| For: May 14, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 83 | 87.15 | 80 | 80 | 2,201 |
| AACIL | 4.25 | 4.4 | 4.2 | 4.34 | 18,810 |
| AASM | 23.59 | 22.42 | 22.42 | 23.59 | 50 |
| ABL | 66.81 | 70 | 65 | 69.32 | 42,780 |
| ABLTFC2 | 100.9 | 0 | 0 | 100.9 | 0 |
| ABOT | 117.07 | 118.75 | 116.2 | 116.33 | 1,980 |
| ACPL | 80.07 | 80.99 | 79.65 | 80 | 106,834 |
| ADAMS | 15.5 | 15.45 | 15 | 15.37 | 1,350 |
| ADMM | 26.01 | 27.19 | 26.55 | 26.01 | 292 |
| ADOS | 6.55 | 6.11 | 6.1 | 6.1 | 3,600 |
| AGIC | 10.47 | 9.72 | 9.72 | 10.47 | 55 |
| AGIL | 88.74 | 87.25 | 87.25 | 88.74 | 25 |
| AGL | 16.6 | 16.55 | 15.65 | 15.93 | 13,210 |
| AGSML | 12.2037 | 13.2 | 11.21 | 12.39 | 44,844 |
| AGTL | 207.48 | 212 | 203.5 | 204.71 | 301 |
| AHCL | 34.07 | 34.54 | 33.7 | 34.34 | 2,076,199 |
| AHCL-CMAY | 34.26 | 0 | 0 | 34.52 | 0 |
| AHI | 15.89 | 16.29 | 15.9 | 15.98 | 11,501 |
| AHL | 39.94 | 41.8 | 39.67 | 40.69 | 230,946 |
| AICL | 78 | 80 | 74.1 | 74.56 | 726,915 |
| AKBL | 15.1 | 15.4 | 15 | 15.18 | 804,977 |
| AKDCL | 39.02 | 38.89 | 37.55 | 39.02 | 211 |
| AKGL | 8.24 | 8.2 | 8.2 | 8.24 | 2 |
| ALICO | 17.5 | 18 | 17.99 | 17.99 | 1,220 |
| AMBL | 5.5 | 6.5 | 5.25 | 5.73 | 273,411 |
| AMTEX | 2.35 | 2.65 | 2.3 | 2.39 | 132,015 |
| ANL | 6.85 | 7.16 | 6.9 | 6.95 | 1,797,672 |
| APL | 449.82 | 453 | 428.51 | 448.57 | 301,789 |
| ARM | 28.56 | 29.0177 | 29.0177 | 29.0177 | 0 |
| ARUJ | 6 | 5.8 | 5.8 | 5.8 | 500 |
| ATBA | 203.08 | 207.79 | 204.5 | 204.62 | 982 |
| ATFF | 7.9 | 8 | 7.98 | 8 | 31,500 |
| ATIL | 30.69 | 30.5 | 30.18 | 30.25 | 7,525 |
| ATLH | 152.65 | 154.89 | 151.27 | 151.57 | 720 |
| ATRL | 125.96 | 126.75 | 125 | 125.63 | 260,213 |
| ATRL-CMAY | 126.68 | 0 | 0 | 126.29 | 0 |
| BAFL | 17.35 | 17.7 | 17.35 | 17.42 | 940,637 |
| BAFL-CMAY | 17.45 | 0 | 0 | 17.51 | 0 |
| BAFS | 39 | 37.05 | 37.05 | 39 | 18 |
| BAHL | 29.47 | 29.9 | 29.25 | 29.39 | 228,870 |
| BAHL-CMAY | 29.64 | 0 | 0 | 29.54 | 0 |
| BAHLTFC | 99 | 0 | 0 | 99 | 0 |
| BAPL | 6.44 | 6.4 | 6.4 | 6.4 | 750 |
| BATA | 643 | 670 | 640 | 648.87 | 106 |
| BAWS | 8.75 | 9.6651 | 9.6651 | 9.6651 | 0 |
| BCL | 36.33 | 38.14 | 37.5 | 38.08 | 2,184 |
| BCML | 16 | 16.9 | 15.05 | 15.5 | 4,367 |
| BERG | 13.71 | 13.97 | 13.6 | 13.62 | 120,618 |
