127.39 | 0 |
| AWTX | 115.78 | 121.56 | 121.56 | 121.56 | 0 |
| BAFL | 17.81 | 17.98 | 17.52 | 17.75 | 2,577,147 |
| BAFL-CMAY | 17.95 | 0 | 0 | 17.88 | 0 |
| BAFS | 39 | 37.05 | 37.05 | 39 | 80 |
| BAHL | 28 | 29.4 | 27.74 | 29.24 | 16,474,965 |
| BAHL-CMAY | 28.22 | 0 | 0 | 29.46 | 0 |
| BAHLTFC | 90.7795 | 99 | 99 | 99 | 27,000 |
| BAPL | 6.66 | 7.49 | 7.49 | 6.66 | 10 |
| BATA | 674.32 | 641 | 641 | 674.32 | 10 |
| BAWS | 9.23 | 10.23 | 8.26 | 9.69 | 782 |
| BCL | 36.17 | 37.96 | 36 | 36.33 | 2,105 |
| BCML | 15.26 | 16.25 | 16.24 | 16.25 | 14,000 |
| BERG | 13.58 | 14.58 | 13.5 | 14.58 | 65,442 |
| BIFO | 56.26 | 59.07 | 58.95 | 56.26 | 300 |
| BILF | 1.4 | 1.3 | 1.05 | 1.4 | 4 |
| BIPL | 7.71 | 7.71 | 7.55 | 7.59 | 213,230 |
| BNWM | 25.5 | 25.89 | 25.26 | 25.29 | 901 |
| BOK | 7.5 | 7.59 | 7.33 | 7.55 | 15,795 |
| BOP | 9.77 | 9.98 | 9.65 | 9.69 | 4,919,163 |
| BPL | 34.15 | 34.15 | 32.45 | 33.57 | 91,758 |
| BROT | 1.72 | 1.9 | 1.61 | 1.74 | 27,856 |
| BRR | 2.45 | 2.78 | 2.4 | 2.4 | 6,001 |
| BTL | 77.44 | 74 | 74 | 77.44 | 11 |
| BUXL | 11.1 | 10.5 | 10.1 | 10.41 | 2,327 |
| BWCL | 28.3 | 29.68 | 27.26 | 29 | 502 |
| BWHL | 30 | 31 | 30 | 30.84 | 1,247 |
| BYCO | 9.93 | 10.44 | 9.75 | 10.32 | 2,470,515 |
| CENI | 11.36 | 11.9 | 11 | 11.71 | 224,218 |
| CEPB | 19.28 | 20.1 | 19.02 | 19.4 | 234,336 |
| CHBL | 2.02 | 2 | 1.81 | 1.9 | 2,004 |
| CHCC | 26.89 | 27.2 | 25.75 | 25.93 | 253,179 |
| CJPL | 0.8 | 1.27 | 0.7 | 0.99 | 615 |
| CLOV | 73.1 | 74 | 71.05 | 73.05 | 2,900 |
| CML | 2.21 | 2.3 | 2.15 | 2.25 | 196,530 |
| COLG | 861 | 875 | 850 | 875 | 180 |
| COTT | 1.5 | 1.45 | 1.34 | 1.45 | 7,540 |
| CPL | 155.91 | 156.8 | 155.01 | 156 | 8,110 |
| CPPL | 33.35 | 34.89 | 32.55 | 34.53 | 62,977 |
| CRTM | 8.92 | 9.85 | 9 | 9 | 134,495 |
| CSAP | 22.86 | 23.28 | 22.8 | 22.81 | 57,191 |
| CSIL | 2.79 | 2.89 | 2.89 | 2.79 | 137 |
| CSM | 1.18 | 1.26 | 1.07 | 1.11 | 139,289 |
| CSUML | 2.87 | 3.49 | 2.73 | 3.15 | 13,258 |
| CWSM | 1.99 | 2.45 | 1.6 | 1.96 | 106,201 |
| CYAN | 71.1 | 73.1 | 70 | 71.91 | 7,308 |
| DADX | 46.05 | 45.8 | 44.07 | 45.04 | 7,056 |
| DATM | 0.62 | 0.56 | 0.56 | 0.56 | 5,000 |
