| For: May 21, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 86.57 | 90.5 | 84 | 84 | 3,000 |
| AACIL | 4 | 4 | 3.81 | 4 | 26,512 |
| AASM | 23.59 | 23 | 22.42 | 23.59 | 100 |
| ABL | 66.01 | 66.51 | 65.55 | 65.98 | 13,126 |
| ABLTFC2 | 100.9 | 0 | 0 | 100.9 | 0 |
| ABOT | 116 | 117.85 | 115.5 | 115.93 | 5,015 |
| ACPL | 77.25 | 78.9 | 78.69 | 77.25 | 103 |
| ADAMS | 15.5 | 16.5 | 16.15 | 16.26 | 720 |
| ADMM | 26.42 | 27 | 27 | 27 | 500 |
| ADOS | 5.71 | 5.99 | 5.99 | 5.71 | 11 |
| AGIC | 9.85 | 9.42 | 9.42 | 9.42 | 3,000 |
| AGIL | 86.45 | 86 | 85 | 86.45 | 35 |
| AGL | 15.09 | 15.1 | 15 | 15.1 | 14,401 |
| AGSML | 14.27 | 15.27 | 13.3 | 15 | 25,001 |
| AGTL | 205.06 | 208.5 | 195 | 196.26 | 4,474 |
| AHCL | 33.29 | 33.65 | 32.7 | 32.88 | 952,848 |
| AHCL-CMAY | 33.38 | 0 | 0 | 32.95 | 0 |
| AHI | 15.62 | 15.7 | 15.25 | 15.5 | 3,001 |
| AHL | 39.59 | 40.3 | 39.2 | 39.5 | 98,954 |
| AICL | 75.39 | 78.4 | 71.63 | 72.34 | 1,278,171 |
| AKBL | 14.38 | 14.5 | 14.1 | 14.15 | 233,627 |
| AKDCL | 36.41 | 37.21 | 36 | 36.14 | 2,405 |
| AMBL | 6.36 | 7.25 | 6.41 | 6.94 | 129,426 |
| AMTEX | 2.18 | 2.25 | 2.17 | 2.2 | 6,899 |
| ANL | 7 | 7.12 | 6.74 | 6.8 | 2,507,236 |
| APL | 454.08 | 459.7 | 454 | 455.95 | 6,825 |
| APOT | 4 | 4 | 4 | 4 | 198 |
| ASHT | 10.25 | 11 | 9.3 | 10.25 | 2 |
| ASTM | 1.3 | 1.25 | 1.25 | 1.25 | 48,500 |
| ATBA | 203.62 | 204 | 201.01 | 203.93 | 462 |
| ATFF | 8.15 | 8.15 | 7.8 | 8.15 | 100,510 |
| ATIL | 30.14 | 30.95 | 29.7 | 30.5 | 8,576 |
| ATLH | 149.01 | 150.49 | 150.48 | 149.01 | 110 |
| ATRL | 120.2 | 120.85 | 119 | 119.32 | 154,506 |
| ATRL-CMAY | 120.52 | 0 | 0 | 119.58 | 0 |
| AWTX | 147.74 | 155.12 | 155.12 | 155.12 | 0 |
| BAFL | 16.52 | 16.8 | 16.41 | 16.73 | 679,768 |
| BAFL-CMAY | 16.56 | 0 | 0 | 16.77 | 0 |
| BAHL | 28.82 | 29.44 | 28.6 | 28.61 | 172,010 |
| BAHL-CMAY | 28.9 | 0 | 0 | 28.67 | 0 |
| BAHLTFC | 99 | 0 | 0 | 99 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BATA | 644.22 | 670 | 620 | 640 | 65 |
| BERG | 13.3 | 13.5 | 13.35 | 13.49 | 5,060 |
| BFMOD | 4.2 | 4.15 | 4.1 | 4.12 | 11,710 |
| BGL | 2.23 | 2.2 | 2.2 | 2.23 | 50 |
| BHAT | 209.57 | 220.04 | 220.04 | 209.57 | 100 |
