| For: May 15, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 80 | 84 | 83 | 84 | 1,500 |
| AACIL | 4.34 | 4.59 | 4 | 4.09 | 216,951 |
| AATM | 1.85 | 1.7 | 1.52 | 1.7 | 7,998 |
| ABL | 69.32 | 70 | 68.55 | 68.61 | 3,705 |
| ABLTFC2 | 100.9 | 0 | 0 | 100.9 | 0 |
| ABOT | 116.33 | 119.49 | 112.07 | 116.03 | 9,596 |
| ACPL | 80 | 81.2 | 80.5 | 80.71 | 4,392 |
| ADAMS | 15.37 | 15.51 | 15.25 | 15.46 | 600 |
| ADMM | 26.01 | 27.31 | 25.5 | 27.31 | 2,026 |
| ADOS | 6.1 | 6.1 | 6 | 6 | 2,200 |
| AGIC | 10.47 | 10.49 | 9.72 | 9.75 | 1,813 |
| AGIL | 88.74 | 86 | 86 | 88.74 | 2 |
| AGL | 15.93 | 15.65 | 15.12 | 15.57 | 1,701 |
| AGSML | 12.39 | 11.88 | 11.4 | 11.88 | 8,501 |
| AGTL | 204.71 | 211 | 205.1 | 210.01 | 5,246 |
| AHCL | 34.34 | 35.3 | 34.5 | 34.89 | 2,714,212 |
| AHCL-CMAY | 34.52 | 0 | 0 | 35.06 | 0 |
| AHI | 15.98 | 16.7 | 15.6 | 15.89 | 18,088 |
| AHL | 40.69 | 42 | 40.75 | 41.38 | 248,689 |
| AICL | 74.56 | 76.3 | 70.84 | 71.24 | 816,512 |
| AKBL | 15.18 | 15.35 | 15.06 | 15.26 | 333,588 |
| AKDCL | 39.02 | 38.95 | 37.11 | 39.02 | 104 |
| AKGL | 8.24 | 8.5 | 8.25 | 8.49 | 5,393 |
| ALICO | 17.99 | 18 | 16.99 | 16.99 | 5,001 |
| ALTN | 7.8 | 7 | 7 | 7 | 1,000 |
| AMBL | 5.73 | 5.99 | 5.75 | 5.75 | 55,997 |
| AMTEX | 2.39 | 2.5 | 2.35 | 2.37 | 84,049 |
| ANL | 6.95 | 7.29 | 7 | 7.04 | 1,979,729 |
| APL | 448.57 | 457.79 | 450.1 | 455.1 | 47,363 |
| ATBA | 204.62 | 208 | 207 | 207.5 | 330 |
| ATIL | 30.25 | 31 | 30.21 | 30.51 | 7,862 |
| ATLH | 151.57 | 153 | 150 | 151.95 | 2,136 |
| ATRL | 125.63 | 127.75 | 125.8 | 126.11 | 629,244 |
| ATRL-CMAY | 126.29 | 0 | 0 | 126.72 | 0 |
| AWTX | 127.63 | 134.01 | 134.01 | 134.01 | 0 |
| BAFL | 17.42 | 17.75 | 17.1 | 17.17 | 5,954,709 |
| BAFL-CMAY | 17.51 | 0 | 0 | 17.25 | 0 |
| BAFS | 39 | 37.05 | 37.05 | 39 | 1 |
| BAHL | 29.39 | 30.14 | 29.3 | 30.08 | 737,340 |
| BAHL-CMAY | 29.54 | 0 | 0 | 30.23 | 0 |
| BAHLTFC | 99 | 0 | 0 | 99 | 0 |
| BAHLTFC2 | 102.85 | 102.5 | 102.5 | 102.85 | 2,154 |
| BAPL | 6.4 | 6.75 | 6 | 6.16 | 700 |
| BATA | 648.87 | 670 | 669 | 648.87 | 12 |
| BAWS | 9.6651 | 10.66 | 10.66 | 10.66 | 10,387 |
| BCL | 38.08 | 39.97 | 39 | 38.08 | 231 |
| BERG | 13.62 | 14.09 | 13.9 | 13.9 | 2,057 |
| BFMOD | 4.01 | 4.5 | 4.4 | 4.4 | 1,500 |