| DAWH | 40.26 | 42.27 | 40.21 | 42.27 | 1,089,642 |
| DBCI | 2.45 | 2.58 | 2.25 | 2.3 | 127,831 |
| DCH | 2.37 | 2.55 | 2.3 | 2.5 | 158,172 |
| DCL | 4.88 | 4.95 | 4.68 | 4.73 | 1,485,230 |
| DCM | 1.89 | 1.89 | 1.56 | 1.56 | 1,752 |
| DEL | 2.16 | 2.52 | 2.04 | 2.28 | 71,160 |
| DFML | 2.95 | 3.12 | 2.72 | 2.77 | 211,671 |
| DFSM | 1.8 | 2.5 | 2.5 | 2.5 | 5,000 |
| DGKC | 45.84 | 46.55 | 44.7 | 46.22 | 25,254,141 |
| DINT | 17 | 17.5 | 16.75 | 17 | 385 |
| DKTM | 2.4 | 2.7 | 2.26 | 2.7 | 11,500 |
| DLL | 40.32 | 42.33 | 42.33 | 42.33 | 1,060 |
| DMTM | 6.55 | 7.5 | 6.2 | 6.2 | 3,345 |
| DNCC | 3.25 | 3 | 2.61 | 2.96 | 1,116 |
| DOL | 4.17 | 4.54 | 4.17 | 4.38 | 506,770 |
| DSFL | 2.25 | 2.29 | 2.12 | 2.15 | 629,673 |
| DSIL | 2.1 | 2.2 | 2 | 2.1 | 264,657 |
| DSL | 3.05 | 3.2 | 3 | 3.12 | 156,925 |
| DSML | 4 | 3.7 | 3.7 | 3.7 | 500 |
| DWAE | 1.1 | 1.28 | 1.01 | 1.28 | 1,001 |
| DWSM | 2.86 | 3 | 2.88 | 2.92 | 2,500 |
| DWTM | 5 | 5 | 5 | 5 | 10,000 |
| DYNO | 20.72 | 20.94 | 20 | 20.02 | 51,909 |
| ECOP | 4.58 | 4.5 | 4.5 | 4.5 | 6,501 |
| EFLTFC | 101.7 | 0 | 0 | 101.7 | 0 |
| EFLTFC3 | 97.1765 | 0 | 0 | 97.1765 | 0 |
| EFOODS | 73.63 | 77.31 | 77.31 | 77.31 | 417,451 |
| EFUG | 78.93 | 82.87 | 79.1 | 82.87 | 33,263 |
| EFUL | 81 | 85.05 | 80 | 81.12 | 56,892 |
| ELSM | 27.91 | 29.3 | 28.55 | 29.09 | 4,125 |
| EMCO | 2.4 | 2.63 | 2.3 | 2.63 | 8,861 |
| ENGRO | 113.27 | 118.93 | 113.05 | 118.93 | 9,732,618 |
| ENGRO-CMAY | 114.16 | 0 | 0 | 119.81 | 0 |
| ENGROTFC | 100.405 | 0 | 0 | 100.405 | 0 |
| EPCL | 12.25 | 13.02 | 12.32 | 12.57 | 5,017,263 |
| ESBL | 2.48 | 2.64 | 2.12 | 2.44 | 101,087 |
| EWLA | 6.25 | 6.05 | 6.05 | 6.25 | 400 |
| EXIDE | 198.5 | 202 | 199 | 201.61 | 1,796 |
| FABL | 12.13 | 12.35 | 12 | 12.1 | 31,294 |
| FATIMA | 25.61 | 26.89 | 25.55 | 26.89 | 11,233,555 |
| FCCL | 6.53 | 6.66 | 6.48 | 6.51 | 3,466,228 |
| FCSC | 3.26 | 3.56 | 3.35 | 3.53 | 122,197 |
| FDIBL | 1.4 | 1.44 | 1.3 | 1.33 | 84,458 |
| FDMF | 3.53 | 4.1 | 3.65 | 3.68 | 50,010 |
| FECM | 3.58 | 3.89 | 3.32 | 3.62 | 781 |
| FECTC | 16.42 | 16.73 | 16.26 | 16.53 | 27,669 |
| FEM | 1.81 | 1.85 | 1.62 | 1.8 | 17,457 |
