| For: May 16, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 84 | 88 | 83 | 83.09 | 3,409 |
| AACIL | 4.09 | 4.29 | 3.95 | 4.18 | 498,760 |
| AATM | 1.7 | 1.75 | 1.4 | 1.75 | 8,002 |
| ABL | 68.61 | 68.7 | 66.81 | 67.01 | 16,540 |
| ABLTFC2 | 100.9 | 0 | 0 | 100.9 | 0 |
| ABOT | 116.03 | 116.9 | 114.55 | 116 | 4,042 |
| ACPL | 80.71 | 81.9 | 77.01 | 80.23 | 6,283 |
| ADAMS | 15.46 | 15.61 | 15.35 | 15.36 | 2,450 |
| ADMM | 27.31 | 27 | 27 | 27.31 | 10 |
| ADOS | 6 | 7 | 6.05 | 6.38 | 112,507 |
| AGL | 15.57 | 15.36 | 15.33 | 15.33 | 1,000 |
| AGSML | 11.88 | 12.88 | 10.88 | 12.27 | 79,836 |
| AGTL | 210.01 | 214 | 205.02 | 205.96 | 2,836 |
| AHCL | 34.89 | 35.34 | 33.95 | 34.17 | 1,912,534 |
| AHCL-CMAY | 35.06 | 0 | 0 | 34.32 | 0 |
| AHI | 15.89 | 16.25 | 15.47 | 15.5 | 35,686 |
| AHL | 41.38 | 41.5 | 39.7 | 39.86 | 142,536 |
| AICL | 71.24 | 74.8 | 67.68 | 68.39 | 2,821,607 |
| AKBL | 15.26 | 15.1 | 14.76 | 14.78 | 1,763,216 |
| AKDCL | 39.02 | 37.61 | 37.6 | 39.02 | 99 |
| AKGL | 8.49 | 8 | 7.8 | 7.8 | 16,072 |
| AMBL | 5.75 | 5.99 | 5.75 | 5.9 | 45,283 |
| AMTEX | 2.37 | 2.43 | 2.17 | 2.18 | 437,362 |
| ANL | 7.04 | 7.19 | 6.65 | 6.71 | 2,420,836 |
| APL | 455.1 | 462 | 453 | 458.92 | 167,964 |
| ARUJ | 5.8 | 5.6 | 5.6 | 5.6 | 1,000 |
| ASTM | 1.3 | 1.3 | 1.3 | 1.3 | 88,500 |
| ATBA | 207.5 | 207.5 | 203.54 | 206.91 | 1,194 |
| ATFF | 8 | 8.19 | 8 | 8 | 230,000 |
| ATIL | 30.51 | 30.8 | 30.02 | 30.57 | 9,601 |
| ATLH | 151.95 | 151.99 | 150.5 | 151.21 | 2,811 |
| ATRL | 126.11 | 126.79 | 123.51 | 123.96 | 347,730 |
| ATRL-CMAY | 126.72 | 0 | 0 | 124.5 | 0 |
| AWTX | 134.01 | 140.71 | 140.71 | 140.71 | 0 |
| BAFL | 17.17 | 17.48 | 16.87 | 16.92 | 1,997,202 |
| BAFL-CMAY | 17.25 | 0 | 0 | 16.99 | 0 |
| BAFS | 39 | 37.05 | 37.05 | 39 | 1 |
| BAHL | 30.08 | 29.99 | 29.01 | 29.14 | 343,840 |
| BAHL-CMAY | 30.23 | 0 | 0 | 29.27 | 0 |
| BAHLTFC | 99 | 0 | 0 | 99 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BAPL | 6.16 | 6.05 | 5.51 | 5.52 | 1,951 |
| BATA | 648.87 | 660 | 616.43 | 631.73 | 175 |
| BAWS | 10.66 | 11.66 | 11.66 | 11.66 | 2,963 |
| BCL | 38.08 | 39.98 | 37.05 | 38.08 | 421 |
| BERG | 13.9 | 13.7 | 13.5 | 13.5 | 9,175 |
| BFMOD | 4.4 | 4.2 | 4.2 | 4.2 | 5,000 |
