| For: May 11, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 84 | 83 | 82 | 83 | 800 |
| AACIL | 4.5 | 4.5 | 4 | 4.25 | 32,713 |
| AASM | 22.48 | 23.59 | 23.59 | 23.59 | 500 |
| ABL | 68.54 | 69.99 | 66 | 66.81 | 58,189 |
| ABLTFC2 | 100.9 | 0 | 0 | 100.9 | 0 |
| ABOT | 120.7 | 119.4 | 115.26 | 117.07 | 10,539 |
| ACPL | 80.87 | 81 | 79.25 | 80.07 | 29,556 |
| ADAMS | 15.5 | 15.97 | 15.97 | 15.5 | 100 |
| ADMM | 26.53 | 26.05 | 26 | 26.01 | 600 |
| ADOS | 6.55 | 6.8 | 6.6 | 6.55 | 79 |
| AGIC | 10 | 10.95 | 9.71 | 10.47 | 2,046 |
| AGIL | 85.77 | 88.9 | 82.55 | 88.74 | 4,135 |
| AGL | 17.6 | 16.66 | 16.6 | 16.6 | 4,200 |
| AGSML | 12.49 | 12.2037 | 12.2037 | 12.2037 | 0 |
| AGTL | 208.95 | 207.4 | 202.01 | 207.48 | 262 |
| AHCL | 35 | 35.05 | 33.6 | 34.07 | 5,263,171 |
| AHCL-CMAY | 35.21 | 0 | 0 | 34.26 | 0 |
| AHI | 16.03 | 16.19 | 15.55 | 15.89 | 56,327 |
| AHL | 41.48 | 41.58 | 39.49 | 39.94 | 186,330 |
| AICL | 77.88 | 81.55 | 73.99 | 78 | 3,139,213 |
| AKBL | 15.39 | 15.5 | 14.91 | 15.1 | 925,812 |
| AKDCL | 39.02 | 39.9 | 37.21 | 39.02 | 402 |
| AKGL | 7.66 | 8.24 | 8 | 8.24 | 3,748 |
| ALTN | 8.5 | 7.8 | 7.8 | 7.8 | 500 |
| AMBL | 5.51 | 6 | 5.5 | 5.5 | 32,502 |
| AMTEX | 2.52 | 2.59 | 2.35 | 2.35 | 128,361 |
| ANL | 7.15 | 7.24 | 6.71 | 6.85 | 2,630,061 |
| APL | 446.48 | 455 | 445 | 449.82 | 80,604 |
| ARM | 28.56 | 29.98 | 29.98 | 28.56 | 197 |
| ARUJ | 5.5 | 6.5 | 5.5 | 6 | 4,424 |
| ASHT | 10 | 10.25 | 10.1 | 10.25 | 3,300 |
| ATBA | 205 | 206 | 202 | 203.08 | 2,411 |
| ATFF | 8 | 7.9 | 7.9 | 7.9 | 45,010 |
| ATIL | 30.49 | 31.5 | 30 | 30.69 | 49,078 |
| ATLH | 153.69 | 153.5 | 151.6 | 152.65 | 1,072 |
| ATRL | 126.75 | 127.8 | 124.6 | 125.96 | 1,012,777 |
| ATRL-CMAY | 127.53 | 0 | 0 | 126.68 | 0 |
| BAFL | 17.55 | 17.9 | 17.25 | 17.35 | 2,405,897 |
| BAFL-CMAY | 17.66 | 0 | 0 | 17.45 | 0 |
| BAHL | 30.48 | 30.91 | 29.2 | 29.47 | 1,828,412 |
| BAHL-CMAY | 30.67 | 0 | 0 | 29.64 | 0 |
| BAHLTFC | 99 | 0 | 0 | 99 | 0 |
| BAPL | 6.5 | 6.75 | 6 | 6.44 | 4,027 |
| BATA | 643 | 674 | 674 | 643 | 1 |
| BCL | 36.33 | 38.13 | 38.13 | 36.33 | 301 |
| BCML | 15.63 | 16.63 | 14.75 | 16 | 18,028 |