| FEROZ | 84.18 | 84.99 | 82.1 | 84.18 | 254 |
| FFBL | 44.47 | 45.3 | 44.15 | 45.01 | 3,451,763 |
| FFBL-CMAY | 44.82 | 0 | 0 | 45.34 | 0 |
| FFC | 127.03 | 127.5 | 125.55 | 126.3 | 6,033,722 |
| FFC-CMAY | 128.03 | 0 | 0 | 127.24 | 0 |
| FFLM | 2.25 | 2.5 | 2.07 | 2.25 | 36,613 |
| FHAM | 8 | 8.2 | 8 | 8.15 | 3,095 |
| FHBM | 8.9 | 9.12 | 8.9 | 8.95 | 26,564 |
| FLYNG | 3.23 | 3.25 | 3.1 | 3.15 | 433,730 |
| FML | 32.11 | 30.51 | 30.51 | 32.11 | 2 |
| FNBM | 6.25 | 6.5 | 6.3 | 6.5 | 10,011 |
| FNEL | 7.16 | 7.45 | 6.8 | 7.01 | 109,150 |
| FPJM | 1.4 | 1.3 | 1.25 | 1.4 | 361 |
| FPRM | 13.02 | 13 | 13 | 13 | 500 |
| FRCL | 4.42 | 4.5 | 4.16 | 4.46 | 1,203 |
| FRSM | 19.06 | 19.88 | 19.88 | 19.06 | 5 |
| FUDLM | 7.48 | 8.4 | 7.11 | 6.91 | 8,450 |
| GADT | 77.59 | 79.5 | 77.4 | 77.73 | 29,006 |
| GAMON | 2.18 | 2.02 | 2.01 | 2.01 | 5,000 |
| GASF | 4.64 | 4.68 | 4.65 | 4.68 | 353,125 |
| GATI | 88 | 92.4 | 92.4 | 88 | 101 |
| GATM | 21.92 | 22.68 | 21.92 | 22.11 | 1,068 |
| GENP | 1.19 | 1.3 | 1.22 | 1.23 | 78,870 |
| GGL | 9.6 | 9.65 | 9.33 | 9.38 | 120,159 |
| GHGL | 62.36 | 62.7 | 61.5 | 61.66 | 19,618 |
| GHNI | 7.13 | 7.29 | 7.29 | 7.13 | 5 |
| GHNL | 4.48 | 4.68 | 4.4 | 4.51 | 16,133 |
| GLAXO | 67.51 | 68.89 | 67.05 | 67.61 | 41,695 |
| GLPL | 64.99 | 63 | 63 | 64.99 | 15 |
| GRAYS | 27.93 | 29.32 | 28.99 | 29.32 | 7,572 |
| GRYL | 1.27 | 2.27 | 2.25 | 2.25 | 1,313 |
| GTYR | 24.65 | 24.75 | 24.2 | 24.28 | 25,502 |
| GUSM | 5.12 | 5.2 | 4.86 | 5.12 | 3 |
| GUTM | 24 | 22.8 | 22.8 | 22.8 | 500 |
| GVGL | 22.26 | 23.37 | 23.23 | 23.37 | 695 |
| GWLC | 5.34 | 5.33 | 5.1 | 5.34 | 449 |
| HABSM | 21.47 | 21.9 | 21.47 | 21.6 | 79,045 |
| HADC | 2.14 | 2.3 | 2 | 2.03 | 241,795 |
| HAFT | 21.16 | 21.165 | 21.165 | 21.165 | 0 |
| HAL | 22.83 | 23.97 | 21.8 | 22.43 | 46,534 |
| HATM | 0.9727 | 1.64 | 1.64 | 0.97 | 500 |
| HBL | 114.17 | 116 | 113 | 115.29 | 346,651 |
| HCAR | 13.37 | 14 | 12.85 | 13.8 | 62,539 |
| HICL | 11.06 | 11.24 | 11.06 | 11.1 | 29,198 |
| HINO | 80.05 | 82 | 78 | 82 | 2,118 |
| HINOON | 40.97 | 42.9 | 39.5 | 41 | 4,916 |
| HIRAT | 8.5 | 9 | 8.11 | 8.46 | 157,514 |
| HMB | 18.5 | 18.47 | 18.15 | 18.47 | 24,474 |