| BIFO | 50.96 | 53.5 | 52.78 | 50.96 | 255 |
| BILF | 0.86 | 1.5 | 1.42 | 0.86 | 276 |
| BIPL | 7.97 | 8.97 | 8.2 | 8.97 | 5,954,158 |
| BNWM | 25.69 | 24.9 | 24.41 | 24.48 | 6,458 |
| BOK | 7.85 | 7.51 | 7.5 | 7.5 | 5,619 |
| BOP | 9.24 | 9.26 | 8.9 | 8.98 | 1,803,634 |
| BPBL | 3.85 | 4.85 | 3.9 | 3.9 | 24,500 |
| BPL | 34.69 | 36.24 | 34.2 | 34.78 | 84,963 |
| BROT | 1.6 | 1.59 | 1.2 | 1.29 | 43,361 |
| BUXL | 10.41 | 10.75 | 9.51 | 10.41 | 2 |
| BWCL | 27.7 | 26.36 | 26.32 | 27.7 | 60 |
| BYCO | 9.61 | 9.75 | 9.3 | 9.4 | 574,745 |
| CENI | 11.18 | 11.2 | 10.72 | 10.81 | 4,225 |
| CEPB | 18.01 | 18.44 | 17.41 | 17.66 | 22,247 |
| CFL | 9.5 | 9.5 | 9.5 | 9.5 | 1,624 |
| CHAS | 9.31 | 8.81 | 8.75 | 8.75 | 850 |
| CHBL | 1.84 | 2 | 1.8 | 1.81 | 15,610 |
| CHCC | 24.77 | 24.99 | 23.54 | 24 | 431,828 |
| CJPL | 0.75 | 0.78 | 0.78 | 0.75 | 3 |
| CLOV | 72.14 | 73.3 | 72.5 | 73.16 | 690 |
| CML | 2.08 | 2.2 | 1.92 | 2.02 | 38,174 |
| COLG | 950 | 930 | 930 | 930 | 50 |
| CPL | 161.86 | 162 | 158 | 161.29 | 16,840 |
| CPPL | 32.5 | 32.5 | 31.25 | 31.47 | 4,493 |
| CRTM | 9.5 | 10 | 9.25 | 9.3 | 18,512 |
| CSAP | 22.59 | 22.6 | 22.01 | 22.26 | 12,072 |
| CSM | 0.9 | 0.99 | 0.81 | 0.89 | 23,599 |
| CSMD | 19.15 | 18.51 | 18.5 | 18.5 | 1,308 |
| CSUML | 3.18 | 3.19 | 2.91 | 3.18 | 31 |
| CWSM | 2 | 2 | 1.55 | 2 | 2,003 |
| CYAN | 68.51 | 69 | 68 | 69 | 1,832 |
| DADX | 46.25 | 47 | 45 | 45.13 | 4,504 |
| DATM | 0.85 | 0.8 | 0.8 | 0.8 | 1,500 |
| DAWH | 39.37 | 39.48 | 37.51 | 37.98 | 274,074 |
| DBCI | 2.4 | 2.49 | 2.21 | 2.31 | 20,058 |
| DCH | 2.23 | 2.35 | 2.11 | 2.15 | 54,426 |
| DCL | 4.35 | 4.37 | 3.98 | 4.04 | 1,845,981 |
| DCM | 1.56 | 1.76 | 1.76 | 1.76 | 10,000 |
| DEL | 2.25 | 2.2 | 2.13 | 2.14 | 31,379 |
| DFML | 2.69 | 2.75 | 2.41 | 2.47 | 128,697 |
| DFSM | 2.25 | 2.45 | 2.2 | 2.4 | 12,500 |
| DGKC | 43.15 | 43 | 41.01 | 41.2 | 15,980,762 |
| DINT | 17.5 | 17.01 | 17.01 | 17.5 | 1 |
| DLL | 46.75 | 49.08 | 44.42 | 49.07 | 71,802 |
| DMTM | 5.95 | 6.24 | 5.6 | 5.95 | 3 |
| DNCC | 3 | 3.95 | 2.83 | 2.93 | 11,004 |
| DOL | 4.18 | 4.27 | 4.12 | 4.15 | 87,063 |
| DREL | 491.15 | 466.6 | 466.6 | 491.15 | 1 |
| DSFL | 1.95 | 2 | 1.84 | 1.87 | 498,222 |
| DSIL | 1.97 | 2.08 | 1.91 | 1.97 | 153,358 |
| DSL | 2.7 | 2.74 | 2.52 | 2.63 | 74,696 |