| BERG | 14.43 | 14.3 | 13.52 | 13.71 | 12,764 |
| BILF | 1.5 | 2.45 | 1.05 | 1.5 | 404 |
| BIPL | 7.22 | 7.4 | 6.7 | 6.99 | 145,161 |
| BNWM | 24.72 | 24.55 | 24.5 | 24.5 | 3,833 |
| BOK | 7.25 | 7.5 | 7.2 | 7.5 | 13,544 |
| BOP | 9.53 | 9.6 | 9.01 | 9.15 | 3,935,743 |
| BPBL | 1.5 | 2.5 | 2.5 | 2.5 | 2,500 |
| BPL | 32.46 | 34.08 | 31.61 | 32.98 | 130,864 |
| BROT | 1.5 | 1.71 | 1.26 | 1.5 | 50,375 |
| BRR | 2.39 | 2.49 | 2.3 | 2.3 | 738 |
| BWHL | 30.84 | 30.6 | 29.3 | 30.09 | 1,174 |
| BYCO | 10.06 | 10.11 | 9.4 | 9.54 | 1,356,358 |
| CENI | 11.33 | 11.9 | 11.5 | 11.51 | 33,000 |
| CEPB | 18.56 | 18.9 | 17.8 | 18.26 | 96,631 |
| CHBL | 1.9 | 2.05 | 1.81 | 1.9 | 10,502 |
| CHCC | 25.53 | 25.5 | 24.5 | 24.57 | 327,343 |
| CJPL | 0.76 | 0.98 | 0.78 | 0.76 | 6 |
| CLOV | 72.7 | 76.33 | 70.05 | 73.02 | 4,295 |
| CML | 2.06 | 2.2 | 1.76 | 2.11 | 151,537 |
| COLG | 918.75 | 964.68 | 910 | 964.21 | 1,697 |
| CPL | 157.26 | 156.8 | 153.05 | 153.56 | 6,519 |
| CPMFI | 5 | 4.95 | 4.95 | 4.95 | 890 |
| CPPL | 33.42 | 34 | 32 | 32.09 | 42,541 |
| CRTM | 10 | 10.95 | 10 | 10 | 11,501 |
| CSAP | 22.65 | 23 | 22 | 22.04 | 216,551 |
| CSM | 1.09 | 1.09 | 0.9 | 1.03 | 3,532 |
| CSMD | 19.15 | 19.25 | 19.25 | 19.15 | 105 |
| CSUML | 3.25 | 3.5 | 2.8 | 3.19 | 6,018 |
| CWSM | 1.5 | 2 | 1.94 | 2 | 553 |
| DADX | 45.12 | 47.3 | 44.6 | 46.54 | 9,782 |
| DAWH | 40.34 | 40.9 | 39.2 | 39.5 | 389,984 |
| DBCI | 2.3 | 2.79 | 2.2 | 2.32 | 84,047 |
| DCH | 2.35 | 2.48 | 2.25 | 2.4 | 54,023 |
| DCL | 4.68 | 4.79 | 4.41 | 4.48 | 958,060 |
| DCM | 1.85 | 1.9 | 1.56 | 1.56 | 2,490 |
| DEL | 2.31 | 2.25 | 2.11 | 2.2 | 110,151 |
| DFML | 2.61 | 2.79 | 2.45 | 2.51 | 189,992 |
| DGKC | 46.83 | 47.25 | 44.49 | 44.51 | 25,036,284 |
| DLL | 44.44 | 46 | 42.32 | 42.41 | 23,917 |
| DMTM | 5.9 | 6 | 5.6 | 6 | 9,000 |
| DNCC | 3.9 | 3.33 | 2.9 | 2.91 | 4,635 |
| DOL | 4.31 | 4.44 | 4.1 | 4.18 | 153,870 |
| DSFL | 2.01 | 2.11 | 1.95 | 2.02 | 551,391 |
| DSIL | 2.04 | 2.17 | 2 | 2 | 185,512 |
| DSL | 2.9 | 3 | 2.7 | 2.71 | 54,804 |
| DSML | 3.7 | 3.5 | 3.03 | 3.5 | 1,500 |
| DWAE | 1.15 | 1.24 | 1 | 1 | 23,200 |
| DWSM | 2.56 | 2.5 | 2.37 | 2.37 | 3,400 |
| DYNO | 19.52 | 20 | 19.03 | 19.52 | 3 |