| HSPI | 21.23 | 22.29 | 20.52 | 22.29 | 172,330 |
| HUBC | 37.01 | 38 | 36 | 37.9 | 3,004,570 |
| HUBC-CMAY | 37.3 | 0 | 0 | 38.18 | 0 |
| HUMNL | 24.2 | 24 | 23 | 23.25 | 3,104 |
| HUSI | 4 | 3.99 | 3.42 | 3.44 | 2,503 |
| HUSS | 16.5 | 16.02 | 16.02 | 16.5 | 50 |
| HWQS | 10.49 | 10.25 | 10.25 | 10.25 | 0 |
| IBFL | 50.04 | 52.54 | 48.6 | 52.41 | 179,491 |
| IBLHL | 23.9 | 24.4 | 23.5 | 23.55 | 7,221 |
| ICCT | 2.5 | 2.88 | 2.41 | 2.41 | 15,419 |
| ICI | 136.55 | 143.37 | 136.5 | 143.37 | 283,085 |
| ICIBL | 0.67 | 0.75 | 0.68 | 0.7 | 43,045 |
| IDRT | 7 | 7 | 7 | 7 | 500 |
| IDSM | 6 | 7 | 5.05 | 7 | 2,704 |
| IDYM | 438.1 | 416.32 | 416.2 | 416.29 | 69 |
| IFSL | 11.79 | 12.7 | 11.6 | 12.48 | 15,472 |
| IGIBL | 2.69 | 2.8 | 2.6 | 2.66 | 383,100 |
| IGIIL | 60 | 63 | 60.1 | 63 | 57,252 |
| ILTM | 228.73 | 217.5 | 217.3 | 217.3 | 1 |
| INDU | 295.06 | 304 | 290.06 | 299.99 | 5,522 |
| INIL | 32.09 | 33 | 31.93 | 32.66 | 89,788 |
| ISIL | 83.65 | 86.95 | 86.95 | 86.95 | 842 |
| ISL | 12.86 | 13.86 | 12.99 | 13.8 | 669,522 |
| JDMT | 22.53 | 23.65 | 23.65 | 23.65 | 1,000 |
| JDWS | 88.22 | 86.86 | 85.08 | 86.75 | 1,921 |
| JGICL | 53.51 | 55 | 53.5 | 53.5 | 1,001 |
| JKSM | 7.99 | 8.99 | 8.25 | 8.98 | 10,925 |
| JLICL | 68.12 | 71.52 | 70 | 71.39 | 5,100 |
| JOPP | 6.5 | 7.2 | 7.2 | 6.5 | 8 |
| JPGL | 1.93 | 1.95 | 1.81 | 1.87 | 170,054 |
| JSBL | 5.07 | 5.34 | 5.01 | 5.18 | 1,928,518 |
| JSCL | 16.46 | 17.46 | 16.25 | 17.46 | 22,052,868 |
| JSGCL | 40.4 | 42.2 | 38.46 | 41.88 | 20,754 |
| JSGF | 6.91 | 6.92 | 6.8 | 6.9 | 20,900 |
| JSIL | 10.3 | 11.25 | 10.01 | 10.95 | 8,269,836 |
| JSVFL | 6.8 | 6.75 | 6.51 | 6.75 | 5,501 |
| KAPCO | 43.28 | 43.6 | 43.08 | 43.52 | 93,239 |
| KAPCO-CMAY | 43.62 | 0 | 0 | 43.84 | 0 |
| KASBB | 2.31 | 3.1 | 2.43 | 2.87 | 2,500,882 |
| KASBSL | 5.5 | 5.75 | 5.43 | 5.65 | 84,500 |
| KESC | 3.69 | 3.84 | 3.65 | 3.78 | 899,117 |
| KESCR3 | 0.14 | 0.17 | 0.1 | 0.15 | 591,046 |
| KML | 2.07 | 2.98 | 2.1 | 2.41 | 871,005 |
| KOHC | 40.99 | 41.44 | 39.4 | 40.05 | 634,997 |
| KOHE | 19.65 | 20.5 | 20.5 | 20.5 | 364,929 |
| KOHP | 2.4 | 2.4 | 2.11 | 2.15 | 12,100 |