| BGL | 2.5 | 2.68 | 2.68 | 2.23 | 1,915 |
| BIFO | 56.26 | 55.54 | 53.45 | 53.55 | 511 |
| BIPL | 6.99 | 7 | 6.81 | 6.97 | 118,254 |
| BNWM | 24.5 | 25.64 | 24.45 | 25.48 | 1,242 |
| BOK | 7.5 | 7.75 | 7.5 | 7.75 | 20,501 |
| BOP | 9.15 | 9.41 | 9.16 | 9.29 | 1,498,529 |
| BPBL | 2.5 | 3.5 | 2.5 | 3.5 | 18,000 |
| BPL | 32.98 | 33.99 | 32.75 | 33.04 | 10,131 |
| BROT | 1.5 | 1.65 | 1.31 | 1.45 | 40,693 |
| BRR | 2.3 | 2.4 | 2.4 | 2.3 | 1 |
| BTL | 77.44 | 80.99 | 80.99 | 77.44 | 1 |
| BWHL | 30.09 | 31 | 30.15 | 30.18 | 501 |
| BYCO | 9.54 | 9.84 | 9.5 | 9.59 | 472,287 |
| CENI | 11.51 | 11.65 | 11.22 | 11.49 | 29,684 |
| CEPB | 18.26 | 18.75 | 18 | 18.74 | 67,795 |
| CFL | 10 | 10 | 9.99 | 10 | 25,000 |
| CHAS | 9.31 | 9.49 | 9.49 | 9.31 | 3 |
| CHBL | 1.9 | 1.96 | 1.96 | 1.9 | 2 |
| CHCC | 24.57 | 25.49 | 24.46 | 24.91 | 100,165 |
| CJPL | 0.76 | 0.75 | 0.75 | 0.76 | 14 |
| CLOV | 73.02 | 72.8 | 71.5 | 72.63 | 954 |
| CML | 2.11 | 2.15 | 2 | 2.11 | 482 |
| COLG | 964.21 | 975 | 925 | 925 | 112 |
| CPL | 153.56 | 161.23 | 156.8 | 161.23 | 45,428 |
| CPMFI | 4.95 | 4.15 | 4.15 | 4.15 | 4,990 |
| CPPL | 32.09 | 33 | 32 | 32.6 | 11,756 |
| CRTM | 10 | 11 | 9.15 | 9.17 | 20,010 |
| CSAP | 22.04 | 22.8 | 22.08 | 22.59 | 13,644 |
| CSM | 1.03 | 1.06 | 0.86 | 0.92 | 59,952 |
| CSUML | 3.19 | 3.19 | 2.9 | 3.19 | 5,742 |
| CWSM | 2 | 1.9 | 1.89 | 1.9 | 2,114 |
| DADX | 46.54 | 46.54 | 46.5 | 46.5 | 600 |
| DATM | 0.56 | 1.1 | 0.45 | 0.8 | 306,620 |
| DAWH | 39.5 | 40.5 | 39.68 | 39.91 | 272,073 |
| DBCI | 2.32 | 2.74 | 2.02 | 2.27 | 18,425 |
| DCH | 2.4 | 2.6 | 2.37 | 2.38 | 57,293 |
| DCL | 4.48 | 4.7 | 4.3 | 4.48 | 506,318 |
| DEL | 2.2 | 2.26 | 2.25 | 2.25 | 3,149 |
| DFML | 2.51 | 2.67 | 2.4 | 2.57 | 72,091 |
| DGKC | 44.51 | 45.2 | 43.32 | 44.95 | 7,897,848 |
| DINT | 17.5 | 16.6 | 16.6 | 17.5 | 1 |
| DLL | 42.41 | 44.53 | 43 | 44.53 | 14,218 |
| DMTM | 6 | 5.61 | 5.61 | 6 | 14 |
| DNCC | 2.91 | 3.05 | 2.75 | 2.91 | 8 |
| DOL | 4.18 | 4.28 | 4.12 | 4.21 | 115,800 |
| DSFL | 2.02 | 2.15 | 1.95 | 2 | 113,292 |
| DSIL | 2 | 2.09 | 1.91 | 1.91 | 114,832 |
| DSL | 2.71 | 2.84 | 2.7 | 2.75 | 38,557 |
| DWAE | 1 | 1.18 | 1.12 | 1 | 3 |
| DWSM | 2.37 | 2.8 | 2.36 | 2.55 | 1,395 |
| DYNO | 19.52 | 19.95 | 19.11 | 19.21 | 2,399 |