| ECOP | 4.5 | 5.47 | 4.5 | 5.17 | 253,251 |
| EFLTFC | 101.7 | 0 | 0 | 101.7 | 0 |
| EFLTFC3 | 97.1765 | 0 | 0 | 97.1765 | 0 |
| EFOODS | 73.45 | 71.5 | 69.78 | 69.78 | 4,220,292 |
| EFUG | 87.01 | 91.24 | 82.66 | 84.22 | 46,715 |
| EFUL | 78.01 | 80 | 77 | 77.06 | 4,029 |
| ELSM | 27.64 | 26.36 | 26.36 | 26.36 | 1,109 |
| EMCO | 2.69 | 2.94 | 2.15 | 2.7 | 18,255 |
| ENGRO | 113.67 | 114.17 | 107.99 | 107.99 | 10,374,971 |
| ENGRO-CMAY | 114.37 | 0 | 0 | 108.61 | 0 |
| ENGROTFC | 100.405 | 100.5 | 100.5 | 100.4076 | 600 |
| EPCL | 12.25 | 12.4 | 11.92 | 11.98 | 944,537 |
| ESBL | 2.44 | 2.65 | 2.3 | 2.3 | 3,000 |
| EWLA | 5.27 | 6 | 5.99 | 6 | 38,617 |
| EXIDE | 201 | 201.5 | 195 | 195.34 | 1,275 |
| FABL | 11.82 | 11.99 | 11.6 | 11.75 | 56,845 |
| FASM | 47.21 | 44.87 | 44.87 | 44.87 | 500 |
| FATIMA | 26.14 | 26.2 | 24.9 | 25.06 | 16,359,275 |
| FCCL | 6.41 | 6.53 | 6.15 | 6.23 | 4,751,269 |
| FCSC | 3.42 | 3.47 | 3.22 | 3.23 | 22,210 |
| FDIBL | 1.45 | 1.6 | 1.28 | 1.28 | 29,086 |
| FDMF | 3.61 | 3.7 | 3.6 | 3.66 | 151,100 |
| FECM | 3.31 | 3.87 | 3.15 | 3.15 | 873 |
| FECTC | 16.03 | 16.68 | 15.32 | 15.43 | 19,921 |
| FEM | 1.64 | 1.84 | 1.6 | 1.6 | 19,410 |
| FEROZ | 83.21 | 82 | 82 | 83.21 | 80 |
| FFBL | 43.67 | 43.75 | 41.99 | 42.86 | 2,744,365 |
| FFBL-CMAY | 43.94 | 0 | 0 | 43.1 | 0 |
| FFC | 122.05 | 122 | 118.8 | 119.97 | 5,487,515 |
| FFC-CMAY | 122.8 | 0 | 0 | 120.65 | 0 |
| FFLM | 2.25 | 2.11 | 2.1 | 2.1 | 7,787 |
| FHAM | 8.2 | 8.23 | 8 | 8.06 | 115,110 |
| FHBM | 8.95 | 8.77 | 8.77 | 8.77 | 1,324 |
| FLYNG | 3.06 | 3.1 | 2.9 | 2.97 | 529,586 |
| FNBM | 6.33 | 6.25 | 5.8 | 5.97 | 28,344 |
| FNEL | 7.06 | 7.25 | 6.99 | 7 | 75,100 |
| FPJM | 1.57 | 1.5 | 1.25 | 1.25 | 2,000 |
| FPRM | 13 | 13 | 13 | 13 | 89 |
| FRCL | 4.49 | 4.5 | 4.5 | 4.5 | 4,127 |
| FTSM | 1.3 | 1 | 1 | 1 | 7,655 |
| FUDLM | 7.25 | 7.7 | 6.51 | 7.25 | 120 |
| GADT | 73.95 | 74.5 | 70.26 | 70.26 | 20,092 |
| GAIL | 2.31 | 2.66 | 2.66 | 2.66 | 1,000 |
| GASF | 4.6 | 4.7 | 4.41 | 4.48 | 72,667 |
| GATI | 90 | 94.5 | 93 | 93 | 1 |
| GATM | 22 | 22.49 | 21.15 | 21.56 | 1,726 |
| GENP | 1.2 | 1.3 | 1.1 | 1.1 | 22,108 |