| BGL | 2.23 | 2.84 | 2.84 | 2.23 | 1 |
| BIFO | 53.55 | 51 | 50.88 | 50.96 | 493 |
| BILF | 1.5 | 2.4 | 0.76 | 0.86 | 603 |
| BIPL | 6.97 | 7.97 | 7 | 7.97 | 6,278,251 |
| BNWM | 25.48 | 25.85 | 24.9 | 25.69 | 3,600 |
| BOK | 7.75 | 8 | 7.75 | 7.85 | 123,548 |
| BOP | 9.29 | 9.5 | 9.19 | 9.24 | 1,165,489 |
| BPBL | 3.5 | 4.25 | 3.51 | 3.85 | 21,000 |
| BPL | 33.04 | 34.69 | 32.94 | 34.69 | 86,050 |
| BROT | 1.45 | 1.7 | 1.5 | 1.6 | 30,917 |
| BRR | 2.3 | 2.34 | 2.2 | 2.34 | 4,000 |
| BUXL | 10.41 | 10.98 | 10.98 | 10.41 | 34 |
| BYCO | 9.59 | 9.84 | 9.57 | 9.61 | 873,095 |
| CENI | 11.49 | 11.57 | 11.12 | 11.18 | 46,290 |
| CEPB | 18.74 | 18.55 | 18.01 | 18.01 | 27,089 |
| CFL | 10 | 9.5 | 9.5 | 9.5 | 1,050 |
| CHBL | 1.9 | 2 | 1.82 | 1.84 | 1,338 |
| CHCC | 24.91 | 25.49 | 24.5 | 24.77 | 222,085 |
| CJPL | 0.76 | 0.76 | 0.22 | 0.75 | 8,005 |
| CLOV | 72.63 | 71.75 | 71.1 | 72.14 | 3,095 |
| CML | 2.11 | 2.24 | 2.01 | 2.08 | 17,841 |
| COLG | 925 | 950 | 930 | 950 | 301 |
| CPL | 161.23 | 163.99 | 160 | 161.86 | 21,413 |
| CPMFI | 4.15 | 4.9 | 4.9 | 4.9 | 1,000 |
| CPPL | 32.6 | 33.1 | 32.51 | 32.5 | 39,532 |
| CRTM | 9.17 | 10 | 9.5 | 9.5 | 5,373 |
| CSAP | 22.59 | 22.9 | 22.2 | 22.59 | 5,988 |
| CSIL | 2.79 | 3 | 3 | 2.79 | 1 |
| CSM | 0.92 | 1.09 | 0.86 | 0.9 | 57,687 |
| CSUML | 3.19 | 3.39 | 3 | 3.18 | 1,248 |
| CWSM | 1.9 | 2 | 1.95 | 2 | 2,000 |
| CYAN | 71.91 | 68.51 | 68.51 | 68.51 | 5,476 |
| DADX | 46.5 | 48.49 | 45.01 | 46.25 | 6,652 |
| DATM | 0.8 | 0.88 | 0.72 | 0.85 | 22,063 |
| DAWH | 39.91 | 40.6 | 39.1 | 39.37 | 436,310 |
| DBCI | 2.27 | 2.62 | 2.26 | 2.4 | 39,521 |
| DCH | 2.38 | 2.49 | 2.2 | 2.23 | 31,813 |
| DCL | 4.48 | 4.65 | 4.31 | 4.35 | 396,332 |
| DCM | 1.56 | 1.9 | 1.9 | 1.56 | 10 |
| DEL | 2.25 | 2.25 | 2.18 | 2.25 | 6,600 |
| DFML | 2.57 | 2.7 | 2.55 | 2.69 | 109,790 |
| DFSM | 2.5 | 2.5 | 1.64 | 2.25 | 6,510 |
| DGKC | 44.95 | 45.81 | 42.8 | 43.15 | 14,663,992 |
| DINT | 17.5 | 17 | 17 | 17.5 | 3 |
| DLL | 44.53 | 46.75 | 46.75 | 46.75 | 13,092 |
| DMTM | 6 | 6 | 5.61 | 5.95 | 2,186 |
| DNCC | 2.91 | 3.09 | 2.75 | 3 | 3,507 |
| DOL | 4.21 | 4.34 | 4.15 | 4.18 | 67,877 |
| DREL | 517 | 491.15 | 491.15 | 491.15 | 0 |
| DSFL | 2 | 2.05 | 1.93 | 1.95 | 963,972 |