| ECOP | 5.17 | 5.3 | 4.9 | 5.27 | 58,505 |
| EFLTFC | 101.7 | 0 | 0 | 101.7 | 0 |
| EFLTFC3 | 97.1765 | 0 | 0 | 97.1765 | 0 |
| EFOODS | 69.78 | 68 | 66.3 | 66.3 | 4,667,946 |
| EFUG | 84.22 | 86 | 81 | 81.19 | 6,374 |
| EFUL | 77.06 | 77.99 | 75.03 | 77.06 | 2 |
| ELSM | 26.36 | 27.66 | 27.66 | 26.36 | 200 |
| EMCO | 2.7 | 3.49 | 2.46 | 3.33 | 147,586 |
| ENGRO | 107.99 | 109.44 | 105.25 | 108.37 | 4,781,495 |
| ENGRO-CMAY | 108.61 | 0 | 0 | 108.94 | 0 |
| ENGROTFC | 100.4076 | 0 | 0 | 100.2969 | 0 |
| EPCL | 11.98 | 12.14 | 11.85 | 11.9 | 537,843 |
| EWLA | 6 | 5.32 | 5.26 | 5.26 | 5,000 |
| EXIDE | 195.34 | 195 | 194 | 194.92 | 1,975 |
| FABL | 11.75 | 12.29 | 11.6 | 11.7 | 25,798 |
| FABLTFC | 94.267 | 100 | 100 | 99.1 | 38,002 |
| FASM | 44.87 | 47 | 47 | 44.87 | 1 |
| FATIMA | 25.06 | 25.59 | 24.7 | 25.11 | 4,305,601 |
| FCCL | 6.23 | 6.3 | 6.12 | 6.23 | 2,052,047 |
| FCSC | 3.23 | 3.38 | 3.25 | 3.26 | 48,183 |
| FDIBL | 1.28 | 1.75 | 1.27 | 1.5 | 60,802 |
| FDMF | 3.66 | 3.69 | 3.69 | 3.66 | 183 |
| FECM | 3.15 | 3.89 | 3 | 3.3 | 5,551 |
| FECTC | 15.43 | 16 | 15.31 | 15.73 | 21,637 |
| FEM | 1.6 | 1.7 | 1.55 | 1.7 | 51,362 |
| FEROZ | 83.21 | 84.5 | 84.5 | 83.21 | 1 |
| FFBL | 42.86 | 43 | 41.7 | 41.89 | 1,296,897 |
| FFBL-CMAY | 43.1 | 0 | 0 | 42.11 | 0 |
| FFC | 119.97 | 121.65 | 118.9 | 120.76 | 2,339,167 |
| FFC-CMAY | 120.65 | 0 | 0 | 121.4 | 0 |
| FFLM | 2.1 | 2.45 | 2 | 2.1 | 6 |
| FHAM | 8.06 | 8.05 | 7.99 | 7.99 | 50,035 |
| FHBM | 8.77 | 9 | 8.83 | 9 | 3,339 |
| FIBLM | 2.06 | 1.06 | 1.06 | 2.06 | 1 |
| FLYNG | 2.97 | 3.05 | 2.85 | 2.92 | 369,384 |
| FNBM | 5.97 | 6.05 | 6.05 | 5.97 | 40 |
| FNEL | 7 | 6.75 | 6.57 | 6.75 | 8,708 |
| FPJM | 1.25 | 1.62 | 1.25 | 1.62 | 1,506 |
| FPRM | 13 | 13.3 | 12.6 | 13.3 | 47,500 |
| FRCL | 4.5 | 4.74 | 4.3 | 4.5 | 17,299 |
| FRSM | 19.06 | 19.87 | 18.51 | 19.87 | 703 |
| FUDLM | 7.25 | 7.11 | 7.1 | 7.1 | 990 |
| FZCM | 95.92 | 100.5 | 100.4 | 95.92 | 78 |
| GADT | 70.26 | 72.5 | 67 | 71.8 | 30,907 |
| GAIL | 2.66 | 2.3 | 2.3 | 2.66 | 1 |
| GAMON | 2.01 | 2.2 | 2.2 | 2.01 | 10 |
| GASF | 4.48 | 4.59 | 4.45 | 4.51 | 19,489 |
| GATI | 93 | 97.65 | 93.7078 | 93.7078 | 1 |
| GATM | 21.56 | 22 | 20.49 | 20.67 | 6,680 |