| KOHS | 2.85 | 3.69 | 2.7 | 3.3 | 2,416 |
| KOHTM | 6.55 | 7.25 | 5.55 | 6.64 | 68,714 |
| KOIL | 1.45 | 1.6 | 1.33 | 1.41 | 49,568 |
| KOSM | 1.65 | 2.05 | 1.85 | 2 | 67,163 |
| KSBP | 44.04 | 45 | 41.92 | 44.72 | 7,693 |
| KTML | 4.5 | 4.48 | 4.16 | 4.3 | 11,154 |
| LEUL | 4.25 | 4 | 3.26 | 4.25 | 7 |
| LIBM | 63.7 | 66 | 65 | 65.79 | 500 |
| LINDE | 107.96 | 111.5 | 107 | 110.26 | 8,611 |
| LOTPTA | 9.12 | 10.06 | 9.13 | 9.94 | 38,610,901 |
| LPCL | 4.96 | 5.03 | 4.85 | 4.9 | 2,563,786 |
| LUCK | 132.05 | 133.9 | 131.56 | 133.08 | 2,643,281 |
| LUCK-CMAY | 133.09 | 0 | 0 | 134.07 | 0 |
| MACFL | 19.31 | 20.31 | 20.31 | 20.31 | 42,263 |
| MARI | 93.91 | 95 | 93.02 | 93.53 | 43,870 |
| MBF | 10.34 | 10.68 | 10.35 | 10.35 | 3,502 |
| MCB | 179.28 | 180.99 | 177.52 | 179.31 | 632,270 |
| MCB-CMAY | 180.69 | 0 | 0 | 180.64 | 0 |
| MEBL | 27.98 | 27.99 | 27.5 | 27.5 | 16,801 |
| MERIT | 18.88 | 19.88 | 19.78 | 19.88 | 17,063 |
| MFFL | 205 | 203 | 203 | 205 | 9 |
| MFTM | 1.3 | 1.15 | 1.02 | 1.08 | 2,583 |
| MIRKS | 32.65 | 34.28 | 33.75 | 34.28 | 27,268 |
| MLCF | 5.08 | 5.15 | 5.04 | 5.07 | 341,817 |
| MODAM | 1.5 | 1.48 | 1.47 | 1.48 | 6,286 |
| MQTM | 12.3 | 13 | 12.99 | 12.3 | 100 |
| MRNS | 42 | 43 | 40.16 | 42 | 32,117 |
| MTIL | 0.74 | 0.95 | 0.7 | 0.95 | 17,820 |
| MTL | 499.13 | 508.9 | 498 | 498.04 | 4,942 |
| MUCL | 13.5 | 13.5 | 13.1 | 13.1 | 5,400 |
| MUREB | 89.97 | 94.46 | 86.89 | 94.46 | 24,899 |
| MWMP | 3.8 | 4 | 3.63 | 4 | 10,901 |
| MZSM | 2.2 | 2.19 | 2.18 | 2.19 | 1,000 |
| NAGC | 23.9 | 24.78 | 24 | 24.2 | 3,946 |
| NATF | 153.3 | 156.5 | 152.5 | 155.37 | 13,783 |
| NBF | 3.8 | 3.85 | 3.85 | 3.85 | 540 |
| NBP | 47.89 | 48 | 46.8 | 47.06 | 6,486,146 |
| NCL | 18.91 | 19.6 | 18.9 | 19.46 | 185,670 |
| NCPL | 14.3 | 14.35 | 14 | 14.25 | 1,095,840 |
| NESTLE | 4122.31 | 4320 | 4150 | 4199.75 | 2,102 |
| NETSOL | 15.73 | 15.97 | 15.44 | 15.87 | 445,001 |
| NEXT | 9.59 | 9.95 | 9.95 | 9.59 | 11 |
| NIB | 2.4 | 2.46 | 2.35 | 2.39 | 2,341,437 |
| NIBTFC | 99.7882 | 99.0152 | 99.0152 | 99.5291 | 6,600 |
| NICL | 3.58 | 3.73 | 3.51 | 3.56 | 230,666 |
| NML | 53.5 | 56.17 | 52.9 | 56.04 | 15,428,205 |