| GFIL | 4.02 | 3.05 | 3.05 | 3.05 | 14,500 |
| GGL | 9.54 | 10.1 | 9.41 | 9.58 | 247,649 |
| GHGL | 59.29 | 61 | 58.1 | 58.74 | 14,876 |
| GHNI | 7 | 7.19 | 6.9 | 7.01 | 19,059 |
| GHNL | 4.32 | 4.7 | 4.2 | 4.32 | 274 |
| GLAXO | 67.47 | 67.5 | 65.17 | 66.46 | 59,327 |
| GLPL | 64.99 | 61.75 | 61.75 | 64.99 | 51 |
| GRAYS | 29.7 | 30.75 | 28.22 | 28.24 | 4,454 |
| GTYR | 23.65 | 23.7 | 22.95 | 23.38 | 76,928 |
| GUTM | 22.8 | 23.9 | 23.9 | 22.5 | 1,478 |
| GVGL | 24.53 | 25.75 | 25.75 | 25.75 | 500 |
| GWLC | 5.08 | 5.49 | 5.01 | 5.42 | 5,016 |
| HABSM | 21.5 | 21.84 | 21.33 | 21.44 | 52,485 |
| HADC | 1.89 | 2.1 | 1.83 | 1.96 | 191,200 |
| HAFT | 22.22 | 23.33 | 23.33 | 23.33 | 0 |
| HAJT | 1.05 | 1.05 | 1 | 1.05 | 2,000 |
| HAL | 22.03 | 21.75 | 21.01 | 22.03 | 153 |
| HBL | 113.47 | 114 | 111 | 111.25 | 185,552 |
| HCAR | 13.22 | 13.5 | 13 | 13.19 | 70,008 |
| HICL | 11.1 | 11.34 | 10.9 | 10.99 | 34,566 |
| HINO | 80.03 | 80 | 77.51 | 79.25 | 401 |
| HINOON | 39.07 | 40.89 | 37.5 | 38.29 | 2,586 |
| HIRAT | 8.35 | 8.5 | 8.15 | 8.49 | 207,202 |
| HMB | 18.8 | 18.88 | 18.5 | 18.5 | 62,400 |
| HMIM | 1.57 | 1.66 | 1.2 | 1.57 | 5,900 |
| HSPI | 23.4 | 24.57 | 23.5 | 24.52 | 92,046 |
| HUBC | 37.92 | 39.25 | 37.6 | 38.32 | 9,238,910 |
| HUBC-CMAY | 38.15 | 0 | 0 | 38.54 | 0 |
| HUMNL | 22.5 | 23.5 | 21.5 | 21.6 | 210,730 |
| HUSI | 3.85 | 3.41 | 3.41 | 3.41 | 1,000 |
| HWQS | 10.25 | 10.235 | 10.235 | 10.235 | 0 |
| IBFL | 54.04 | 56.74 | 54 | 56.74 | 1,355,996 |
| IBLHL | 22.65 | 22.84 | 22 | 22.72 | 23,205 |
| ICCT | 2.25 | 2.01 | 1.56 | 1.77 | 21,600 |
| ICI | 141.12 | 141.95 | 139.5 | 140.71 | 37,380 |
| ICIBL | 0.7 | 0.74 | 0.67 | 0.72 | 22,574 |
| IDSM | 8 | 8.5 | 7.01 | 8 | 461 |
| IFSL | 13.48 | 14.48 | 13 | 14.48 | 26,366 |
| IGIBL | 2.54 | 2.61 | 2.4 | 2.43 | 743,608 |
| IGIIL | 63.34 | 64 | 60.6 | 61.24 | 34,554 |
| ILTM | 207 | 207.05 | 196.75 | 199.43 | 266 |
| INDU | 299.99 | 300 | 295 | 295 | 3,940 |
| INIL | 31.17 | 32 | 30.1 | 30.41 | 10,811 |
| ISL | 13.83 | 13.75 | 13.15 | 13.16 | 99,210 |
| JDMT | 23.65 | 24.7 | 24.7 | 24.7 | 600 |
| JDWS | 86.75 | 84 | 84 | 86.75 | 50 |
| JGICL | 53.5 | 53.25 | 53.25 | 53.25 | 1,000 |