| GENP | 1.1 | 1.24 | 1.05 | 1.08 | 1,499 |
| GFIL | 3.05 | 4 | 4 | 3.05 | 100 |
| GGL | 9.58 | 9.75 | 9.32 | 9.46 | 27,206 |
| GHGL | 58.74 | 60.89 | 58 | 60.05 | 6,700 |
| GHNI | 7.01 | 7.2 | 6.9 | 6.9 | 1,007 |
| GHNL | 4.32 | 4.5 | 4.33 | 4.33 | 1,120 |
| GLAXO | 66.46 | 66.95 | 65.85 | 66.11 | 11,027 |
| GRAYS | 28.24 | 29.35 | 28 | 28 | 4,485 |
| GSPM | 7.45 | 7.4 | 6.8 | 7.4 | 25,000 |
| GTYR | 23.38 | 24.54 | 23.45 | 24.52 | 522,153 |
| GUSM | 4.34 | 4.5 | 4.03 | 4.5 | 19,000 |
| GUTM | 22.5 | 23.62 | 22 | 22.5 | 301 |
| GVGL | 25.75 | 27.03 | 24.85 | 27.03 | 2,347 |
| GWLC | 5.42 | 5.25 | 5.01 | 5.01 | 11,993 |
| HABSM | 21.44 | 21.65 | 21.5 | 21.65 | 10,475 |
| HADC | 1.96 | 2 | 1.82 | 1.84 | 39,100 |
| HAEL | 8.63 | 8.63 | 8.63 | 8.63 | 82 |
| HAFT | 23.33 | 24.49 | 24.49 | 24.49 | 0 |
| HAL | 22.03 | 21.7 | 21 | 21.34 | 5,600 |
| HBL | 111.25 | 112.9 | 111.1 | 112.22 | 36,902 |
| HCAR | 13.19 | 13.98 | 12.5 | 13 | 69,800 |
| HICL | 10.99 | 11.28 | 11 | 11.19 | 3,771 |
| HINO | 79.25 | 83.14 | 78 | 79.25 | 220 |
| HINOON | 38.29 | 38.99 | 37.4 | 38.8 | 5,744 |
| HIRAT | 8.49 | 8.56 | 8.15 | 8.25 | 436,541 |
| HMB | 18.5 | 18.66 | 18.16 | 18.51 | 32,694 |
| HMIM | 1.57 | 1.5 | 1.3 | 1.5 | 1,000 |
| HSPI | 24.52 | 25.74 | 24.5 | 24.93 | 49,765 |
| HUBC | 38.32 | 38.89 | 37.95 | 38.43 | 2,037,554 |
| HUBC-CMAY | 38.54 | 0 | 0 | 38.63 | 0 |
| HUMNL | 21.6 | 22.52 | 20.52 | 22.43 | 4,074 |
| HUSI | 3.41 | 3.9 | 3.26 | 3.26 | 503 |
| HWQS | 10.235 | 9.95 | 9.95 | 10.24 | 2 |
| IBFL | 56.74 | 58.9 | 57 | 58.1 | 51,372 |
| IBLHL | 22.72 | 22.9 | 21.75 | 21.78 | 1,519 |
| ICCT | 1.77 | 2.04 | 2.04 | 1.77 | 505 |
| ICI | 140.71 | 144 | 138.12 | 140.13 | 67,260 |
| ICIBL | 0.72 | 0.77 | 0.68 | 0.69 | 91,126 |
| ICL | 33 | 34.61 | 34.61 | 33 | 1 |
| IDRT | 7 | 6.51 | 6.51 | 6.51 | 505 |
| IDYM | 409.82 | 399.98 | 389.33 | 390.17 | 171 |
| IFSL | 14.48 | 15.48 | 15.3 | 15.48 | 75,409 |
| IGIBL | 2.43 | 3.43 | 2.43 | 2.92 | 3,881,064 |
| IGIIL | 61.24 | 62.79 | 59 | 59.08 | 5,823 |
| ILTM | 199.43 | 200 | 190 | 199.43 | 123 |
| INDU | 295 | 303 | 293.01 | 295 | 89,417 |
| INIL | 30.41 | 30.94 | 30.15 | 30.3 | 3,880 |
| ISL | 13.16 | 13.79 | 12.75 | 13.11 | 50,012 |
| ISTM | 7.4 | 6.52 | 6.52 | 6.52 | 1,000 |