| DSIL | 1.91 | 2.14 | 1.97 | 1.97 | 44,113 |
| DSL | 2.75 | 2.82 | 2.68 | 2.7 | 23,939 |
| DWAE | 1 | 1.25 | 1 | 1 | 2,503 |
| DYNO | 19.21 | 19.75 | 19.2 | 19.69 | 16,302 |
| ECOP | 5.27 | 5.45 | 5.05 | 5.05 | 19,805 |
| EFLTFC | 101.7 | 100 | 100 | 101.7 | 1,000 |
| EFLTFC3 | 97.1765 | 0 | 0 | 97.1765 | 0 |
| EFOODS | 66.3 | 67.25 | 62.99 | 63.67 | 21,386,483 |
| EFUG | 81.19 | 85.24 | 81.14 | 82.01 | 2,957 |
| EFUL | 77.06 | 79.99 | 75.75 | 75.75 | 2,067 |
| EMCO | 3.33 | 3.5 | 3 | 3.01 | 63,721 |
| ENGRO | 108.37 | 111 | 107.7 | 108.41 | 5,029,672 |
| ENGRO-CMAY | 108.94 | 0 | 0 | 108.93 | 0 |
| ENGROTFC | 100.2969 | 0 | 0 | 100.2969 | 0 |
| EPCL | 11.9 | 12.25 | 11.85 | 11.91 | 729,958 |
| EWLA | 5.26 | 6.26 | 5.98 | 6.26 | 18,695 |
| EXIDE | 194.92 | 199 | 195.25 | 196.19 | 987 |
| FABL | 11.7 | 11.99 | 11.56 | 11.59 | 13,883 |
| FABLTFC | 99.1 | 0 | 0 | 99.1 | 0 |
| FANM | 4 | 4.08 | 4 | 4.05 | 500 |
| FATIMA | 25.11 | 25.6 | 25.2 | 25.24 | 2,494,080 |
| FCCL | 6.23 | 6.38 | 6.15 | 6.19 | 1,269,373 |
| FCSC | 3.26 | 3.43 | 3.27 | 3.3 | 30,002 |
| FDIBL | 1.5 | 1.7 | 1.4 | 1.69 | 113,769 |
| FDMF | 3.66 | 3.7 | 3.55 | 3.65 | 23,000 |
| FECM | 3.3 | 3.4 | 3.3 | 3.3 | 6,426 |
| FECTC | 15.73 | 15.99 | 15.52 | 15.56 | 25,652 |
| FEM | 1.7 | 1.71 | 1.52 | 1.71 | 3,080 |
| FEROZ | 83.21 | 83.9 | 83.9 | 83.21 | 100 |
| FFBL | 41.89 | 42.8 | 42.09 | 42.32 | 1,021,897 |
| FFBL-CMAY | 42.11 | 0 | 0 | 42.52 | 0 |
| FFC | 120.76 | 122.8 | 121 | 121.59 | 1,370,599 |
| FFC-CMAY | 121.4 | 0 | 0 | 122.18 | 0 |
| FFLM | 2.1 | 2.48 | 2 | 2.09 | 15,017 |
| FHAM | 7.99 | 8.05 | 7.91 | 8.05 | 41,199 |
| FHBM | 9 | 8.98 | 8.8 | 8.8 | 1,539 |
| FIBLM | 2.06 | 1.08 | 1.08 | 2.06 | 146 |
| FLYNG | 2.92 | 3.39 | 3 | 3.1 | 277,710 |
| FNEL | 6.75 | 7 | 6.26 | 6.91 | 31,747 |
| FPJM | 1.62 | 1.9 | 1.5 | 1.5 | 509 |
| FRCL | 4.5 | 4.35 | 4.1 | 4.29 | 2,909 |
| FRSM | 19.87 | 20.37 | 18.9 | 20.37 | 502 |
| FTSM | 1 | 1.4 | 1.4 | 1 | 1 |
| FZCM | 95.92 | 100 | 91.15 | 95.92 | 226 |
| GADT | 71.8 | 73.45 | 70 | 69.58 | 13,273 |
| GAIL | 2.66 | 2.89 | 2.35 | 2.35 | 6,155 |
| GASF | 4.51 | 4.75 | 4.52 | 4.66 | 153,500 |
| GATI | 93.7078 | 93.83 | 93.83 | 93.83 | 500 |
| GATM | 20.67 | 21.6 | 20.85 | 21.47 | 1,068 |