| BIPL | 10.83 | 10.74 | 9.83 | 10.11 | 6,841,754 |
| BNWM | 23.7 | 24.75 | 24.45 | 23.7 | 22 |
| BOK | 7.5 | 7.74 | 7.36 | 7.4 | 8,975 |
| BOP | 8.65 | 8.8 | 8.6 | 8.66 | 804,245 |
| BPBL | 3.9 | 2.9 | 2.9 | 2.9 | 5,000 |
| BPL | 33.33 | 34.3 | 33 | 33.51 | 7,464 |
| BROT | 1.32 | 1.54 | 1.46 | 1.46 | 16,015 |
| BRR | 2.45 | 2.49 | 2.49 | 2.45 | 1 |
| BYCO | 10.29 | 10.5 | 9.8 | 9.85 | 2,953,147 |
| CENI | 10.62 | 10.94 | 10.51 | 10.62 | 25 |
| CEPB | 17.85 | 18.33 | 17.5 | 18.08 | 23,177 |
| CHAS | 8.75 | 9.2 | 9 | 9 | 2,501 |
| CHBL | 1.78 | 1.98 | 1.9 | 1.97 | 1,325 |
| CHCC | 23.94 | 24.3 | 23.52 | 23.98 | 108,575 |
| CJPL | 0.7 | 0.4 | 0.4 | 0.7 | 5 |
| CLOV | 69.98 | 72.7 | 69.5 | 70.44 | 1,000 |
| CML | 1.92 | 2.25 | 1.9 | 1.92 | 184 |
| COLG | 950 | 950 | 950 | 950 | 70 |
| COTT | 1.4 | 1.35 | 1.05 | 1.35 | 4,800 |
| CPAL | 0.83 | 1.81 | 1 | 1.81 | 550 |
| CPL | 163.07 | 163 | 156.05 | 157.62 | 19,042 |
| CPPL | 31.26 | 31.8 | 31 | 31.3 | 2,848 |
| CRTM | 10.04 | 10.9 | 9.5 | 10 | 8,031 |
| CSAP | 22.1 | 22.55 | 21.9 | 21.91 | 12,760 |
| CSM | 0.89 | 1.09 | 0.83 | 0.92 | 97,470 |
| CSMD | 19 | 18.5 | 18.5 | 18.5 | 5,000 |
| CSUML | 3.18 | 3.29 | 3.15 | 3.24 | 2,522 |
| CWSM | 1.9494 | 1.5 | 1.5 | 1.95 | 2 |
| DADX | 46.68 | 46.75 | 46.2 | 46.24 | 1,606 |
| DATM | 1.05 | 1.45 | 1 | 1.03 | 155,706 |
| DAWH | 37.46 | 38.3 | 37.49 | 37.73 | 191,084 |
| DBCI | 2.12 | 2.19 | 2 | 2.05 | 208,703 |
| DCH | 2.03 | 2.23 | 2.1 | 2.16 | 13,903 |
| DCL | 3.97 | 4.07 | 3.75 | 3.81 | 462,241 |
| DCM | 1.58 | 1.65 | 1.5 | 1.5 | 2,110 |
| DEL | 1.92 | 2.2 | 1.95 | 2.06 | 12,319 |
| DFML | 2.32 | 2.4 | 2.2 | 2.35 | 145,050 |
| DFSM | 2.24 | 2.24 | 2.16 | 2.16 | 10,000 |
| DGKC | 40.49 | 40.66 | 39.7 | 40.28 | 7,217,367 |
| DINT | 17.5 | 18 | 17.25 | 17.5 | 55 |
| DKTM | 2.7 | 3.59 | 1.7 | 1.71 | 1,005 |
| DLL | 54.09 | 56.79 | 52 | 56.79 | 26,801 |
| DMTM | 5.7 | 6.25 | 6.25 | 5.7 | 201 |
| DMTX | 5.2 | 4.62 | 4.62 | 5.2 | 13 |
| DNCC | 3.18 | 2.86 | 2.86 | 3.18 | 3 |
| DOL | 4.11 | 4.1 | 4.01 | 4.04 | 222,697 |
| DREL | 491.15 | 470 | 470 | 470 | 0 |
| DSFL | 1.76 | 1.85 | 1.71 | 1.72 | 400,547 |
| DSIL | 1.85 | 1.92 | 1.8 | 1.84 | 52,032 |
| DSL | 2.54 | 2.95 | 2.55 | 2.59 | 30,843 |