| NONS | 22.05 | 23.1 | 22 | 22.28 | 38,264 |
| NOPK | 30.79 | 32.32 | 32.32 | 32.32 | 2,499 |
| NOPKNV | 20 | 21 | 21 | 21 | 821 |
| NPL | 13.6 | 13.9 | 13.5 | 13.65 | 308,940 |
| NRL | 244.52 | 246.05 | 243.05 | 243.93 | 67,122 |
| OGDC | 166.71 | 167.4 | 165.31 | 166.14 | 183,956 |
| OLPL | 10.11 | 10.48 | 10.01 | 10.3 | 3,073 |
| OLSM | 4.95 | 5.95 | 4.48 | 5.74 | 33,879 |
| OLTM | 4.2 | 5.2 | 5.2 | 5.2 | 752 |
| PACE | 2.73 | 2.9 | 2.69 | 2.75 | 472,730 |
| PAEL | 6.3 | 6.54 | 6.26 | 6.3 | 549,299 |
| PAKD | 65.78 | 67 | 63.6 | 65.1 | 6,704 |
| PAKRI | 17.14 | 17.62 | 17 | 17.4 | 961,947 |
| PAKT | 59.37 | 59.9 | 58.11 | 59.64 | 1,427 |
| PASL | 2.41 | 2.6 | 2.31 | 2.57 | 1,028,821 |
| PASM | 9.41 | 9.26 | 9.26 | 9.41 | 101 |
| PCAL | 40.13 | 41.9 | 41.9 | 40.13 | 1 |
| PECO | 55 | 55 | 55 | 55 | 3 |
| PEF | 8 | 7.85 | 7.65 | 7.67 | 54,500 |
| PGCL | 137 | 136 | 136 | 136 | 301 |
| PGF | 13.16 | 13.49 | 13.1 | 13.23 | 62,750 |
| PIAA | 2.38 | 2.49 | 2.3 | 2.35 | 39,649 |
| PICT | 178.17 | 178.5 | 176 | 178 | 3,647 |
| PICTPS | 10.47 | 10.45 | 10.45 | 10.47 | 5 |
| PIF | 5.76 | 6.1 | 5.85 | 6.05 | 889,967 |
| PINL | 7.44 | 7.88 | 7.3 | 7.4 | 5,197 |
| PIOC | 12.06 | 12.27 | 11.8 | 11.9 | 53,960 |
| PKGP | 13.96 | 14.35 | 13.94 | 14.12 | 1,378,638 |
| PKGS | 103.41 | 103.5 | 101.5 | 102.63 | 17,000 |
| PMI | 1.3 | 1.35 | 1.35 | 1.3 | 1 |
| PMPK | 119.72 | 125.7 | 121.99 | 125.7 | 74,160 |
| PMRS | 41 | 43 | 40 | 41.95 | 670 |
| PMTFC6 | 98.0233 | 0 | 0 | 98.0233 | 0 |
| PNGRS | 2.2 | 2.31 | 2.31 | 2.2 | 1 |
| PNSC | 16.72 | 17.15 | 16.05 | 16.24 | 42,545 |
| POL | 385.54 | 385 | 381.5 | 383.04 | 690,928 |
| POML | 43.49 | 44.99 | 44.99 | 43.49 | 200 |
| PPL | 192.03 | 192.89 | 190.5 | 192.14 | 1,286,453 |
| PPP | 45.68 | 46.5 | 45.55 | 46.32 | 2,470 |
| PPVC | 10.24 | 11.24 | 9.24 | 11.24 | 14,209 |
| PRET | 25.51 | 26.78 | 26.1 | 26.78 | 20,820 |
| PRL | 62.42 | 62.9 | 62.06 | 62.4 | 17,988 |
| PRWM | 10.25 | 10.15 | 10.15 | 10.15 | 500 |
| PSMC | 92.01 | 94.99 | 91.51 | 92.01 | 71,234 |
| PSO | 262.5 | 266.75 | 259 | 262.99 | 1,860,168 |
| PSYL | 17.17 | 17 | 16.61 | 16.95 | 20,113 |