| GENP | 1.08 | 1.09 | 1.03 | 1.03 | 3,707 |
| GFIL | 3.05 | 4.05 | 3.35 | 3.05 | 211 |
| GGL | 9.46 | 9.65 | 9.35 | 9.4 | 22,604 |
| GHGL | 60.05 | 62.8 | 58.25 | 59.7 | 2,105 |
| GHNI | 6.9 | 7.07 | 7 | 7 | 10,600 |
| GHNL | 4.33 | 4.49 | 4.25 | 4.49 | 5,128 |
| GLAXO | 66.11 | 66.1 | 65.45 | 65.57 | 32,990 |
| GRAYS | 28 | 29.4 | 29 | 29.4 | 9,468 |
| GSPM | 7.4 | 7.4 | 6.5 | 6.5 | 52,002 |
| GTYR | 24.52 | 25 | 23.8 | 23.98 | 97,401 |
| GUSM | 4.5 | 4.5 | 4.43 | 4.5 | 3,500 |
| GUTM | 22.5 | 22 | 22 | 22.5 | 200 |
| GVGL | 27.03 | 28.38 | 27 | 27.57 | 614 |
| GWLC | 5.01 | 5.24 | 4.1 | 4.45 | 112,547 |
| HABSM | 21.65 | 21.75 | 21.5 | 21.55 | 9,795 |
| HADC | 1.84 | 1.78 | 1.71 | 1.75 | 9,101 |
| HAEL | 8.63 | 9.63 | 9.63 | 9.63 | 2,000 |
| HAFT | 24.49 | 25.71 | 25.71 | 25.71 | 0 |
| HAL | 21.34 | 21.65 | 21.15 | 21.16 | 519 |
| HBL | 112.22 | 114.4 | 111.75 | 114.01 | 196,907 |
| HCAR | 13 | 13.25 | 12.3 | 12.5 | 51,404 |
| HICL | 11.19 | 11.74 | 11 | 11.35 | 27,236 |
| HINO | 79.25 | 83.04 | 79.1 | 80.32 | 10,151 |
| HINOON | 38.8 | 38.6 | 38.15 | 38.3 | 1,171 |
| HIRAT | 8.25 | 8.69 | 8.25 | 8.5 | 418,331 |
| HMB | 18.51 | 18.5 | 18.4 | 18.41 | 7,886 |
| HSPI | 24.93 | 25.25 | 24.3 | 24.41 | 17,909 |
| HUBC | 38.43 | 39.75 | 38.51 | 39.51 | 5,982,741 |
| HUBC-CMAY | 38.63 | 0 | 0 | 39.7 | 0 |
| HUMNL | 22.43 | 23 | 22.5 | 22.58 | 3,023 |
| HUSI | 3.26 | 3.31 | 2.4 | 2.8 | 4,102 |
| IBFL | 58.1 | 59.5 | 55.55 | 59.15 | 44,057 |
| IBLHL | 21.78 | 22.85 | 21.31 | 22.08 | 8,852 |
| ICCT | 1.77 | 1.99 | 1.75 | 1.88 | 13,442 |
| ICI | 140.13 | 141.5 | 140.12 | 140.79 | 16,110 |
| ICIBL | 0.69 | 0.74 | 0.66 | 0.7 | 15,097 |
| IDSM | 8 | 7.925 | 7 | 7.925 | 11 |
| IDYM | 390.17 | 409.5 | 370.67 | 401.09 | 345 |
| IFSL | 15.48 | 16.48 | 14.48 | 16.48 | 117,644 |
| IGIBL | 2.92 | 3.04 | 2.75 | 2.92 | 1,706,469 |
| IGIIL | 59.08 | 62.03 | 58.9 | 59.99 | 68,551 |
| ILTM | 199.43 | 199.99 | 189.46 | 192.41 | 257 |
| INDU | 295 | 301 | 294 | 296.07 | 96,439 |
| INIL | 30.3 | 30.7 | 30.05 | 30.64 | 10,398 |
| INKL | 7.8 | 8 | 7.25 | 7.8 | 300 |
| ISL | 13.11 | 13.25 | 12.65 | 13 | 26,906 |
| ISTM | 6.52 | 6.52 | 6.5 | 6.52 | 1,006 |
| JDWS | 84.5 | 88.72 | 85.85 | 88.5 | 3,000 |
| JGICL | 53.25 | 53.61 | 52.5 | 52.79 | 941 |