| JKSM | 8.51 | 8.5 | 8.25 | 8.26 | 5,235 |
| JLICL | 73 | 73 | 70 | 70 | 38,750 |
| JOPP | 6.5 | 7.2 | 7 | 7 | 505 |
| JPGL | 1.68 | 1.86 | 1.61 | 1.82 | 252,931 |
| JSBL | 5.08 | 5.28 | 4.9 | 5 | 3,079,166 |
| JSCL | 16.73 | 16.9 | 15.73 | 15.78 | 10,131,782 |
| JSGCL | 40.06 | 39.99 | 38.06 | 38.1 | 13,819 |
| JSGF | 6.96 | 7 | 6.7 | 6.71 | 40,302 |
| JSIL | 10.09 | 10.24 | 9.25 | 9.36 | 3,746,974 |
| JSVFL | 6.58 | 6.56 | 6.4 | 6.47 | 806,100 |
| KAPCO | 43.3 | 43.96 | 43.35 | 43.52 | 70,055 |
| KAPCO-CMAY | 43.57 | 0 | 0 | 43.77 | 0 |
| KASBB | 2.75 | 2.75 | 2.4 | 2.59 | 108,285 |
| KASBSL | 5.26 | 5.25 | 4.8 | 4.87 | 68,450 |
| KESC | 3.61 | 3.65 | 3.2 | 3.48 | 5,441,741 |
| KESCR3 | 0.14 | 0.14 | 0.08 | 0.1 | 474,353 |
| KML | 2.4 | 2.61 | 2.21 | 2.24 | 28,206 |
| KOHC | 39.27 | 39.5 | 38 | 38.16 | 167,445 |
| KOHP | 2.36 | 2.45 | 2.05 | 2.05 | 7,475 |
| KOHS | 3.3 | 3.4 | 3 | 3.3 | 4 |
| KOHTM | 5.75 | 6 | 5.11 | 5.9 | 22,392 |
| KOIL | 1.43 | 1.48 | 1.27 | 1.42 | 6,611 |
| KSBP | 43.99 | 46 | 41.8 | 42.48 | 29,780 |
| KTML | 4.2 | 4.4 | 4.1 | 4.1 | 13,046 |
| LEUL | 3.25 | 3.9 | 2.85 | 3.9 | 1,100 |
| LINDE | 111.38 | 110.8 | 107.6 | 107.64 | 1,788 |
| LOTPTA | 9.77 | 9.86 | 9.35 | 9.53 | 10,324,020 |
| LPCL | 4.8 | 4.81 | 4.45 | 4.64 | 5,097,469 |
| LUCK | 130.01 | 131.71 | 124.61 | 126.95 | 4,910,507 |
| LUCK-CMAY | 130.81 | 0 | 0 | 127.67 | 0 |
| MACFL | 19.32 | 20.3 | 18.32 | 18.5 | 125,115 |
| MARI | 92.64 | 93.36 | 90.5 | 90.98 | 25,245 |
| MBF | 10.21 | 10.68 | 10.2 | 10.2 | 24,400 |
| MCB | 176.71 | 177.7 | 173 | 173.98 | 367,125 |
| MCB-CMAY | 177.79 | 0 | 0 | 174.97 | 0 |
| MEBL | 28.43 | 28 | 27.5 | 27.9 | 57,706 |
| MERIT | 19.19 | 19.97 | 19.97 | 19.19 | 100 |
| MFFL | 205 | 215.25 | 194.75 | 194.75 | 17,755 |
| MIRKS | 32.66 | 32.9 | 31.2 | 32.14 | 3,287 |
| MLCF | 4.96 | 5.07 | 4.8 | 4.92 | 301,267 |
| MRNS | 42 | 41.51 | 40.3 | 42 | 150 |
| MSCL | 9.34 | 10.34 | 10.34 | 9.34 | 5 |
| MSOT | 20.5 | 21.25 | 19.7 | 19.7 | 2,001 |
| MTIL | 0.75 | 1.09 | 0.95 | 0.95 | 10,510 |
| MTL | 490.09 | 495 | 487 | 489.97 | 16,657 |
| MUREB | 98.76 | 99 | 96 | 96 | 11,955 |
| MWMP | 3.8 | 3.88 | 3.6 | 3.73 | 4,280 |