| DWAE | 1.2 | 1.1 | 1.05 | 1.2 | 436 |
| DWSM | 2.51 | 2.8 | 2.45 | 2.51 | 302 |
| DYNO | 20.21 | 19.35 | 19.35 | 19.35 | 500 |
| ECOP | 5.03 | 5.99 | 5 | 5.7 | 121,707 |
| EFLTFC | 101.7 | 0 | 0 | 101.7 | 0 |
| EFLTFC3 | 97.1765 | 0 | 0 | 97.1765 | 0 |
| EFOODS | 64.75 | 66.2 | 64.75 | 65.63 | 3,403,222 |
| EFUG | 92.21 | 96 | 87.66 | 88.14 | 41,110 |
| EFUL | 76 | 79.8 | 74 | 76.94 | 12,642 |
| ELCM | 9.09 | 10 | 8.51 | 9.26 | 91,500 |
| EMCO | 2.8 | 2.99 | 2.8 | 2.8 | 170 |
| ENGRO | 98.73 | 101.68 | 98.52 | 100.22 | 3,316,584 |
| ENGRO-CMAY | 98.99 | 0 | 0 | 100.44 | 0 |
| ENGROTFC | 100.2969 | 99.75 | 99.75 | 100.2969 | 400 |
| EPCL | 11.24 | 11.54 | 11.3 | 11.38 | 448,876 |
| ESBL | 2.35 | 2.4 | 2.01 | 2.22 | 58,600 |
| EWLA | 6 | 6.01 | 6 | 6 | 7,496 |
| EXIDE | 195 | 194.5 | 194.5 | 195 | 50 |
| FABL | 11.72 | 12.19 | 11.31 | 11.77 | 17,806 |
| FABLTFC | 99.1 | 0 | 0 | 99.1 | 0 |
| FASM | 44.87 | 47.1 | 47 | 44.87 | 300 |
| FATIMA | 23.63 | 23.85 | 23.5 | 23.51 | 370,525 |
| FCCL | 5.83 | 5.9 | 5.76 | 5.8 | 1,333,630 |
| FCSC | 3.16 | 3.29 | 3.15 | 3.17 | 44,775 |
| FDIBL | 1.54 | 1.59 | 1.36 | 1.58 | 101,520 |
| FDMF | 3.65 | 3.61 | 3.61 | 3.61 | 1,000 |
| FECM | 3.3 | 3.4 | 3.3 | 3.3 | 3,270 |
| FECTC | 14.25 | 14.79 | 14.06 | 14.25 | 3 |
| FEM | 1.79 | 1.84 | 1.7 | 1.7 | 68,502 |
| FEROZ | 81.17 | 81 | 79.4 | 80.26 | 400 |
| FFBL | 40.28 | 41.05 | 40.32 | 40.47 | 324,696 |
| FFBL-CMAY | 40.39 | 0 | 0 | 40.56 | 0 |
| FFC | 115.99 | 116.5 | 114.75 | 114.9 | 1,185,712 |
| FFC-CMAY | 116.3 | 0 | 0 | 115.15 | 0 |
| FFLM | 2.07 | 2.25 | 2.15 | 2.15 | 5,001 |
| FHAM | 7.85 | 8.04 | 7.84 | 7.84 | 50,958 |
| FHBM | 8.58 | 8.89 | 8.51 | 8.58 | 437 |
| FLYNG | 3.09 | 3.22 | 2.92 | 3.14 | 342,074 |
| FNBM | 5.97 | 6.2 | 6.2 | 5.1 | 2,001 |
| FNEL | 6.99 | 6.98 | 6.4 | 6.98 | 361,093 |
| FPJM | 1.28 | 1.7 | 1.16 | 1.49 | 5,533 |
| FRCL | 3.73 | 3.75 | 3.53 | 3.7 | 1,738 |
| FRSM | 20.37 | 19.5 | 19.5 | 20.37 | 189 |
| FTSM | 0.8 | 1.1 | 1.09 | 1.1 | 3,736 |
| FUDLM | 6.9 | 7.25 | 7.24 | 7.25 | 2,697 |
| FZCM | 92.05 | 96.4 | 96 | 92.05 | 17 |
| GADT | 68.92 | 69.7 | 68.1 | 68.96 | 12,203 |
| GASF | 5.08 | 5.03 | 4.8 | 4.85 | 39,103 |