| DWAE | 1 | 1.13 | 1 | 1.08 | 6,500 |
| DWSM | 2.55 | 2.99 | 2.98 | 2.98 | 1,501 |
| DYNO | 19.69 | 19.3 | 19 | 19.19 | 34,508 |
| ECOP | 5.05 | 4.9 | 4.8 | 4.8 | 7,501 |
| EFLTFC | 101.7 | 0 | 0 | 101.7 | 0 |
| EFLTFC3 | 97.1765 | 0 | 0 | 97.1765 | 0 |
| EFOODS | 63.67 | 65.75 | 60.49 | 60.58 | 14,795,270 |
| EFUG | 82.01 | 86.11 | 82 | 83.64 | 29,126 |
| EFUL | 75.75 | 79.5 | 73.55 | 73.72 | 14,840 |
| ELSM | 26.36 | 27 | 26.1 | 26.26 | 711 |
| EMCO | 3.01 | 3.25 | 2.83 | 2.9 | 5,518 |
| ENGRO | 108.41 | 109.3 | 102.99 | 103.29 | 4,138,509 |
| ENGRO-CMAY | 108.93 | 0 | 0 | 103.74 | 0 |
| ENGROTFC | 100.2969 | 0 | 0 | 100.2969 | 0 |
| EPCL | 11.91 | 12 | 11.36 | 11.43 | 1,620,666 |
| EWLA | 6.26 | 6 | 6 | 6 | 2,395 |
| EXIDE | 196.19 | 202 | 194.05 | 194.26 | 2,701 |
| FABL | 11.59 | 12.23 | 11.44 | 11.65 | 28,372 |
| FABLTFC | 99.1 | 0 | 0 | 99.1 | 0 |
| FATIMA | 25.24 | 25.5 | 24.32 | 24.48 | 4,763,647 |
| FCCL | 6.19 | 6.24 | 5.96 | 6.01 | 4,478,603 |
| FCSC | 3.3 | 3.24 | 3.16 | 3.21 | 32,606 |
| FDIBL | 1.69 | 1.64 | 1.4 | 1.55 | 25,325 |
| FDMF | 3.65 | 3.62 | 3.56 | 3.56 | 18,500 |
| FECM | 3.3 | 3.4 | 3.4 | 3.3 | 1 |
| FECTC | 15.56 | 15.5 | 14.56 | 14.57 | 163,857 |
| FEM | 1.71 | 1.6 | 1.5 | 1.57 | 5,700 |
| FFBL | 42.32 | 42.5 | 41.05 | 41.2 | 951,674 |
| FFBL-CMAY | 42.52 | 0 | 0 | 41.38 | 0 |
| FFC | 121.59 | 122.3 | 120.7 | 120.81 | 1,266,633 |
| FFC-CMAY | 122.18 | 0 | 0 | 121.34 | 0 |
| FFLM | 2.09 | 2.1 | 2.05 | 2.1 | 22,204 |
| FHAM | 8.05 | 8.03 | 7.9 | 7.9 | 59,700 |
| FHBM | 8.8 | 8.45 | 8.41 | 8.43 | 4,000 |
| FLYNG | 3.1 | 3.34 | 2.88 | 2.9 | 599,963 |
| FNBM | 5.97 | 6 | 6 | 5.97 | 200 |
| FNEL | 6.91 | 7 | 6.98 | 6.98 | 84,501 |
| FPJM | 1.5 | 1.5 | 1.25 | 1.5 | 2,112 |
| FRCL | 4.29 | 4.25 | 3.66 | 3.72 | 4,102 |
| FUDLM | 7.1 | 7.5 | 7.49 | 7.1 | 100 |
| FZCM | 95.92 | 100 | 100 | 95.92 | 6 |
| GADT | 69.58 | 70.99 | 66.11 | 67.34 | 16,414 |
| GAMON | 2.01 | 2 | 2 | 2 | 500 |
| GASF | 4.66 | 4.65 | 4.56 | 4.65 | 141,697 |
| GATI | 93.83 | 98.52 | 95.17 | 95.17 | 45 |
| GATM | 21.47 | 22.45 | 21.5 | 21.75 | 2,026 |
| GENP | 1.03 | 1.3 | 1.02 | 1.1 | 38,219 |
| GFIL | 3.05 | 3.55 | 3.05 | 3.32 | 3,471 |
| GGL | 9.4 | 9.84 | 9.05 | 9.13 | 43,957 |