| NAGC | 23.01 | 24.16 | 23.99 | 22.95 | 2,000 |
| NATF | 160.13 | 168.13 | 162 | 166.68 | 89,449 |
| NBF | 3.85 | 3.85 | 3.85 | 3.85 | 500 |
| NBP | 46.58 | 47.15 | 45.23 | 45.58 | 3,231,873 |
| NCL | 19.32 | 19.55 | 19.25 | 19.3 | 121,627 |
| NCPL | 14.56 | 14.92 | 14.5 | 14.79 | 249,156 |
| NESTLE | 4174 | 4275 | 4130.01 | 4160.49 | 166 |
| NETSOL | 15.38 | 15.49 | 14.41 | 14.53 | 638,799 |
| NEXT | 9.39 | 9.6 | 9.05 | 9.05 | 2,507 |
| NIB | 2.31 | 2.35 | 2.21 | 2.25 | 2,171,155 |
| NIBTFC | 99.4048 | 0 | 0 | 99.4048 | 0 |
| NICL | 3.45 | 3.58 | 3.4 | 3.44 | 255,789 |
| NML | 54.21 | 54.25 | 51.51 | 51.7 | 3,569,495 |
| NONS | 22 | 21 | 20.9 | 21 | 31,098 |
| NOPK | 30.71 | 32 | 29.18 | 29.31 | 13,652 |
| NPL | 14.51 | 14.74 | 14.25 | 14.61 | 857,814 |
| NRL | 245.02 | 245.5 | 241 | 241.66 | 12,510 |
| OGDC | 164.76 | 164.89 | 162.26 | 162.97 | 222,802 |
| OLPL | 10.2 | 10.4 | 9.35 | 9.49 | 48,338 |
| OLSM | 5 | 5.84 | 4.05 | 4.56 | 20,730 |
| OLTM | 6.2 | 7.2 | 6.07 | 6.71 | 138,393 |
| PACE | 2.66 | 2.76 | 2.55 | 2.62 | 902,615 |
| PAEL | 6.19 | 6.35 | 5.9 | 6 | 619,786 |
| PAKD | 65 | 65 | 62.4 | 64.99 | 506 |
| PAKMI | 1.2 | 1.39 | 1.39 | 1.2 | 84 |
| PAKRI | 17.72 | 17.94 | 16.85 | 16.96 | 1,786,340 |
| PAKT | 58.15 | 59.9 | 59.85 | 58.15 | 100 |
| PASL | 2.4 | 2.45 | 2.22 | 2.28 | 312,736 |
| PECO | 55 | 56.56 | 52.25 | 55 | 2 |
| PEF | 7.65 | 7.75 | 7.6 | 7.75 | 67,100 |
| PGCL | 133.66 | 133.1 | 130.25 | 130.25 | 449 |
| PGF | 13.09 | 13.36 | 13 | 13 | 23,945 |
| PIAA | 2.2 | 2.4 | 2.18 | 2.21 | 206,316 |
| PICT | 172 | 174.99 | 166.02 | 172.64 | 3,441 |
| PICTPS | 10.01 | 10.1 | 10.1 | 10.1 | 2,500 |
| PIF | 5.98 | 6 | 5.71 | 5.77 | 68,416 |
| PIL | 7.25 | 6.34 | 6.34 | 7.25 | 491 |
| PINL | 7.4 | 7.68 | 7.05 | 7.18 | 3,785 |
| PIOC | 11.69 | 11.8 | 11.4 | 11.56 | 50,632 |
| PKGP | 13.52 | 13.5 | 12.52 | 12.56 | 1,260,692 |
| PKGS | 100.41 | 101.5 | 97.5 | 100.21 | 60,549 |
| PMI | 1.21 | 1.7 | 1.25 | 1.21 | 25,001 |
| PMPK | 130.86 | 134.49 | 124.32 | 125.59 | 3,753 |
| PMTFC6 | 98.1152 | 0 | 0 | 98.1152 | 0 |
| PNGRS | 2.2 | 2.3 | 2.06 | 2.06 | 5,001 |
| PNSC | 16.45 | 16.75 | 16.06 | 16.22 | 2,734 |