| JKSM | 9.2 | 10 | 9.5 | 9.58 | 8,456 |
| JOPP | 6.75 | 6.5 | 6.5 | 6.5 | 500 |
| JPGL | 1.8 | 1.97 | 1.6 | 1.63 | 224,086 |
| JSBL | 5.06 | 5.3 | 5 | 5.11 | 1,335,513 |
| JSCL | 16.19 | 16.93 | 16.31 | 16.59 | 9,871,280 |
| JSGCL | 38 | 39.49 | 37.6 | 37.6 | 8,825 |
| JSGF | 6.7 | 6.9 | 6.75 | 6.76 | 3,002 |
| JSIL | 9.52 | 9.94 | 9.53 | 9.7 | 2,731,949 |
| JSVFL | 6.31 | 6.55 | 6.32 | 6.45 | 1,350,725 |
| JVDC | 85.85 | 81.56 | 81.56 | 85.85 | 6 |
| KAPCO | 43.91 | 45 | 43.72 | 44.13 | 1,434,922 |
| KAPCO-CMAY | 44.14 | 0 | 0 | 44.34 | 0 |
| KASBB | 2.59 | 2.69 | 2.41 | 2.44 | 72,657 |
| KASBSL | 4.74 | 5.1 | 4.98 | 5 | 19,780 |
| KCL | 5 | 5.5 | 5 | 5 | 15 |
| KESC | 3.6 | 3.67 | 3.51 | 3.62 | 1,006,346 |
| KESCR3 | 0.13 | 0.15 | 0.12 | 0.15 | 231,465 |
| KHSM | 0.75 | 1 | 1 | 1 | 500 |
| KML | 2.35 | 2.49 | 2.35 | 2.35 | 37,820 |
| KOHC | 38.02 | 38.8 | 37.76 | 37.9 | 115,434 |
| KOHP | 2.05 | 2.38 | 2.38 | 2.05 | 1 |
| KOHS | 3.02 | 3.25 | 3 | 3.02 | 2 |
| KOHTM | 6.2 | 6.5 | 6 | 6.26 | 4,800 |
| KOIL | 1.42 | 1.4 | 1.27 | 1.28 | 75,504 |
| KOSM | 2 | 2 | 1.85 | 2 | 15,962 |
| KSBP | 42.81 | 44.89 | 42.51 | 44.77 | 2,764 |
| KTML | 4.25 | 4.2 | 4.01 | 4.1 | 17,350 |
| LINDE | 107.03 | 108 | 103 | 106 | 47,978 |
| LMSM | 2.1 | 3.1 | 3.1 | 2.1 | 2 |
| LOTPTA | 9.54 | 9.69 | 9.41 | 9.42 | 4,006,579 |
| LPCL | 4.58 | 4.78 | 4.6 | 4.64 | 1,287,816 |
| LPGL | 14.99 | 15.99 | 13.99 | 13.99 | 3,028 |
| LUCK | 127.56 | 129.7 | 127.96 | 128.91 | 1,623,428 |
| LUCK-CMAY | 128.23 | 0 | 0 | 129.53 | 0 |
| MACFL | 19.5 | 20.5 | 20.5 | 20.5 | 51,713 |
| MARI | 91.61 | 92.88 | 91.7 | 92.14 | 4,083 |
| MBF | 10.2 | 10.2 | 10.17 | 10.18 | 2,600 |
| MCB | 175.23 | 179 | 175.5 | 178.32 | 643,871 |
| MCB-CMAY | 176.15 | 0 | 0 | 179.18 | 0 |
| MDTL | 16.93 | 17.9 | 17.9 | 17.9 | 1,400 |
| MEBL | 27.51 | 27.99 | 27.43 | 27.5 | 1,746 |
| MERIT | 18.54 | 19.45 | 19 | 19 | 1,011 |
| MFFL | 204.35 | 202 | 195 | 196 | 1,816 |
| MLCF | 4.74 | 4.89 | 4.75 | 4.78 | 214,948 |
| MLCFPS | 5 | 4.4 | 4.4 | 5 | 1 |
| MODAM | 1.23 | 1.19 | 1.19 | 1.23 | 303 |
| MOON | 7.1 | 6.2 | 6.2 | 7.1 | 150 |
| MRNS | 43.65 | 42.25 | 41.47 | 41.59 | 11,051 |
| MSOT | 19.7 | 19.71 | 19.7 | 19.7 | 5,000 |
| MTIL | 0.95 | 0.73 | 0.73 | 0.73 | 1,001 |