| GATM | 20.68 | 21.59 | 21.58 | 21.58 | 501 |
| GENP | 1.05 | 1.19 | 1.05 | 1.11 | 38,709 |
| GFIL | 3.52 | 3.25 | 3.25 | 3.95 | 3,002 |
| GGL | 8.95 | 9.26 | 8.82 | 8.96 | 33,828 |
| GHGL | 59.58 | 59 | 56.7 | 58.29 | 4,675 |
| GHNI | 6.7 | 6.93 | 6.93 | 6.7 | 1 |
| GHNL | 4.16 | 4.07 | 3.85 | 3.93 | 8,780 |
| GLAT | 8 | 8.1 | 8.1 | 8.1 | 0 |
| GLAXO | 64.02 | 66 | 63.9 | 64.33 | 18,583 |
| GRAYS | 26.51 | 26.6 | 25.9 | 25.94 | 1,438 |
| GSPM | 6.25 | 6.73 | 6.02 | 6.73 | 8,461 |
| GTYR | 23.02 | 23.45 | 22.8 | 23.19 | 9,362 |
| GUSM | 4.3 | 4.8 | 4.1 | 4.8 | 16,789 |
| GUTM | 22 | 21.99 | 21.99 | 22 | 1 |
| GVGL | 27.57 | 27.5 | 26.2 | 26.2 | 1,177 |
| GWLC | 4.61 | 4.52 | 4.31 | 4.5 | 10,842 |
| HABSM | 22.1 | 23.2 | 22.32 | 22.72 | 313,876 |
| HADC | 1.59 | 2.1 | 1.6 | 2.01 | 229,113 |
| HAEL | 9.63 | 8.63 | 8.63 | 8.63 | 1,000 |
| HAL | 21.78 | 22.35 | 21.5 | 21.87 | 500 |
| HBL | 109.08 | 109.98 | 109 | 109.51 | 15,366 |
| HCAR | 11.57 | 12.25 | 11.6 | 12.14 | 20,432 |
| HICL | 10.7 | 11.49 | 10.7 | 10.9 | 37,329 |
| HINO | 75.24 | 74 | 71.48 | 72.16 | 35,212 |
| HINOON | 36.23 | 36.23 | 35.8 | 35.97 | 911 |
| HIRAT | 7.93 | 8 | 8 | 8 | 6,493 |
| HMB | 18.49 | 18.2 | 18.02 | 18.1 | 160,398 |
| HSPI | 23.06 | 24 | 22.5 | 22.5 | 2,001 |
| HUBC | 38.01 | 38.45 | 38 | 38.23 | 312,019 |
| HUBC-CMAY | 38.11 | 0 | 0 | 38.31 | 0 |
| HUMNL | 21.98 | 22.99 | 21.25 | 21.95 | 35,386 |
| HUSI | 3.13 | 3.01 | 2.13 | 3.13 | 2 |
| HWQS | 9 | 8.9 | 8 | 8.9 | 13,300 |
| IBFL | 58.81 | 59.5 | 57.51 | 59.21 | 15,664 |
| IBLHL | 20.93 | 21.5 | 20.5 | 20.75 | 1,374 |
| ICCT | 2.24 | 2.7 | 2.35 | 2.24 | 52 |
| ICI | 137.53 | 138 | 136 | 136.17 | 1,913 |
| ICIBL | 0.64 | 0.7 | 0.6 | 0.65 | 103,919 |
| IDRT | 6.51 | 6.6 | 6.5 | 6.58 | 8,998 |
| IDSM | 7.93 | 7.5 | 7.5 | 7.93 | 131 |
| IDYM | 404.85 | 395 | 384.62 | 404.85 | 52 |
| IFSL | 18.27 | 18.98 | 17.37 | 17.82 | 5,168 |
| IGIBL | 2.71 | 2.75 | 2.6 | 2.6 | 241,746 |
| IGIIL | 61.22 | 61.06 | 60.75 | 60.97 | 6,630 |
| INDU | 290.82 | 297 | 285 | 289.75 | 3,467 |
| INIL | 29.89 | 30.4 | 29.51 | 29.83 | 8,766 |
| ISL | 12.08 | 12.2 | 12 | 12.02 | 39,511 |
| ISTM | 6.5 | 5.8 | 5.8 | 6.5 | 110 |