| GHGL | 59.7 | 59.99 | 59.05 | 59.7 | 2,072 |
| GHNI | 7 | 7.12 | 6.65 | 6.76 | 14,545 |
| GHNL | 4.49 | 4.5 | 4.02 | 4.08 | 10,525 |
| GLAXO | 65.57 | 67.45 | 64 | 64.3 | 24,934 |
| GLOT | 5.5 | 5.5 | 5.5 | 5.5 | 10,500 |
| GRAYS | 29.4 | 30.4 | 29 | 29 | 3,770 |
| GSPM | 6.5 | 6.5 | 6.25 | 6.28 | 38,502 |
| GTYR | 23.98 | 24.14 | 23.01 | 23.49 | 173,082 |
| GUSM | 4.5 | 4.8 | 4.35 | 4.35 | 51,501 |
| GUTM | 22.5 | 22.5 | 22.41 | 22.5 | 284 |
| GVGL | 27.57 | 27.75 | 26.2 | 27.57 | 101 |
| GWLC | 4.45 | 5.05 | 3.72 | 4.91 | 679,449 |
| HABSM | 21.55 | 22.1 | 21.6 | 21.82 | 100,241 |
| HADC | 1.75 | 1.8 | 1.41 | 1.5 | 12,700 |
| HAL | 21.16 | 21.34 | 21.33 | 21.16 | 200 |
| HBL | 114.01 | 113.51 | 111.5 | 111.59 | 91,672 |
| HCAR | 12.5 | 12.48 | 12 | 12.45 | 28,981 |
| HICL | 11.35 | 11.24 | 10.65 | 10.66 | 49,351 |
| HINO | 80.32 | 81 | 77 | 78.26 | 39,463 |
| HINOON | 38.3 | 38.3 | 37.5 | 37.51 | 16,050 |
| HIRAT | 8.5 | 8.5 | 8.1 | 8.15 | 52,799 |
| HMB | 18.41 | 18.5 | 18.2 | 18.2 | 28,721 |
| HSPI | 24.41 | 24.3 | 23.19 | 23.69 | 23,972 |
| HUBC | 39.51 | 39.75 | 38.6 | 38.75 | 4,432,582 |
| HUBC-CMAY | 39.7 | 0 | 0 | 38.92 | 0 |
| HUMNL | 22.58 | 22.9 | 22.8 | 22.86 | 502 |
| HUSI | 2.8 | 3.25 | 3 | 3.13 | 1,000 |
| HWQS | 10.24 | 10.2375 | 10.2375 | 10.2375 | 0 |
| IBFL | 59.15 | 60 | 56.2 | 59 | 115,436 |
| IBLHL | 22.08 | 22.25 | 21.2 | 21.83 | 2,101 |
| ICCT | 1.88 | 1.82 | 1.6 | 1.6 | 13,002 |
| ICI | 140.79 | 141 | 140 | 140.26 | 27,329 |
| ICIBL | 0.7 | 0.75 | 0.64 | 0.65 | 49,541 |
| IDRT | 6.51 | 6.99 | 6.99 | 6.99 | 600 |
| IDSM | 7.925 | 7.2 | 7.2 | 7.93 | 296 |
| IDYM | 401.09 | 410 | 381.04 | 404.85 | 1,071 |
| IFSL | 16.48 | 17.2 | 15.55 | 16.49 | 37,731 |
| IGIBL | 2.92 | 2.92 | 2.7 | 2.74 | 521,593 |
| IGIIL | 59.99 | 62 | 58.5 | 61.46 | 12,842 |
| INDU | 296.07 | 303 | 292 | 294.45 | 164,629 |
| INIL | 30.64 | 30.99 | 29.55 | 29.89 | 24,994 |
| INKL | 7.8 | 7.75 | 7.75 | 7.72 | 500 |
| ISIL | 86.95 | 88 | 87 | 86.95 | 11 |
| ISL | 13 | 13.01 | 12.65 | 12.69 | 50,852 |
| JDMT | 24.7 | 25.85 | 23.5 | 25.06 | 1,100 |
| JDWS | 88.5 | 87 | 86 | 86.07 | 902 |
| JGICL | 52.79 | 53.4 | 53 | 52.79 | 152 |
| JKSM | 9.58 | 9.99 | 9 | 9.04 | 7,200 |
| JLICL | 70 | 73.49 | 67.01 | 72 | 6,100 |