| JDWS | 86.75 | 84.5 | 83.21 | 84.5 | 1,097 |
| JGICL | 53.25 | 52.75 | 52.75 | 53.25 | 20 |
| JKSM | 8.26 | 9.26 | 8.7 | 9.2 | 13,560 |
| JOPP | 7 | 6.75 | 6.75 | 6.75 | 500 |
| JPGL | 1.82 | 1.94 | 1.75 | 1.8 | 269,466 |
| JSBL | 5 | 5.13 | 4.99 | 5.06 | 822,749 |
| JSCL | 15.78 | 16.5 | 15.88 | 16.19 | 9,144,765 |
| JSGCL | 38.1 | 38 | 36.75 | 38 | 6,959 |
| JSGF | 6.71 | 6.95 | 6.65 | 6.7 | 82,536 |
| JSIL | 9.36 | 9.84 | 9.34 | 9.52 | 3,235,166 |
| JSVFL | 6.47 | 6.5 | 6.27 | 6.31 | 105,205 |
| KAPCO | 43.52 | 44 | 43.6 | 43.91 | 43,737 |
| KAPCO-CMAY | 43.77 | 0 | 0 | 44.14 | 0 |
| KASBB | 2.59 | 2.75 | 2.45 | 2.59 | 97,843 |
| KASBSL | 4.87 | 4.99 | 4.7 | 4.74 | 2,100 |
| KCL | 5 | 5 | 5 | 5 | 2 |
| KESC | 3.48 | 3.68 | 3.4 | 3.6 | 834,530 |
| KESCR3 | 0.1 | 0.15 | 0.1 | 0.13 | 95,052 |
| KML | 2.24 | 2.45 | 2.3 | 2.35 | 43,158 |
| KOHC | 38.16 | 38.6 | 38 | 38.02 | 66,994 |
| KOHS | 3.3 | 3.25 | 3.02 | 3.02 | 655 |
| KOHTM | 5.9 | 6.2 | 5.6 | 6.2 | 6,480 |
| KOIL | 1.42 | 1.47 | 1.32 | 1.42 | 12 |
| KSBP | 42.48 | 44.25 | 42.75 | 42.81 | 2,245 |
| KTML | 4.1 | 4.25 | 4.25 | 4.25 | 10,000 |
| LIBM | 65.79 | 63 | 63 | 63 | 496 |
| LINDE | 107.64 | 109.9 | 107 | 107.03 | 808 |
| LOTPTA | 9.53 | 9.89 | 9.48 | 9.54 | 6,474,313 |
| LPCL | 4.64 | 4.69 | 4.51 | 4.58 | 1,119,083 |
| LPGL | 14.99 | 15.4 | 14.25 | 14.99 | 59 |
| LUCK | 126.95 | 128.1 | 124.5 | 127.56 | 2,215,253 |
| LUCK-CMAY | 127.67 | 0 | 0 | 128.23 | 0 |
| MACFL | 18.5 | 19.5 | 19.1 | 19.5 | 72,410 |
| MARI | 90.98 | 93.99 | 91.4 | 91.61 | 18,472 |
| MBF | 10.2 | 10.64 | 10.2 | 10.2 | 151 |
| MCB | 173.98 | 175.7 | 173.66 | 175.23 | 133,376 |
| MCB-CMAY | 174.97 | 0 | 0 | 176.15 | 0 |
| MEBL | 27.9 | 28 | 27.5 | 27.51 | 45,695 |
| MERIT | 19.19 | 18.99 | 18.19 | 18.54 | 1,600 |
| MFFL | 194.75 | 204.48 | 195 | 204.35 | 9,207 |
| MIRKS | 32.14 | 33 | 32.99 | 32.14 | 100 |
| MLCF | 4.92 | 4.9 | 4.7 | 4.74 | 349,850 |
| MODAM | 1.2 | 1.23 | 1.22 | 1.23 | 1,015 |
| MOON | 7.1 | 8 | 6.2 | 7.1 | 3 |
| MRNS | 42 | 43.75 | 41.5 | 43.65 | 6,740 |
| MSCL | 9.34 | 10.34 | 10.34 | 9.34 | 2 |
| MSOT | 19.7 | 19.8 | 19.7 | 19.7 | 13,600 |
| MTIL | 0.95 | 0.77 | 0.77 | 0.95 | 37 |
| MTL | 489.97 | 499 | 488 | 489.88 | 6,314 |
| MUBT | 0.8 | 0.99 | 0.55 | 0.8 | 209 |