| POL | 377.91 | 379.99 | 373 | 375.61 | 578,671 |
| POML | 45.19 | 43.01 | 43 | 43 | 2,500 |
| PPL | 189.41 | 189.5 | 186.9 | 187.45 | 622,883 |
| PPP | 47 | 46 | 46 | 47 | 300 |
| PPVC | 10.76 | 9.76 | 9.76 | 10.76 | 1 |
| PRET | 26.07 | 26.35 | 25 | 25.53 | 2,901 |
| PRL | 63.56 | 65 | 63.1 | 63.78 | 32,345 |
| PRWM | 9.9 | 10.65 | 9.5 | 9.27 | 1,521 |
| PSMC | 89.12 | 91.5 | 85.15 | 86.49 | 135,222 |
| PSO | 264.12 | 267.9 | 260 | 261.37 | 3,184,231 |
| PSYL | 17.27 | 16.5 | 16.27 | 16.29 | 1,000 |
| PTC | 15.33 | 16.33 | 14.49 | 16.08 | 43,586,846 |
| PTEC | 5 | 5 | 5 | 5 | 7,799 |
| QUET | 28.59 | 27.2 | 27.17 | 28.59 | 117 |
| QUICE | 9.78 | 10.78 | 8.78 | 10.78 | 2,037,764 |
| RAVT | 1.41 | 1.65 | 1.46 | 1.47 | 43,204 |
| REWM | 11.23 | 12.15 | 10.5 | 10.5 | 13,610 |
| RMPL | 2979.75 | 2950 | 2840 | 2979.75 | 4 |
| RUPL | 27.47 | 27.8 | 27.8 | 27.47 | 5 |
| SAIF | 7.83 | 7.85 | 7.39 | 7.46 | 77,102 |
| SALT | 38.08 | 39.98 | 39.89 | 38.08 | 80 |
| SANSM | 10.5 | 10.6 | 10.6 | 10.5 | 2 |
| SAPL | 175.61 | 184.39 | 167.25 | 180.82 | 2,934 |
| SASML | 6.7 | 7.7 | 7.7 | 6.7 | 17 |
| SAZEW | 30.5 | 31 | 29.75 | 30.48 | 1,349 |
| SBL | 2.34 | 2.43 | 2.25 | 2.26 | 40,174 |
| SCBPL | 11.1 | 11.49 | 11 | 11.31 | 61,239 |
| SCL | 91.15 | 95.7 | 95.7 | 95.7 | 917 |
| SCLL | 5.4 | 5.4 | 5.36 | 5.4 | 16,400 |
| SCM | 11.13 | 11.5 | 11.17 | 11.25 | 31,000 |
| SEARL | 51.36 | 52 | 50 | 50 | 47,572 |
| SEL | 16.4 | 16.91 | 16.91 | 16.4 | 10 |
| SEPCO | 1.28 | 1.35 | 1.16 | 1.26 | 95,289 |
| SEPL | 46.43 | 47.39 | 44.21 | 45.09 | 76,678 |
| SFL | 129.05 | 130 | 122.6 | 129.92 | 2,511 |
| SGML | 6.31 | 6.5 | 6.5 | 6.5 | 599 |
| SHCI | 1.85 | 1.9 | 1.85 | 1.85 | 501 |
| SHCM | 12 | 11.5 | 11.5 | 11.5 | 705 |
| SHEL | 150.15 | 150.5 | 143 | 145.31 | 39,951 |
| SHEZ | 159.64 | 167.62 | 155.01 | 167.62 | 48,702 |
| SHFA | 31.65 | 31.4 | 30.1 | 31.4 | 569 |
| SHSML | 7.14 | 7 | 7 | 7 | 5,000 |
| SIEM | 680.59 | 675 | 671 | 675 | 587 |
| SILK | 2.35 | 2.4 | 2.2 | 2.27 | 1,241,817 |
| SING | 19.25 | 18.25 | 18.25 | 19.25 | 384 |
| SITC | 110.1 | 111 | 109 | 109.72 | 1,875 |
| SJTM | 2.31 | 2.5 | 1.5 | 1.92 | 14,561 |
| SLYT | 6.15 | 5.7 | 5.65 | 5.7 | 1,200 |