| JPGL | 1.63 | 1.74 | 1.6 | 1.61 | 314,691 |
| JSBL | 5.11 | 5.2 | 4.92 | 4.98 | 1,194,083 |
| JSCL | 16.59 | 16.87 | 15.75 | 15.91 | 9,115,285 |
| JSGCL | 37.6 | 37.69 | 36.01 | 36.1 | 7,810 |
| JSGF | 6.76 | 6.88 | 6.5 | 6.6 | 101,661 |
| JSIL | 9.7 | 9.83 | 9.1 | 9.17 | 1,695,689 |
| JSVFL | 6.45 | 6.55 | 6.4 | 6.41 | 18,500 |
| KAPCO | 44.13 | 44 | 43.62 | 43.82 | 192,888 |
| KAPCO-CMAY | 44.34 | 0 | 0 | 44.01 | 0 |
| KASBB | 2.44 | 2.59 | 2.25 | 2.31 | 203,979 |
| KASBM | 3.97 | 3.31 | 3.31 | 3.31 | 1,000 |
| KASBSL | 5 | 4.8 | 4.11 | 4.69 | 40,099 |
| KESC | 3.62 | 3.65 | 3.48 | 3.5 | 1,111,870 |
| KESCR3 | 0.15 | 0.13 | 0.09 | 0.1 | 171,643 |
| KML | 2.35 | 2.46 | 1.87 | 1.94 | 26,354 |
| KOHC | 37.9 | 37.56 | 36.01 | 36.01 | 164,335 |
| KOHE | 20.5 | 20 | 19.74 | 19.74 | 6,500 |
| KOHP | 2.05 | 2.03 | 1.8 | 2.02 | 2,003 |
| KOHTM | 6.26 | 5.8 | 5.26 | 5.36 | 19,394 |
| KOIL | 1.28 | 1.41 | 1.28 | 1.38 | 3,996 |
| KSBP | 44.77 | 45 | 42.54 | 42.59 | 4,916 |
| KTML | 4.1 | 4.2 | 4.1 | 4.1 | 46,200 |
| LATM | 6 | 5 | 5 | 6 | 50 |
| LEUL | 3.9 | 3.5 | 2.9 | 3.4 | 1,102 |
| LINDE | 106 | 106.5 | 105.5 | 106.14 | 3,526 |
| LOTPTA | 9.42 | 9.5 | 9.13 | 9.17 | 4,668,865 |
| LPCL | 4.64 | 4.7 | 4.35 | 4.38 | 3,493,297 |
| LPGL | 13.99 | 13.99 | 12.99 | 12.99 | 1,501 |
| LUCK | 128.91 | 129 | 124.5 | 125.2 | 2,247,831 |
| LUCK-CMAY | 129.53 | 0 | 0 | 125.75 | 0 |
| MACFL | 20.5 | 21.52 | 19.5 | 19.9 | 260,191 |
| MARI | 92.14 | 95 | 91.05 | 92.05 | 103,553 |
| MBF | 10.18 | 10.24 | 10.16 | 10.16 | 25,675 |
| MCB | 178.32 | 178.62 | 173.63 | 174.46 | 449,802 |
| MCB-CMAY | 179.18 | 0 | 0 | 175.23 | 0 |
| MDTL | 17.9 | 16.9 | 16.9 | 16.9 | 500 |
| MDTM | 2 | 1.5 | 1.5 | 1.5 | 0 |
| MEBL | 27.5 | 27.97 | 27 | 27.4 | 77,957 |
| MEHT | 79.99 | 83.98 | 83 | 83.86 | 900 |
| MERIT | 19 | 19.75 | 18.1 | 18.14 | 705 |
| MFFL | 196 | 205.8 | 190 | 205 | 15,021 |
| MFTM | 1.03 | 1 | 0.81 | 1 | 3,000 |
| MIRKS | 32.14 | 33 | 32 | 33 | 1,000 |
| MLCF | 4.78 | 4.89 | 4.49 | 4.52 | 278,958 |
| MLCFPS | 5 | 4.7 | 4.7 | 5 | 300 |
| MODAM | 1.23 | 1.23 | 1.23 | 1.23 | 800 |
| MOON | 7.1 | 8.1 | 7 | 7.1 | 143 |
| MRNS | 41.59 | 41.45 | 41.25 | 41.25 | 1,002 |
| MSOT | 19.7 | 19.75 | 19.1 | 19.25 | 21,940 |
| MTIL | 0.73 | 0.9 | 0.9 | 0.73 | 300 |