| JDWS | 86.07 | 88.99 | 86.6 | 86.62 | 300 |
| JGICL | 54.09 | 53.52 | 53.5 | 53.51 | 759 |
| JLICL | 72 | 70.25 | 70.25 | 72 | 5 |
| JOPP | 6.17 | 7.17 | 7 | 7.17 | 75,758 |
| JPGL | 1.7 | 1.78 | 1.61 | 1.63 | 14,410 |
| JSBL | 5.2 | 5.89 | 5.1 | 5.8 | 10,720,366 |
| JSCL | 16.57 | 16.89 | 16.21 | 16.34 | 8,070,482 |
| JSGCL | 35.99 | 36 | 34.3 | 35 | 4,639 |
| JSGF | 6.52 | 6.59 | 6.51 | 6.59 | 8,830 |
| JSIL | 9.31 | 9.59 | 9.19 | 9.29 | 1,432,461 |
| JSVFL | 6.36 | 6.52 | 6.43 | 6.51 | 102,204 |
| JVDC | 85.85 | 83.6 | 81.56 | 83.34 | 510 |
| KAPCO | 43.05 | 44 | 43 | 43.25 | 513,617 |
| KAPCO-CMAY | 43.16 | 0 | 0 | 43.35 | 0 |
| KASBB | 2.31 | 2.59 | 2.31 | 2.5 | 363,049 |
| KASBSL | 4.49 | 4.9 | 4.36 | 4.51 | 31,220 |
| KCL | 5 | 5.5 | 4.9 | 5.5 | 2,500 |
| KESC | 3.54 | 3.57 | 3.49 | 3.5 | 547,018 |
| KESCR3 | 0.09 | 0.11 | 0.05 | 0.07 | 136,984 |
| KHSM | 1 | 0.77 | 0.75 | 0.75 | 2,500 |
| KML | 2.04 | 2.35 | 2.16 | 2.17 | 3,464 |
| KOHC | 34.21 | 35.9 | 34.01 | 35.19 | 232,389 |
| KOHE | 19.75 | 19.22 | 19.22 | 19.68 | 1,000 |
| KOHTM | 5.39 | 6 | 5.3 | 5.7 | 5,003 |
| KOIL | 1.35 | 1.38 | 1.22 | 1.29 | 16,731 |
| KSBP | 41.95 | 42.7 | 39.9 | 40.02 | 2,611 |
| KSTM | 1.75 | 1.01 | 1.01 | 1.75 | 162 |
| KTML | 4 | 4 | 4 | 4 | 9,901 |
| LIBM | 64.27 | 64 | 64 | 64.27 | 359 |
| LOTPTA | 8.52 | 8.68 | 8.32 | 8.38 | 2,341,088 |
| LPCL | 4.24 | 4.38 | 4.15 | 4.2 | 1,116,835 |
| LPGL | 12 | 12.75 | 12.75 | 12 | 10 |
| LUCK | 121.52 | 123.2 | 120.75 | 122.08 | 659,545 |
| LUCK-CMAY | 121.84 | 0 | 0 | 122.35 | 0 |
| MACFL | 21.4 | 21.79 | 20.33 | 20.33 | 48,367 |
| MARI | 90.93 | 93.8 | 90.25 | 90.62 | 26,141 |
| MBF | 9.91 | 10.19 | 9.91 | 9.95 | 9,024 |
| MCB | 169.99 | 172.8 | 170.5 | 172.46 | 114,252 |
| MCB-CMAY | 170.44 | 0 | 0 | 172.84 | 0 |
| MDTL | 14.9 | 13.9 | 13.9 | 13.9 | 501 |
| MEBL | 27.26 | 27.5 | 26.5 | 26.62 | 870,832 |
| MEHT | 87.95 | 92 | 86.01 | 86.01 | 3,100 |
| MERIT | 17.6 | 18.2 | 18.2 | 17.6 | 11 |
| MFFL | 214.76 | 225.49 | 224.98 | 225.49 | 986 |
| MFTM | 1.25 | 1.01 | 1.01 | 1.01 | 550 |
| MIRKS | 31.54 | 32.5 | 32.5 | 31.54 | 200 |
| MLCF | 4.39 | 4.53 | 4.2 | 4.29 | 398,936 |
| MLCFPS | 5 | 5.99 | 5.99 | 5 | 9 |