| PTC | 16.05 | 16.9 | 15.9 | 16.2 | 47,264,734 |
| PTEC | 5 | 5 | 5 | 5 | 27,102 |
| QUET | 28.59 | 27.17 | 27.17 | 28.59 | 39 |
| QUICE | 7.78 | 8.78 | 8.78 | 8.78 | 17,713 |
| RAVT | 1.61 | 1.69 | 1.5 | 1.6 | 40,301 |
| REDT | 0.6 | 0.55 | 0.5 | 0.5 | 6,000 |
| REWM | 10 | 11 | 9.7 | 10.97 | 28,398 |
| RICL | 7.18 | 7.34 | 7.13 | 7.18 | 302 |
| RMPL | 2902 | 3047.1 | 2950 | 3047 | 442 |
| RUPL | 25.49 | 26.76 | 25.5 | 26.76 | 28,950 |
| SAIF | 7.84 | 8.38 | 7.11 | 8.23 | 300,538 |
| SALT | 36.27 | 38.08 | 38 | 38.08 | 550 |
| SANE | 1.98 | 2.5 | 2.5 | 1.98 | 200 |
| SANSM | 10.5 | 10.5 | 10.5 | 10.5 | 8,448 |
| SAPL | 168.58 | 176.75 | 170 | 176.7 | 1,606 |
| SASML | 6.7 | 6.7 | 6.7 | 6.7 | 500 |
| SAZEW | 30 | 31.5 | 29.25 | 31.21 | 42,132 |
| SBL | 2.3 | 2.47 | 2.3 | 2.41 | 255,402 |
| SCBPL | 11.42 | 11.55 | 11.15 | 11.38 | 27,344 |
| SCL | 82.68 | 86.81 | 86.68 | 86.81 | 27 |
| SCLL | 5.85 | 5.7 | 5.3 | 5.4 | 36,898 |
| SCM | 11.37 | 11.5 | 11.48 | 11.5 | 2,809 |
| SEARL | 51.51 | 52.89 | 51.6 | 51.89 | 58,399 |
| SEL | 16.65 | 16.51 | 16.51 | 16.52 | 3,000 |
| SEPCO | 1.36 | 1.39 | 1.22 | 1.26 | 419,774 |
| SEPL | 43.71 | 45.89 | 44 | 45.89 | 89,707 |
| SERF | 0.5 | 0.55 | 0.5 | 0.55 | 5,000 |
| SGML | 6.56 | 6.35 | 6.1 | 6.16 | 5,702 |
| SGPL | 1.1 | 1.25 | 1.01 | 1.01 | 11,633 |
| SHCI | 1.75 | 1.8 | 1.62 | 1.66 | 20,000 |
| SHEL | 152.1 | 154 | 150.1 | 150.93 | 27,156 |
| SHEZ | 172.94 | 168.01 | 165 | 165.69 | 3,900 |
| SHFA | 31 | 31.7 | 30.03 | 30.83 | 2,349 |
| SHJS | 80.86 | 84.9 | 82.9 | 83.66 | 1,001 |
| SIBL | 2.04 | 2.5 | 2.05 | 2.5 | 25,200 |
| SIEM | 718.97 | 702 | 683.1 | 685.57 | 1,345 |
| SILK | 2.41 | 2.5 | 2.41 | 2.43 | 718,174 |
| SING | 18.5 | 19.25 | 18.5 | 19.25 | 512 |
| SITC | 110.15 | 111.45 | 110.25 | 110.41 | 2,175 |
| SJTM | 2.04 | 3.04 | 2.2 | 3.01 | 1,162 |
| SLYT | 6.51 | 6.94 | 6.5 | 6.8 | 1,457 |
| SMBL | 3.46 | 3.62 | 3.4 | 3.52 | 587,842 |
| SMBLTFC | 98.1855 | 0 | 0 | 98.1855 | 0 |
| SMCPL | 6.01 | 6.25 | 6.25 | 6.01 | 50 |
| SMTM | 5.09 | 5 | 4.6 | 5.09 | 2 |
| SNAI | 42.43 | 43.45 | 43 | 42.43 | 9 |
| SNBL | 8.5 | 8.67 | 8.21 | 8.47 | 136,760 |