| MTL | 489.88 | 492 | 490 | 490.42 | 2,036 |
| MUBT | 0.8 | 1 | 0.99 | 1 | 64,507 |
| MUKT | 0.6 | 0.7 | 0.63 | 0.6 | 120 |
| MUREB | 96.77 | 101 | 99.99 | 100 | 10,042 |
| MWMP | 3.79 | 3.77 | 3.6 | 3.6 | 505 |
| MZSM | 2.1 | 2.01 | 2 | 2 | 856 |
| NAGC | 23.95 | 24.24 | 23.1 | 24.19 | 1,000 |
| NATF | 173.61 | 181.49 | 175 | 180.19 | 3,677 |
| NBP | 46.42 | 47.2 | 46.1 | 46.24 | 1,896,364 |
| NCL | 19.03 | 19.34 | 19.06 | 19.2 | 27,040 |
| NCLNCP | 17.05 | 17.05 | 16.05 | 17.05 | 173 |
| NCPL | 14.81 | 15.05 | 14.7 | 15.01 | 349,147 |
| NESTLE | 3954.68 | 4149 | 3758 | 4088 | 8,030 |
| NETSOL | 14.56 | 14.82 | 14.5 | 14.56 | 210,114 |
| NEXT | 9.25 | 9.18 | 8.41 | 9.17 | 2,024 |
| NIB | 2.29 | 2.4 | 2.28 | 2.28 | 988,300 |
| NIBTFC | 99.4048 | 0 | 0 | 99.4048 | 0 |
| NICL | 3.4 | 3.6 | 3.4 | 3.48 | 41,356 |
| NML | 52.91 | 53.7 | 52.76 | 53.17 | 840,527 |
| NONS | 20.84 | 20.6 | 20.49 | 20.5 | 1,553 |
| NOPK | 30.77 | 32.3 | 32 | 32.17 | 4,072 |
| NOPKNV | 20.95 | 21.95 | 20.5 | 20.75 | 2,100 |
| NPL | 14.51 | 14.9 | 14.51 | 14.69 | 1,059,077 |
| NRL | 242.72 | 250.57 | 243.99 | 248.88 | 70,507 |
| OGDC | 162.76 | 164.7 | 162.5 | 162.8 | 293,880 |
| OLPL | 9.3 | 9.95 | 9 | 9.5 | 29,728 |
| OLTM | 7.71 | 8.71 | 8.5 | 8.71 | 29,701 |
| OTSU | 37.25 | 35.5 | 35.5 | 37.25 | 1 |
| PACE | 2.6 | 2.71 | 2.6 | 2.64 | 259,976 |
| PAEL | 6.01 | 6.29 | 5.9 | 5.96 | 334,623 |
| PAKD | 66.58 | 69.9 | 66.89 | 68.05 | 3,649 |
| PAKMI | 1.29 | 2.29 | 1.5 | 1.29 | 3 |
| PAKRI | 16.84 | 17.16 | 16.85 | 16.89 | 412,070 |
| PAKT | 58.5 | 59.9 | 57 | 59.22 | 1,705 |
| PASL | 2.26 | 2.39 | 2.15 | 2.23 | 374,885 |
| PASM | 9.41 | 9 | 8.6 | 8.73 | 2,050 |
| PCAL | 40 | 41 | 40 | 41 | 867 |
| PECO | 55 | 53 | 52.25 | 55 | 144 |
| PEF | 7.75 | 7.5 | 7.45 | 7.46 | 7,000 |
| PGCL | 130.25 | 131 | 130 | 130.25 | 100 |
| PGF | 12.93 | 13.1 | 12.94 | 13.01 | 114,437 |
| PIAA | 2.29 | 2.45 | 2.3 | 2.33 | 204,654 |
| PICT | 174.85 | 175 | 166.11 | 166.11 | 17,373 |
| PICTPS | 10.1 | 10.3 | 10.01 | 10.1 | 241 |
| PIF | 5.71 | 5.86 | 5.7 | 5.7 | 819,654 |
| PIL | 7.14 | 7 | 7 | 7 | 940 |
| PINL | 7.25 | 7.48 | 7.06 | 7.1 | 2,068 |
| PIOC | 11.19 | 11.5 | 11.3 | 11.44 | 17,723 |
| PKGI | 7.16 | 6.25 | 6.25 | 6.25 | 749 |