| MODAM | 1.39 | 1.6 | 1.3 | 1.39 | 12,104 |
| MRNS | 41.99 | 42.95 | 40.71 | 41.99 | 11 |
| MSOT | 19.41 | 18.9 | 18.41 | 18.41 | 42,799 |
| MTIL | 0.88 | 0.9 | 0.85 | 0.85 | 7,011 |
| MTL | 485.45 | 490 | 482 | 487.06 | 9,400 |
| MUKT | 0.69 | 0.65 | 0.6 | 0.65 | 5,280 |
| MUREB | 99.06 | 100.5 | 99.31 | 100.26 | 1,150 |
| MWMP | 2.43 | 2.75 | 2.41 | 2.61 | 321,341 |
| MZSM | 2.21 | 2.24 | 2.19 | 2.19 | 11,290 |
| NAGC | 23.05 | 23.79 | 23.77 | 23.79 | 500 |
| NATF | 178.52 | 183.84 | 173 | 174.41 | 10,771 |
| NBF | 4.39 | 3.5 | 3.5 | 4.39 | 52 |
| NBP | 44.3 | 44.84 | 44.3 | 44.55 | 735,132 |
| NCL | 18.9 | 19.2 | 18.85 | 18.86 | 43,805 |
| NCPL | 14.7 | 14.75 | 14.49 | 14.7 | 69,574 |
| NESTLE | 3990 | 4024.99 | 3950 | 3978.29 | 13 |
| NETSOL | 14.33 | 14.83 | 14 | 14.49 | 222,045 |
| NEXT | 9.02 | 9.25 | 9 | 9 | 6,001 |
| NIB | 2.16 | 2.25 | 2.15 | 2.21 | 1,309,255 |
| NIBTFC | 99.4048 | 0 | 0 | 99.4048 | 0 |
| NICL | 3.37 | 3.59 | 3.34 | 3.56 | 580,344 |
| NML | 49.78 | 50.3 | 49.4 | 49.75 | 494,215 |
| NONS | 19.6 | 20.6 | 19 | 20.6 | 10,576 |
| NOPK | 37.13 | 38.98 | 38.5 | 38.98 | 1,151 |
| NOPKNV | 21.5 | 22.5 | 21.5 | 21.55 | 6,000 |
| NPL | 14.3 | 14.5 | 14.25 | 14.49 | 34,360 |
| NRL | 238.69 | 243.5 | 238.01 | 241.99 | 38,401 |
| OGDC | 158.28 | 160.5 | 158.32 | 160.01 | 393,950 |
| OLPL | 9.35 | 9.64 | 9.28 | 9.51 | 9,062 |
| OLTM | 6.2 | 6.96 | 5.56 | 6.5 | 36,415 |
| OTSU | 37.25 | 38.75 | 38.24 | 37.25 | 160 |
| PACE | 2.45 | 2.6 | 2.36 | 2.38 | 207,304 |
| PAEL | 5.7 | 5.75 | 5.55 | 5.6 | 108,395 |
| PAKRI | 16.29 | 16.5 | 16 | 16.07 | 286,851 |
| PAKT | 57.96 | 59.75 | 58 | 59.7 | 9,255 |
| PASL | 2.08 | 2.2 | 2.02 | 2.14 | 147,422 |
| PCAL | 40.13 | 40.05 | 40 | 40.03 | 500 |
| PECO | 52.5 | 53 | 50.01 | 50.02 | 501 |
| PEF | 7.3 | 7.8 | 7.3 | 7.32 | 10,520 |
| PGCL | 120 | 118.3 | 118.3 | 120 | 25 |
| PGF | 12.72 | 12.85 | 12.61 | 12.65 | 20,550 |
| PIAA | 2.15 | 2.23 | 2.14 | 2.16 | 93,757 |
| PICT | 157.5 | 165.37 | 161 | 162.62 | 8,495 |
| PICTPS | 10 | 10 | 10 | 10 | 464 |
| PIF | 5.75 | 5.85 | 5.51 | 5.7 | 300,243 |
| PINL | 6.9 | 7.19 | 6.7 | 6.9 | 8 |
| PIOC | 11.18 | 11.4 | 10.5 | 10.69 | 59,403 |
| PKGP | 12.59 | 12.74 | 12.5 | 12.64 | 36,253 |