| MTL | 490.42 | 495.99 | 487 | 489.85 | 8,348 |
| MUBT | 1 | 0.8 | 0.8 | 1 | 499 |
| MUKT | 0.6 | 0.67 | 0.6 | 0.66 | 1,202 |
| MUREB | 100 | 101 | 96.56 | 100.56 | 2,862 |
| MWMP | 3.6 | 3.8 | 2.6 | 2.72 | 142,255 |
| MZSM | 2 | 2.2 | 1.91 | 2.08 | 3,702 |
| NAGC | 24.19 | 24 | 23.01 | 23.05 | 33,002 |
| NATF | 180.19 | 178 | 171.19 | 171.22 | 23,745 |
| NBP | 46.24 | 46.6 | 45.02 | 45.17 | 3,034,867 |
| NCL | 19.2 | 19.2 | 19 | 19.07 | 32,590 |
| NCPL | 15.01 | 15.05 | 14.55 | 14.99 | 521,860 |
| NESTLE | 4088 | 4149.9 | 4000 | 4004.57 | 78 |
| NETSOL | 14.56 | 14.6 | 14.11 | 14.27 | 109,035 |
| NEXT | 9.17 | 9.4 | 8.6 | 9.14 | 1,035,057 |
| NIB | 2.28 | 2.3 | 2.15 | 2.2 | 1,733,658 |
| NIBTFC | 99.4048 | 0 | 0 | 99.4048 | 0 |
| NICL | 3.48 | 3.54 | 3.34 | 3.36 | 111,177 |
| NML | 53.17 | 53.2 | 51.13 | 51.35 | 1,431,025 |
| NONS | 20.5 | 20.3 | 19.52 | 20 | 4,800 |
| NOPK | 32.17 | 33.77 | 30.57 | 33.77 | 14,164 |
| NOPKNV | 20.75 | 21.77 | 21.45 | 21.66 | 1,300 |
| NPL | 14.69 | 14.8 | 14.4 | 14.78 | 666,894 |
| NRL | 248.88 | 250 | 243.75 | 243.8 | 24,594 |
| OGDC | 162.8 | 163.3 | 161 | 161.53 | 439,552 |
| OLPL | 9.5 | 9.89 | 9.17 | 9.5 | 40,726 |
| OLTM | 8.71 | 9.71 | 7.71 | 8.05 | 183,938 |
| PACE | 2.64 | 2.68 | 2.51 | 2.53 | 413,052 |
| PAEL | 5.96 | 6.2 | 5.8 | 5.82 | 312,778 |
| PAKD | 68.05 | 71 | 67.99 | 68.94 | 6,306 |
| PAKRI | 16.89 | 16.95 | 16.2 | 16.25 | 1,132,998 |
| PAKT | 59.22 | 59.5 | 56.6 | 59.37 | 945 |
| PASL | 2.23 | 2.29 | 2.15 | 2.17 | 197,055 |
| PCAL | 41 | 41 | 40 | 41 | 129 |
| PECO | 55 | 52.5 | 52.25 | 52.5 | 100 |
| PEF | 7.46 | 7.65 | 7.65 | 7.46 | 130 |
| PGCL | 130.25 | 130 | 123.74 | 123.75 | 6,790 |
| PGF | 13.01 | 13 | 12.85 | 12.88 | 41,575 |
| PIAA | 2.33 | 2.49 | 2.21 | 2.22 | 186,625 |
| PICT | 166.11 | 169.9 | 157.81 | 157.81 | 9,815 |
| PICTPS | 10.1 | 9.6 | 9.6 | 9.6 | 1,000 |
| PIF | 5.7 | 5.72 | 5.65 | 5.69 | 374,142 |
| PIL | 7 | 7 | 7 | 7 | 1,000 |
| PINL | 7.1 | 7.49 | 6.9 | 6.91 | 37,934 |
| PIOC | 11.44 | 11.25 | 10.75 | 10.98 | 47,088 |
| PKGI | 6.25 | 6.13 | 6 | 6 | 2,839 |
| PKGP | 12.92 | 12.92 | 12.59 | 12.62 | 131,976 |
| PKGS | 100.38 | 101 | 99 | 99.78 | 7,908 |
| PMPK | 131.26 | 137.82 | 128 | 137.82 | 43,737 |
| PMTFC6 | 98.3989 | 0 | 0 | 98.3989 | 0 |