| SNGP | 21.49 | 21.5 | 21.03 | 21.4 | 102,196 |
| SPL | 11.38 | 12.19 | 11.41 | 12.05 | 497,460 |
| SPLC | 1.02 | 1.35 | 0.9 | 1.23 | 317,901 |
| SRSM | 6.72 | 6.26 | 6.26 | 6.26 | 500 |
| SRVI | 172.33 | 175.99 | 173 | 173.99 | 380 |
| SSGC | 21.5 | 22 | 21.4 | 21.95 | 111,825 |
| SSIC | 6 | 6.1 | 5.61 | 6.1 | 9,614 |
| SSML | 2.3 | 2.5 | 2.3 | 2.5 | 4,029 |
| STCL | 7.47 | 8.47 | 7.01 | 8.39 | 20,711 |
| STJT | 26 | 26.9 | 25.6 | 25.94 | 1,900 |
| STML | 10.8 | 11.8 | 11.8 | 10.8 | 1 |
| STPL | 7.76 | 7.92 | 7.8 | 7.8 | 6,001 |
| SURC | 29.36 | 30.5 | 30 | 30 | 4,750 |
| SUTM | 53.85 | 56.54 | 56.54 | 53.85 | 175 |
| SZTM | 5.01 | 6 | 6 | 5.01 | 100 |
| TAJT | 0.8 | 0.75 | 0.75 | 0.75 | 500 |
| TATM | 21.28 | 20.75 | 20.51 | 20.69 | 661 |
| TDIL | 12.99 | 13.96 | 12.5 | 12.97 | 36,527 |
| TELE | 2.12 | 2.38 | 2.18 | 2.28 | 11,983,782 |
| TGL | 16.92 | 17.92 | 17.05 | 17.51 | 374,621 |
| THALL | 103.23 | 103.5 | 101 | 103.23 | 14,759 |
| THAS | 4 | 5 | 5 | 4 | 100 |
| THCCL | 19.9 | 20.9 | 20.9 | 20.9 | 3,127 |
| TREET | 58.12 | 60 | 56.5 | 58.85 | 148,849 |
| TREI | 1.32 | 1.63 | 1.47 | 1.58 | 47,343 |
| TRG | 3.93 | 4.08 | 3.82 | 3.86 | 2,317,501 |
| TRIBL | 1.18 | 1.49 | 1.05 | 1.11 | 4,244 |
| TRIPF | 206 | 209 | 202 | 207.97 | 26,922 |
| TRSM | 2.85 | 3 | 2.75 | 2.85 | 297 |
| TSML | 66 | 69.3 | 69 | 69.29 | 1,973 |
| TSPL | 1.14 | 1.16 | 1.02 | 1.05 | 15,400 |
| UBDL | 29.96 | 31.45 | 31.45 | 31.45 | 2,101 |
| UBL | 86.39 | 88.45 | 86 | 86.54 | 248,707 |
| UBLTFC4 | 100.8544 | 100.7049 | 100.7049 | 100.7049 | 27,700 |
| UDPL | 9.55 | 10 | 9.5 | 9.55 | 11 |
| ULEVER | 7341.25 | 7400 | 7100 | 7326.43 | 315 |
| UNIC | 7.5 | 7.9 | 7.1 | 7.4 | 3,900 |
| UPFL | 2990.06 | 3139.56 | 3000 | 3139.01 | 175 |
| UVIC | 3.27 | 3.8 | 3 | 3.16 | 856 |
| WAHN | 45.15 | 47.3 | 44.51 | 47.04 | 6,154 |
| WTCL | 3.06 | 3.25 | 3.05 | 3.11 | 1,030,765 |
| WTL | 3.14 | 3.3 | 3.1 | 3.17 | 1,879,526 |
| WYETH | 822.81 | 835 | 835 | 822.81 | 14 |
| YOUW | 1.25 | 1.39 | 1.25 | 1.38 | 7,028 |
| ZAHT | 5.5 | 5.6 | 5.31 | 5.5 | 110 |
| ZIL | 58.58 | 61.5 | 61 | 61.5 | 1,200 |
KSE EOD Daily Share Price Data - 09/05/2012
No comments:
Post a Comment