| PKGS | 97.25 | 98.5 | 97.5 | 98.5 | 2,145 |
| PMI | 1.18 | 1.34 | 1.22 | 1.32 | 711 |
| PMPK | 144.03 | 150.99 | 138.11 | 145.25 | 41,080 |
| PMTFC6 | 98.3989 | 98.8 | 98.8 | 98.5578 | 6,000 |
| PNGRS | 2.05 | 2.2 | 2.2 | 2.05 | 1 |
| PNSC | 16.18 | 16.1 | 15.9 | 15.9 | 4,892 |
| POL | 363.25 | 364.99 | 361.25 | 363.02 | 76,018 |
| PPL | 182.29 | 183.8 | 182.5 | 183.13 | 130,386 |
| PPVC | 10.76 | 10 | 10 | 10.76 | 197 |
| PRET | 26.99 | 26.75 | 26.25 | 26.6 | 1,200 |
| PRL | 61.97 | 62.75 | 60 | 60.7 | 18,342 |
| PRWM | 9.47 | 9.4 | 9.4 | 9.4 | 500 |
| PSEL | 150.84 | 158.38 | 156.5 | 155.26 | 180 |
| PSMC | 92.17 | 94 | 92.26 | 92.8 | 16,113 |
| PSO | 253.2 | 256.4 | 252.3 | 252.91 | 139,821 |
| PSYL | 17.14 | 17.15 | 17 | 17.13 | 5,499 |
| PTC | 15.49 | 15.64 | 15.1 | 15.16 | 2,063,554 |
| PTEC | 5 | 5 | 5 | 5 | 13,478 |
| QUET | 28.59 | 27.17 | 27.17 | 28.59 | 110 |
| QUICE | 9.76 | 9.75 | 8.76 | 8.76 | 736,160 |
| RAVT | 1.4 | 1.46 | 1.32 | 1.35 | 26,853 |
| REWM | 9.76 | 10.65 | 10.1 | 9.76 | 101 |
| RMPL | 2900 | 2880 | 2780 | 2827.18 | 11 |
| RUPL | 27.5 | 26.15 | 26.13 | 26.13 | 17,289 |
| SAIF | 7.4 | 7.9 | 6.53 | 7.27 | 23,003 |
| SALT | 33.79 | 35.45 | 35 | 35.12 | 1,832 |
| SANSM | 10.48 | 11.48 | 10.75 | 11.48 | 140,338 |
| SAPL | 181.37 | 181 | 180 | 181.37 | 107 |
| SAPT | 125 | 130 | 130 | 130 | 0 |
| SAZEW | 30.04 | 30.26 | 29 | 29.26 | 4,705 |
| SBL | 2.28 | 2.25 | 2.2 | 2.21 | 129,348 |
| SCBPL | 11 | 11.04 | 10.87 | 10.87 | 13,505 |
| SCL | 106.57 | 111.89 | 111.89 | 106.57 | 85 |
| SCLL | 5.45 | 5.6 | 5.01 | 5.32 | 3,300 |
| SCM | 11.25 | 11.15 | 11.15 | 11.25 | 419 |
| SEARL | 48.76 | 49.9 | 48.3 | 48.46 | 7,760 |
| SEL | 16.11 | 17.11 | 16.18 | 16.18 | 2,000 |
| SEPCO | 1.2 | 1.27 | 1.15 | 1.16 | 73,892 |
| SERF | 0.5 | 0.5 | 0.5 | 0.5 | 3,000 |
| SGML | 8.59 | 9.59 | 9 | 9.59 | 598,922 |
| SGMLPS | 5.31 | 6.31 | 6.31 | 6.31 | 500 |
| SHEL | 138.92 | 140.99 | 139 | 139.64 | 15,966 |
| SHEZ | 184.07 | 193.27 | 185.88 | 193.27 | 24,550 |
| SHFA | 31.39 | 32.65 | 30.03 | 32.28 | 830 |
| SHSML | 7.45 | 8 | 7.35 | 8 | 10,003 |
| SIEM | 671.09 | 671.09 | 671.09 | 671.09 | 30 |
| SILK | 2.13 | 2.2 | 2.12 | 2.16 | 1,010,357 |