| PNGRS | 2.04 | 2.1 | 1.91 | 1.97 | 10,033 |
| PNSC | 16.7 | 16.73 | 16.01 | 16.08 | 3,995 |
| POAF | 8.42 | 8.5 | 8.5 | 8.42 | 45 |
| POL | 377.02 | 378 | 371 | 371.82 | 376,675 |
| PPL | 190.27 | 190.85 | 186 | 186.86 | 704,681 |
| PPP | 47.97 | 46.99 | 46.99 | 47.97 | 133 |
| PRET | 26.7 | 26.9 | 26 | 26.45 | 2,104 |
| PRL | 64.64 | 64.98 | 63.1 | 63.59 | 19,537 |
| PRWM | 9.27 | 9.79 | 9.27 | 9.47 | 2,343 |
| PSEL | 148.92 | 150 | 150 | 148.92 | 2 |
| PSMC | 94.57 | 95 | 91.5 | 91.73 | 41,665 |
| PSO | 268.38 | 268.39 | 257.11 | 259.09 | 1,068,927 |
| PSYL | 17.23 | 17.2 | 16.36 | 17.19 | 3,017 |
| PTC | 16.98 | 17.1 | 16.09 | 16.12 | 14,665,150 |
| PTEC | 5 | 5 | 5 | 5 | 12,101 |
| QUET | 28.59 | 27.17 | 27.17 | 28.59 | 280 |
| QUICE | 12.76 | 13.5 | 11.76 | 11.76 | 260,771 |
| RAVT | 1.5 | 1.5 | 1.36 | 1.41 | 73,705 |
| RCML | 22.25 | 23.35 | 23.35 | 22.25 | 100 |
| REWM | 10.5 | 10 | 9.7 | 9.76 | 8,080 |
| RUPL | 27.5 | 27 | 27 | 27.5 | 200 |
| SAIF | 7.4 | 8.25 | 7.59 | 7.9 | 62,439 |
| SALT | 36.75 | 35.06 | 35.05 | 35.05 | 1,000 |
| SANSM | 10.5 | 10.59 | 10.5 | 10.5 | 45,004 |
| SAPL | 198.15 | 208 | 194 | 195.09 | 3,721 |
| SAPT | 120.27 | 125 | 125 | 125 | 200 |
| SAZEW | 31 | 30.94 | 29.45 | 30 | 47,397 |
| SBL | 2.3 | 2.35 | 2.2 | 2.29 | 1,145,399 |
| SCBPL | 11.36 | 11.16 | 11.06 | 11.06 | 6,964 |
| SCL | 101.5 | 106.57 | 106.5 | 106.57 | 460 |
| SCLL | 5.5 | 5.21 | 5.21 | 5.5 | 3 |
| SCM | 11.25 | 11.26 | 11.25 | 11.25 | 6,000 |
| SEARL | 49.13 | 49.99 | 49.06 | 49.4 | 6,630 |
| SEL | 16.4 | 16.51 | 16 | 16.11 | 1,890 |
| SEPCO | 1.24 | 1.28 | 1.17 | 1.21 | 77,692 |
| SEPL | 44.65 | 44.9 | 43.56 | 44.22 | 2,774 |
| SERF | 0.5 | 0.5 | 0.5 | 0.5 | 5,500 |
| SERT | 0.65 | 0.85 | 0.85 | 0.85 | 20,000 |
| SFTM | 7 | 6.5 | 6.5 | 6.5 | 0 |
| SGML | 6.9 | 7.12 | 7 | 7.09 | 7,402 |
| SGMLPS | 5.02 | 4.31 | 4.31 | 4.31 | 500 |
| SGPL | 1 | 1 | 0.83 | 0.83 | 510 |
| SHCI | 1.75 | 1.84 | 1.5 | 1.71 | 5,500 |
| SHEL | 145.29 | 148.49 | 142.67 | 142.98 | 69,677 |
| SHEZ | 175.43 | 184.2 | 167.25 | 184.2 | 5,306 |
| SHFA | 31.45 | 32.5 | 30.25 | 30.67 | 2,909 |
| SHSML | 7 | 7.1 | 7.1 | 7.1 | 1,500 |
| SIBL | 2.5 | 2.01 | 2.01 | 2.5 | 5 |
| SIEM | 675 | 686 | 670 | 670 | 98 |