| MUCL | 13.1 | 13 | 12.11 | 12.7 | 72,018 |
| MUKT | 0.6 | 0.7 | 0.55 | 0.6 | 24,120 |
| MUREB | 96 | 100.8 | 96.1 | 96.77 | 20,839 |
| MWMP | 3.73 | 3.9 | 3.5 | 3.79 | 2,201 |
| MZSM | 2.16 | 2.1 | 2 | 2.1 | 3,000 |
| NAGC | 22.95 | 23.98 | 23.95 | 23.95 | 700 |
| NATF | 166.68 | 175.01 | 170 | 173.61 | 31,276 |
| NBP | 45.58 | 46.9 | 45.7 | 46.42 | 1,571,353 |
| NCL | 19.3 | 19.5 | 19 | 19.03 | 43,710 |
| NCPL | 14.79 | 14.9 | 14.7 | 14.81 | 183,628 |
| NESTLE | 4160.49 | 4159.99 | 3952.47 | 3954.68 | 289 |
| NETSOL | 14.53 | 14.94 | 14.5 | 14.56 | 135,856 |
| NEXT | 9.05 | 9.49 | 8.99 | 9.25 | 10,000 |
| NIB | 2.25 | 2.41 | 2.25 | 2.29 | 1,478,731 |
| NIBTFC | 99.4048 | 0 | 0 | 99.4048 | 0 |
| NICL | 3.44 | 3.54 | 3.4 | 3.4 | 132,607 |
| NML | 51.7 | 53.24 | 51.9 | 52.91 | 2,045,766 |
| NONS | 21 | 21 | 20.5 | 20.84 | 8,008 |
| NOPK | 29.31 | 30.77 | 30 | 30.77 | 3,332 |
| NOPKNV | 20.38 | 20.95 | 20.95 | 20.95 | 500 |
| NPL | 14.61 | 14.8 | 14.45 | 14.51 | 122,192 |
| NPSM | 25 | 23.8 | 23.8 | 25 | 1 |
| NRL | 241.66 | 243.99 | 242 | 242.72 | 5,973 |
| NSRM | 14 | 13 | 13 | 14 | 94 |
| OGDC | 162.97 | 164 | 160.75 | 162.76 | 301,169 |
| OLPL | 9.49 | 9.65 | 9.3 | 9.3 | 24,050 |
| OLSM | 4.56 | 4.95 | 4.95 | 4.95 | 500 |
| OLTM | 6.71 | 7.71 | 7 | 7.71 | 49,933 |
| OTSU | 37.25 | 38.5 | 38.5 | 37.25 | 1 |
| PACE | 2.62 | 2.75 | 2.58 | 2.6 | 199,600 |
| PAEL | 6 | 6.15 | 5.9 | 6.01 | 78,939 |
| PAKD | 64.99 | 66.89 | 63 | 66.58 | 2,826 |
| PAKMI | 1.2 | 1.29 | 1.29 | 1.29 | 623 |
| PAKRI | 16.96 | 17.25 | 16.75 | 16.84 | 641,012 |
| PAKT | 58.15 | 60 | 58 | 58.5 | 2,403 |
| PASL | 2.28 | 2.4 | 2.25 | 2.26 | 198,204 |
| PASM | 9.41 | 9.5 | 9.5 | 9.41 | 11 |
| PCAL | 40 | 40 | 38 | 40 | 3,100 |
| PECO | 55 | 53 | 52.25 | 55 | 216 |
| PEF | 7.75 | 7.83 | 7.6 | 7.75 | 47,224 |
| PGCL | 130.25 | 130 | 130 | 130.25 | 41 |
| PGF | 13 | 13.03 | 12.91 | 12.93 | 65,503 |
| PIAA | 2.21 | 2.88 | 2.25 | 2.29 | 357,336 |
| PICT | 172.64 | 181.27 | 174 | 174.85 | 17,625 |
| PIF | 5.77 | 6 | 5.65 | 5.71 | 175,200 |
| PIL | 7.25 | 7.14 | 7.14 | 7.14 | 902 |
| PINL | 7.18 | 7.47 | 6.8 | 7.25 | 4,725 |
| PIOC | 11.56 | 11.84 | 11.11 | 11.19 | 33,014 |
| PKGP | 12.56 | 12.94 | 12.66 | 12.86 | 120,761 |