| SITC | 107.94 | 109.9 | 106 | 108.62 | 3,411 |
| SLYT | 6.55 | 6.9 | 6.21 | 6.29 | 8,200 |
| SMBL | 3.03 | 3.14 | 3.01 | 3.04 | 208,768 |
| SMBLTFC | 98.1752 | 0 | 0 | 98.1752 | 0 |
| SMCPL | 5.3 | 6 | 6 | 5.3 | 100 |
| SMTM | 4.21 | 4.85 | 4.3 | 4.85 | 10,008 |
| SNAI | 42 | 43.5 | 43.5 | 42 | 1 |
| SNBL | 8.28 | 8.33 | 7.81 | 7.99 | 92,357 |
| SNGP | 19.49 | 19.8 | 19.45 | 19.51 | 51,794 |
| SPL | 11.06 | 11.2 | 11.02 | 11.06 | 28,095 |
| SPLC | 1.05 | 1.15 | 1.05 | 1.05 | 25,365 |
| SRSM | 5.37 | 6.37 | 5.55 | 6.37 | 3,975 |
| SRVI | 171.06 | 173.89 | 170.13 | 171.06 | 11 |
| SSGC | 20.89 | 20.5 | 19.85 | 19.99 | 134,215 |
| SSIC | 5.87 | 5.8 | 5.8 | 5.8 | 1,300 |
| STCL | 7.7 | 8.24 | 7.11 | 7.67 | 14,476 |
| STML | 10.8 | 11.8 | 11.75 | 10.8 | 22 |
| STPL | 7.75 | 7.95 | 7.32 | 7.83 | 3,503 |
| SURC | 28.73 | 28.01 | 28.01 | 28.73 | 25 |
| SUTM | 59.33 | 62.29 | 60 | 59.33 | 10 |
| SZTM | 4.38 | 5 | 5 | 4.38 | 40 |
| TAJT | 0.49 | 0.65 | 0.5 | 0.5 | 119,500 |
| TDIL | 11.2 | 11.79 | 10.52 | 10.66 | 9,900 |
| TELE | 1.86 | 1.95 | 1.8 | 1.81 | 206,854 |
| TGL | 15.04 | 15.38 | 14.86 | 15.05 | 55,965 |
| THALL | 97.43 | 99.48 | 96.5 | 98.37 | 5,867 |
| THCCL | 23 | 22.8 | 22.8 | 22.8 | 1,000 |
| TREET | 55.61 | 58.39 | 56.65 | 58.39 | 38,484 |
| TREI | 3.08 | 3.79 | 2.87 | 3.18 | 191,870 |
| TRG | 3.51 | 3.64 | 3.41 | 3.44 | 457,332 |
| TRIBL | 1.29 | 1.27 | 0.9 | 0.9 | 552 |
| TRIPF | 204 | 203.99 | 203.99 | 204 | 1 |
| TRPOL | 0.6 | 0.99 | 0.98 | 0.99 | 530 |
| TSMF | 0.85 | 0.86 | 0.86 | 0.86 | 4,496 |
| TSPL | 0.92 | 0.95 | 0.95 | 0.92 | 1 |
| UBL | 78.67 | 78.5 | 76.31 | 77.11 | 83,497 |
| UBLTFC4 | 100.7049 | 0 | 0 | 100.7049 | 0 |
| UDPL | 9.94 | 9.26 | 9.25 | 9.25 | 2,000 |
| ULEVER | 7100 | 7210 | 7210 | 7100 | 1 |
| UNIC | 7 | 7.9 | 6.7 | 7 | 255 |
| UPFL | 3000 | 3099 | 2850 | 3000 | 4 |
| UVIC | 3.05 | 3.8 | 2.6 | 3 | 20,108 |
| WAHN | 41.25 | 42.4 | 42 | 42.02 | 2,110 |
| WTCL | 2.46 | 2.59 | 2.47 | 2.5 | 27,054 |
| WTL | 2.82 | 2.9 | 2.7 | 2.71 | 541,549 |
| WYETH | 770 | 780 | 755 | 780 | 101 |
| ZIL | 69.45 | 72.92 | 66.01 | 72.92 | 6,175 |
KSE EOD Daily Share Price Data - 21/05/2012
No comments:
Post a Comment