| SILK | 2.25 | 2.29 | 2.2 | 2.21 | 594,143 |
| SING | 18.25 | 18.25 | 18.25 | 18.25 | 1 |
| SITC | 111.42 | 115 | 110.5 | 112 | 6,942 |
| SLCL | 2 | 2.5 | 2.5 | 2.5 | 500 |
| SLYT | 6.92 | 7.92 | 6.3 | 6.47 | 7,307 |
| SMBL | 3.25 | 3.3 | 3.1 | 3.19 | 240,328 |
| SMBLTFC | 98.1752 | 0 | 0 | 98.1752 | 0 |
| SMTM | 4.36 | 4.53 | 4.5 | 4.52 | 4,244 |
| SNAI | 42.99 | 43 | 42 | 42 | 689 |
| SNBL | 8.42 | 8.44 | 8.05 | 8.08 | 55,402 |
| SNGP | 20.03 | 20.29 | 19.5 | 20 | 140,009 |
| SPL | 11.51 | 11.7 | 11.25 | 11.27 | 126,210 |
| SPLC | 1.08 | 1.3 | 1.05 | 1.06 | 17,801 |
| SRSM | 7 | 6.5 | 6.2 | 6.2 | 1,000 |
| SRVI | 171 | 171.17 | 165 | 171.06 | 496 |
| SSGC | 21.25 | 21.5 | 20.9 | 21.1 | 16,541 |
| SSML | 2.19 | 2.05 | 1.91 | 1.91 | 7,298 |
| STCL | 7.99 | 7.95 | 7.21 | 7.99 | 3 |
| STPL | 7.65 | 7.97 | 7.32 | 7.75 | 2,135 |
| SUTM | 56.54 | 59.36 | 59.3 | 59.33 | 1,105 |
| TAJT | 0.51 | 0.65 | 0.5 | 0.65 | 7,500 |
| TDIL | 11.67 | 12.4 | 11.01 | 11.94 | 19,550 |
| TELE | 2.13 | 2.23 | 1.95 | 1.98 | 1,458,982 |
| TGL | 16.22 | 16.35 | 15.22 | 15.36 | 102,963 |
| THALL | 101.31 | 103.99 | 99 | 101.51 | 11,273 |
| THAS | 6 | 7 | 7 | 6 | 50 |
| THCCL | 23.05 | 23.05 | 22 | 22.5 | 2,410 |
| TREET | 56.99 | 57.95 | 54.75 | 55.27 | 59,421 |
| TREI | 2.17 | 2.29 | 2.15 | 2.15 | 25,550 |
| TRG | 3.66 | 3.8 | 3.54 | 3.68 | 1,729,602 |
| TRIBL | 1.07 | 1.5 | 0.92 | 1.29 | 596 |
| TRIPF | 206.13 | 206.8 | 199 | 202.42 | 4,155 |
| TRPOL | 1.25 | 0.61 | 0.6 | 0.6 | 2,500 |
| TRSM | 2.61 | 2.6 | 2.6 | 2.61 | 200 |
| TSMF | 1 | 1 | 0.86 | 0.86 | 4,002 |
| TSML | 71.91 | 75.5 | 74.98 | 75.49 | 2,010 |
| TSPL | 1.11 | 1.05 | 0.97 | 0.97 | 1,510 |
| UBL | 82.66 | 82.99 | 81.4 | 82.14 | 72,820 |
| UBLTFC4 | 100.7049 | 0 | 0 | 100.7049 | 0 |
| UDPL | 10.01 | 10 | 9.6 | 9.61 | 10,850 |
| ULEVER | 7136.23 | 7225 | 7015 | 7052 | 15 |
| UNIC | 7.1 | 7.2 | 7.1 | 7.1 | 4,261 |
| UNIM | 0.3 | 0.25 | 0.25 | 0.25 | 1,500 |
| UPFL | 3171 | 3250 | 3200 | 3245.45 | 11 |
| WAHN | 44.17 | 44.5 | 43 | 43.26 | 5,325 |
| WTCL | 2.77 | 2.9 | 2.61 | 2.68 | 214,177 |
| WTL | 2.9 | 2.98 | 2.81 | 2.91 | 1,351,137 |
| YOUW | 1.4 | 1.35 | 1.3 | 1.3 | 6,002 |
| ZIL | 60 | 63 | 61.97 | 63 | 4,605 |
KSE EOD Daily Share Price Data - 16/05/2012
No comments:
Post a Comment