| PKGP | 12.86 | 13.06 | 12.9 | 12.92 | 170,255 |
| PKGS | 100 | 103.9 | 100 | 100.38 | 37,448 |
| PMI | 1.35 | 1.34 | 1.03 | 1.35 | 55 |
| PMPK | 125.01 | 131.26 | 123 | 131.26 | 19,958 |
| PMTFC6 | 98.3989 | 0 | 0 | 98.3989 | 0 |
| PNGRS | 2.06 | 2.06 | 2.04 | 2.04 | 4,954 |
| PNSC | 16.64 | 16.77 | 16.26 | 16.7 | 7,900 |
| POL | 373.63 | 378.49 | 374.5 | 377.02 | 449,289 |
| PPL | 187.8 | 191.45 | 188 | 190.27 | 1,350,926 |
| PPP | 47 | 48 | 47.75 | 47.97 | 565 |
| PPVC | 10.76 | 11.47 | 11.47 | 10.76 | 1 |
| PRET | 25.6 | 26.7 | 25.83 | 26.7 | 16,904 |
| PRL | 63.65 | 66.83 | 63.51 | 64.64 | 77,227 |
| PSEL | 148.92 | 156.36 | 150 | 148.92 | 117 |
| PSMC | 90.81 | 95.35 | 92.47 | 94.57 | 400,624 |
| PSO | 263.47 | 270 | 265.3 | 268.38 | 2,717,512 |
| PSYL | 17.19 | 17.24 | 16.3 | 17.23 | 5,015 |
| PTC | 16.36 | 17.1 | 16.4 | 16.98 | 23,319,512 |
| PTEC | 5 | 5 | 5 | 5 | 500 |
| QUET | 28.59 | 27.17 | 27.17 | 28.59 | 20 |
| QUICE | 11.78 | 12.78 | 11.88 | 12.76 | 549,601 |
| RAVT | 1.47 | 1.59 | 1.46 | 1.5 | 21,912 |
| REWM | 10.5 | 11.15 | 10.05 | 10.5 | 209 |
| RMPL | 2900 | 3000 | 2895 | 3000 | 146 |
| RUPL | 27.47 | 27.5 | 27.5 | 27.5 | 600 |
| SAIF | 7.36 | 7.69 | 7.4 | 7.4 | 71,301 |
| SALT | 38.08 | 37.01 | 36.75 | 36.75 | 1,075 |
| SAPL | 189.86 | 199.35 | 190 | 198.15 | 3,470 |
| SAZEW | 30.33 | 31.5 | 30.05 | 31 | 6,063 |
| SBL | 2.25 | 2.38 | 2.27 | 2.3 | 27,442 |
| SCBPL | 11.3 | 11.5 | 11.3 | 11.36 | 97,106 |
| SCL | 100 | 105 | 101.5 | 101.5 | 115 |
| SCLL | 5.94 | 5.7 | 5.5 | 5.5 | 14,500 |
| SCM | 11.25 | 11.25 | 11.25 | 11.25 | 1 |
| SEARL | 50 | 51 | 49.06 | 49.13 | 8,327 |
| SEPCO | 1.27 | 1.32 | 1.21 | 1.24 | 70,828 |
| SEPL | 43.73 | 44.79 | 44.01 | 44.65 | 688 |
| SERF | 0.75 | 0.79 | 0.5 | 0.5 | 6,000 |
| SFL | 129.92 | 128 | 128 | 129.92 | 50 |
| SGML | 6.5 | 7.09 | 6.85 | 6.9 | 11,209 |
| SGMLPS | 4.02 | 5.02 | 4.01 | 5.02 | 521 |
| SGPL | 1.01 | 1 | 1 | 1 | 500 |
| SHCI | 1.75 | 1.83 | 1.83 | 1.75 | 100 |
| SHCM | 11.5 | 11.5 | 11 | 11.5 | 331 |
| SHEL | 146.23 | 150 | 145 | 145.29 | 53,511 |
| SHEZ | 175.43 | 179.89 | 169 | 175.43 | 120 |
| SHFA | 30.13 | 31.63 | 31 | 31.45 | 1,626 |
| SHJS | 83.66 | 87.84 | 87.25 | 83.66 | 262 |
| SHNI | 10.87 | 10 | 10 | 10 | 999 |