| PKGS | 100.21 | 102 | 100 | 100 | 12,366 |
| PMI | 1.21 | 1.48 | 1.07 | 1.35 | 3,005 |
| PMPK | 125.59 | 128 | 125 | 125.01 | 6,352 |
| PMTFC6 | 98.1152 | 0 | 0 | 98.3989 | 0 |
| PNGRS | 2.06 | 2.31 | 2.31 | 2.06 | 1 |
| PNSC | 16.22 | 16.79 | 16.55 | 16.64 | 2,363 |
| POAF | 8.42 | 8.42 | 8.42 | 8.42 | 55 |
| POL | 375.61 | 377.5 | 371 | 373.63 | 324,166 |
| PPL | 187.45 | 190.49 | 187.3 | 187.8 | 327,470 |
| PPVC | 10.76 | 11.52 | 11.52 | 10.76 | 1 |
| PRET | 25.53 | 26 | 25.6 | 25.6 | 1,026 |
| PRL | 63.78 | 64.7 | 63.25 | 63.65 | 9,711 |
| PRWM | 9.27 | 10.1 | 10 | 9.27 | 48 |
| PSEL | 141.99 | 149.08 | 135 | 148.92 | 1,623 |
| PSMC | 86.49 | 90.81 | 86 | 90.81 | 147,232 |
| PSO | 261.37 | 266 | 262.11 | 263.47 | 1,053,905 |
| PSYL | 16.29 | 17.18 | 16.75 | 17.19 | 7,194 |
| PTC | 16.08 | 16.5 | 15.91 | 16.36 | 11,272,986 |
| QUET | 28.59 | 27.17 | 27.17 | 28.59 | 94 |
| QUICE | 10.78 | 11.78 | 10.8 | 11.78 | 427,980 |
| RAVT | 1.47 | 1.84 | 1.38 | 1.47 | 35,605 |
| REWM | 10.5 | 11.35 | 11.35 | 10.5 | 2 |
| RMPL | 2979.75 | 2900 | 2835 | 2900 | 23 |
| RUPL | 27.47 | 27.7 | 27 | 27.47 | 230 |
| SAIF | 7.46 | 7.95 | 7 | 7.36 | 30,398 |
| SALT | 38.08 | 39.95 | 39 | 38.08 | 58 |
| SANSM | 10.5 | 10.51 | 10.5 | 10.5 | 2,030 |
| SAPL | 180.82 | 189.86 | 185 | 189.86 | 3,384 |
| SAZEW | 30.48 | 31.3 | 29.71 | 30.33 | 1,850 |
| SBL | 2.26 | 2.38 | 2.21 | 2.25 | 68,555 |
| SCBPL | 11.31 | 11.5 | 11.3 | 11.3 | 14,000 |
| SCL | 95.7 | 100 | 99.99 | 100 | 1,501 |
| SCLL | 5.4 | 5.95 | 5.8 | 5.94 | 2,021 |
| SCM | 11.25 | 11.5 | 11.25 | 11.25 | 240 |
| SEARL | 50 | 50.01 | 50 | 50 | 1,971 |
| SEL | 16.4 | 16.5 | 16.5 | 16.4 | 9 |
| SEPCO | 1.26 | 1.29 | 1.22 | 1.27 | 56,570 |
| SEPL | 45.09 | 45.48 | 43.51 | 43.73 | 12,154 |
| SERT | 0.8 | 0.65 | 0.65 | 0.65 | 500 |
| SFL | 129.92 | 123.5 | 123.5 | 129.92 | 32 |
| SGML | 6.5 | 6.5 | 6.4 | 6.5 | 5,005 |
| SHCI | 1.85 | 1.75 | 1.7 | 1.75 | 2,500 |
| SHEL | 145.31 | 148.99 | 145 | 146.23 | 28,009 |
| SHEZ | 167.62 | 176 | 171.19 | 175.43 | 2,470 |
| SHFA | 31.4 | 32.9 | 30.11 | 30.13 | 4,338 |
| SHJS | 83.66 | 87.8 | 87.8 | 83.66 | 1 |
| SIEM | 675 | 700 | 676 | 676.14 | 208 |
| SILK | 2.27 | 2.35 | 2.25 | 2.27 | 289,196 |
| SING | 19.25 | 18.3 | 18.25 | 18.25 | 621 |