| SMBL | 3.41 | 3.6 | 3.25 | 3.3 | 691,748 |
| SMBLTFC | 98.1855 | 0 | 0 | 98.1855 | 0 |
| SMTM | 5.09 | 4.9 | 4.9 | 5.09 | 50 |
| SNAI | 43.75 | 45 | 43 | 43.75 | 142 |
| SNBL | 8.22 | 8.4 | 7.9 | 8.04 | 240,107 |
| SNGP | 21.3 | 21.5 | 20.75 | 20.95 | 113,511 |
| SPL | 11.92 | 12.21 | 11.58 | 11.63 | 326,276 |
| SPLC | 1.18 | 1.3 | 1.1 | 1.15 | 48,101 |
| SRSM | 6.26 | 6.5 | 6.5 | 6.5 | 1,000 |
| SRVI | 172.6 | 173 | 170 | 170 | 824 |
| SSGC | 21.33 | 21.44 | 21 | 21.1 | 16,137 |
| SSIC | 6 | 6 | 6 | 6 | 100 |
| SSML | 2.15 | 2.1 | 2 | 2 | 5,896 |
| STCL | 8 | 8.85 | 7.51 | 8 | 19,005 |
| STJT | 25.94 | 25.49 | 25 | 25.49 | 2,000 |
| STPL | 7.66 | 7.99 | 7.3 | 7.6 | 2,503 |
| SURC | 30.47 | 29.5 | 29.05 | 29.05 | 3,500 |
| SUTM | 56.54 | 56 | 54.03 | 56.54 | 280 |
| TAJT | 0.75 | 0.6 | 0.5 | 0.6 | 15,000 |
| TATM | 20.69 | 21 | 21 | 21 | 16,289 |
| TDIL | 12.7 | 12.9 | 12.5 | 12.84 | 14,522 |
| TELE | 2.08 | 2.18 | 1.92 | 2.08 | 3,543,381 |
| TGL | 16.88 | 16.88 | 15.9 | 16.01 | 62,963 |
| THALL | 102.27 | 103.5 | 101.49 | 101.49 | 4,233 |
| THAS | 4 | 5 | 5 | 4 | 160 |
| THCCL | 21.94 | 23.03 | 22 | 23.03 | 6,188 |
| TREET | 56.46 | 57.06 | 55.2 | 55.68 | 29,270 |
| TREI | 2.06 | 2.1 | 1.8 | 1.93 | 20,300 |
| TRG | 3.62 | 3.8 | 3.5 | 3.63 | 1,624,980 |
| TRIBL | 1.35 | 1.35 | 1.07 | 1.07 | 1,001 |
| TRIPF | 201.78 | 203 | 201 | 201 | 2,100 |
| TRSM | 2.55 | 2.9 | 2.87 | 2.9 | 500 |
| TSML | 69.29 | 67.1 | 65.83 | 67.1 | 900 |
| TSPL | 0.99 | 1.47 | 0.95 | 1.03 | 43,341 |
| UBDL | 31.45 | 33.02 | 30 | 31.51 | 999 |
| UBL | 84.75 | 86.1 | 80.55 | 80.98 | 1,246,441 |
| UBLTFC4 | 100.7049 | 0 | 0 | 100.7049 | 0 |
| UDPL | 9.55 | 9.99 | 9.1 | 9.99 | 605 |
| ULEVER | 7240 | 7449 | 7056 | 7201.23 | 617 |
| UNIC | 6.4 | 6.49 | 6.4 | 6.4 | 5,100 |
| UPFL | 3195.65 | 3340 | 3035.87 | 3183 | 21 |
| WAHN | 47.94 | 49.4 | 46 | 46.08 | 13,442 |
| WTCL | 3.04 | 3.1 | 2.83 | 2.9 | 473,433 |
| WTL | 2.99 | 3.1 | 2.8 | 2.89 | 1,340,146 |
| WYETH | 803.15 | 800 | 800 | 803.15 | 10 |
| YOUW | 1.43 | 1.6 | 1.35 | 1.47 | 3,101 |
| ZIL | 61.5 | 60 | 58.43 | 59 | 5,287 |
KSE EOD Daily Share Price Data - 11/05/2012
No comments:
Post a Comment