| SIEM | 676.14 | 680 | 670 | 675 | 360 |
| SILK | 2.27 | 2.37 | 2.25 | 2.25 | 544,132 |
| SING | 18.25 | 17.52 | 17.52 | 18.25 | 1 |
| SITC | 109.72 | 113.48 | 109 | 111.42 | 5,671 |
| SJTM | 1.92 | 2.8 | 1.26 | 2.78 | 2,520 |
| SLYT | 6 | 7 | 5.5 | 6.92 | 3,411 |
| SMBL | 3.3 | 3.44 | 3.21 | 3.25 | 314,908 |
| SMBLTFC | 98.1855 | 99 | 97.5 | 98.1752 | 600 |
| SMTM | 5.09 | 4.75 | 4.35 | 4.36 | 2,007 |
| SNAI | 42.99 | 43 | 43 | 42.99 | 2 |
| SNBL | 8.36 | 8.5 | 8.3 | 8.42 | 168,020 |
| SNGP | 20.16 | 20.6 | 19.96 | 20.03 | 404,915 |
| SPL | 11.53 | 11.85 | 11.45 | 11.51 | 113,277 |
| SPLC | 1.08 | 1.35 | 1.08 | 1.08 | 6,104 |
| SRVI | 170.67 | 172.02 | 170.12 | 171 | 611 |
| SSGC | 21.4 | 21.69 | 20.89 | 21.25 | 4,673 |
| SSIC | 6 | 6.19 | 6 | 6 | 2,287 |
| SSML | 2 | 2.19 | 2.17 | 2.19 | 1,481 |
| STJT | 25.49 | 26.76 | 26 | 26.52 | 7,600 |
| STPL | 7.6 | 7.99 | 7.65 | 7.65 | 4,751 |
| SURC | 28.11 | 28.5 | 27.51 | 27.37 | 2,880 |
| TATM | 21 | 21 | 21 | 21 | 25 |
| TDIL | 12.44 | 12.39 | 11.44 | 11.67 | 36,564 |
| TELE | 2.14 | 2.25 | 2.1 | 2.13 | 1,395,953 |
| TGL | 16.15 | 16.35 | 16 | 16.22 | 37,926 |
| THALL | 101.4 | 102.1 | 101.3 | 101.31 | 2,179 |
| THAS | 5 | 6 | 6 | 6 | 501 |
| THCCL | 23.05 | 23.05 | 23.05 | 23.05 | 4,750 |
| TREET | 58.46 | 60 | 56.1 | 56.99 | 66,955 |
| TREI | 2.11 | 2.17 | 2.11 | 2.17 | 35,126 |
| TRG | 3.68 | 3.82 | 3.6 | 3.66 | 1,102,996 |
| TRIBL | 1.07 | 1.29 | 0.82 | 1.07 | 3 |
| TRIPF | 205.8 | 206.84 | 198 | 206.13 | 831 |
| TRSM | 2.61 | 2.7 | 2.7 | 2.61 | 412 |
| TSMF | 1 | 1.24 | 1.24 | 1 | 1 |
| TSML | 68.5 | 71.92 | 71.91 | 71.91 | 502 |
| TSPL | 1.02 | 1.11 | 1.05 | 1.11 | 10,001 |
| UBL | 83.81 | 84.7 | 82.4 | 82.66 | 139,886 |
| UBLTFC4 | 100.7049 | 0 | 0 | 100.7049 | 0 |
| UDPL | 10.01 | 10 | 10 | 10.01 | 100 |
| ULEVER | 7136.23 | 7199 | 7125 | 7136.23 | 2 |
| UNIC | 6.4 | 7.1 | 7.1 | 7.1 | 2,000 |
| UPFL | 3316.85 | 3200 | 3152 | 3196 | 30 |
| WAHN | 45.02 | 45 | 44.05 | 44.17 | 1,700 |
| WTCL | 2.81 | 2.96 | 2.75 | 2.77 | 108,178 |
| WTL | 2.9 | 3.09 | 2.87 | 2.9 | 496,699 |
| WYETH | 803.15 | 770 | 770 | 770 | 100 |
| YOUW | 1.5 | 1.4 | 1.3 | 1.4 | 15,002 |
| ZIL | 61 | 60.5 | 60 | 60 | 3,399 |
KSE EOD Daily Share Price Data - 15/05/2012
No comments:
Post a Comment