| SITC | 109.72 | 109.72 | 108.8 | 109.72 | 227 |
| SJTM | 1.92 | 2.75 | 2.5 | 1.92 | 6 |
| SLCL | 2 | 2.5 | 2 | 2 | 2,000 |
| SLYT | 5.7 | 6 | 6 | 6 | 1,510 |
| SMBL | 3.3 | 3.49 | 3.26 | 3.3 | 117,580 |
| SMBLTFC | 98.1855 | 0 | 0 | 98.1855 | 0 |
| SMCPL | 6 | 6 | 5.61 | 5.99 | 510 |
| SNAI | 43.75 | 43.55 | 42.2 | 42.99 | 1,520 |
| SNBL | 8.04 | 8.4 | 7.88 | 8.36 | 184,471 |
| SNGP | 20.95 | 21.25 | 20 | 20.16 | 251,756 |
| SPL | 11.63 | 11.92 | 11.45 | 11.53 | 89,120 |
| SPLC | 1.15 | 1.2 | 1.05 | 1.08 | 35,401 |
| SRSM | 6.5 | 7 | 6.5 | 7 | 4,700 |
| SRVI | 170 | 172.01 | 170.07 | 170.67 | 441 |
| SSGC | 21.1 | 21.44 | 21.1 | 21.4 | 29,064 |
| SSIC | 6 | 6.25 | 6.25 | 6 | 1 |
| SSML | 2 | 2 | 1.85 | 2 | 5,501 |
| STCL | 8 | 8.44 | 7.5 | 7.99 | 3,028 |
| STPL | 7.6 | 7.95 | 7.3 | 7.6 | 2 |
| SURC | 29.05 | 28.3 | 28.1 | 28.11 | 3,108 |
| SUTM | 56.54 | 58 | 58 | 56.54 | 200 |
| SZTM | 5.01 | 5.65 | 5.65 | 5.01 | 30 |
| TAJT | 0.6 | 0.6 | 0.5 | 0.51 | 14,500 |
| TDIL | 12.84 | 12.75 | 12.01 | 12.44 | 54,045 |
| TELE | 2.08 | 2.22 | 2.05 | 2.14 | 2,146,535 |
| TGL | 16.01 | 16.5 | 16.1 | 16.15 | 3,577 |
| THALL | 101.49 | 102 | 101.1 | 101.4 | 8,621 |
| THAS | 4 | 5 | 5 | 5 | 0 |
| THCCL | 23.03 | 23.05 | 23.05 | 23.05 | 1,600 |
| TREET | 55.68 | 58.46 | 55.9 | 58.46 | 93,348 |
| TREI | 1.93 | 2.3 | 1.71 | 2.11 | 33,352 |
| TRG | 3.63 | 3.82 | 3.6 | 3.68 | 612,080 |
| TRIBL | 1.07 | 1.3 | 1.08 | 1.07 | 2 |
| TRIPF | 201 | 206 | 205.8 | 205.8 | 510 |
| TRSM | 2.9 | 2.61 | 2.6 | 2.61 | 588 |
| TSML | 67.1 | 70 | 65 | 68.5 | 1,150 |
| TSPL | 1.03 | 1.15 | 1.02 | 1.02 | 2,500 |
| UBDL | 31.51 | 32.9 | 32.9 | 31.51 | 200 |
| UBL | 80.98 | 84.5 | 81 | 83.81 | 325,121 |
| UBLTFC4 | 100.7049 | 0 | 0 | 100.7049 | 0 |
| UDPL | 9.99 | 10.2 | 9.76 | 10.01 | 41,177 |
| ULEVER | 7136.23 | 7240 | 7240 | 7136.23 | 4 |
| UNIC | 6.4 | 7.25 | 7.2 | 6.4 | 145 |
| UPFL | 3183 | 3200 | 3200 | 3316.85 | 34 |
| UVIC | 3.05 | 3.45 | 3 | 3.05 | 6 |
| WAHN | 46.08 | 47 | 44.5 | 45.02 | 5,079 |
| WTCL | 2.9 | 3.09 | 2.75 | 2.81 | 480,834 |
| WTL | 2.89 | 2.95 | 2.88 | 2.9 | 154,618 |
| YOUW | 1.47 | 1.5 | 1.3 | 1.5 | 7,927 |
| ZIL | 59 | 61 | 59.5 | 61 | 15,000 |
KSE EOD Daily Share Price Data - 14/05/2012
No comments:
Post a Comment