| For: May 24, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 84 | 88.2 | 88.2 | 88.2 | 439 |
| AACIL | 4.23 | 4.5 | 4.03 | 4.27 | 92,864 |
| ABL | 65.95 | 66.45 | 65.3 | 65.31 | 11,488 |
| ABLTFC2 | 100.9 | 0 | 0 | 100.9 | 0 |
| ABOT | 117 | 119.5 | 116.1 | 116.93 | 10,110 |
| ACPL | 79 | 79 | 77.51 | 78.19 | 6,707 |
| ADAMS | 16.26 | 15.7 | 15.26 | 15.26 | 4,500 |
| ADOS | 5.75 | 6 | 5.88 | 5.75 | 101 |
| AGIC | 10.2 | 9.33 | 9.31 | 9.31 | 3,007 |
| AGIL | 86.45 | 83.2 | 83.2 | 83.16 | 354 |
| AGL | 15.09 | 15 | 14.95 | 15 | 2,000 |
| AGSML | 15.2 | 16.2 | 14.8 | 15.76 | 30,000 |
| AGTL | 209.83 | 213 | 205 | 210.04 | 6,398 |
| AHCL | 33.86 | 34.25 | 33.05 | 33.28 | 1,750,872 |
| AHCL-CMAY | 33.9 | 0 | 0 | 33.28 | 0 |
| AHI | 15.27 | 15.78 | 14.91 | 15.04 | 56,664 |
| AHL | 39.94 | 40 | 38.51 | 38.85 | 144,663 |
| AICL | 72.83 | 72.65 | 69.37 | 69.95 | 411,772 |
| AKBL | 14.96 | 15.08 | 14.53 | 14.98 | 991,945 |
| AKDCL | 36.03 | 36.25 | 35.1 | 35.45 | 1,110 |
| ALICO | 16.99 | 16.1 | 16.1 | 16.99 | 115 |
| AMBL | 6.67 | 7 | 6.35 | 6.58 | 44,200 |
| AMTEX | 2.32 | 2.38 | 2.21 | 2.3 | 76,797 |
| ANL | 6.84 | 6.9 | 6.6 | 6.65 | 1,339,952 |
| APL | 455.5 | 459.8 | 439.02 | 448.97 | 247,464 |
| ARM | 29.02 | 30.46 | 30.4 | 30.45 | 510 |
| ATBA | 204.96 | 204.95 | 200.01 | 203.18 | 1,041 |
| ATFF | 8.15 | 8 | 8 | 8 | 25,000 |
| ATIL | 30.25 | 30.55 | 30 | 30 | 10,275 |
| ATLH | 145.83 | 148 | 143.4 | 144.78 | 6,278 |
| ATRL | 120.73 | 122.7 | 119.55 | 120.68 | 516,984 |
| ATRL-CMAY | 120.89 | 0 | 0 | 120.68 | 0 |
| BAFL | 17.77 | 18.06 | 17.5 | 17.89 | 18,314,907 |
| BAFL-CMAY | 17.79 | 0 | 0 | 17.89 | 0 |
| BAHL | 28.9 | 29.15 | 28.55 | 28.74 | 606,967 |
| BAHL-CMAY | 28.94 | 0 | 0 | 28.74 | 0 |
| BAHLTFC | 99 | 0 | 0 | 99 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BAPL | 6.51 | 6.79 | 6.4 | 6.7 | 21,865 |
| BATA | 636.36 | 635.5 | 620 | 636.36 | 9 |
| BCL | 38.08 | 39.98 | 38.25 | 38.08 | 151 |
| BCML | 15.2 | 15.69 | 15.01 | 15.2 | 380 |
| BERG | 13.18 | 13 | 13 | 13 | 5,705 |
| BFMOD | 4.12 | 4.01 | 4.01 | 4.12 | 34 |
| BGL | 2.84 | 2.89 | 2.45 | 2.63 | 170,599 |
| BHAT | 209.57 | 220.04 | 218 | 220.04 | 263 |
| BIFO | 48.11 | 48.5 | 48.5 | 48.11 | 100 |
| BIPL | 10.33 | 10.45 | 9.99 | 10.2 | 7,030,304 |
| BNWM | 24 | 24.5 | 23.55 | 23.58 | 1,507 |
| BOK | 7.45 | 7.55 | 7.31 | 7.53 | 32,695 |
| BOP | 8.76 | 9.18 | 8.74 | 8.77 | 2,499,325 |
| BPBL | 1.9 | 1.65 | 1.6 | 1.62 | 1,500 |
| BPL | 33.5 | 35.17 | 33.51 | 35.04 | 89,960 |
| BROT | 1.35 | 1.44 | 1.3 | 1.32 | 2,909 |
| BRR | 2.52 | 2.5 | 2.5 | 2.5 | 720 |
| BUXL | 10.35 | 10.35 | 10.35 | 10.35 | 1 |
| BWCL | 27.7 | 26.35 | 26.35 | 27.7 | 300 |
| BYCO | 9.78 | 9.87 | 9.55 | 9.69 | 1,674,200 |
| CENI | 10.75 | 10.9 | 10.45 | 10.66 | 12,546 |
| CEPB | 18.63 | 19.63 | 18.55 | 19.17 | 241,204 |
| CFL | 9.5 | 9.5 | 9.5 | 9.5 | 20,326 |
| CHBL | 1.82 | 1.9 | 1.76 | 1.9 | 34,023 |
| CHCC | 25.43 | 26.69 | 25 | 26.45 | 888,844 |
| CJPL | 0.75 | 0.89 | 0.73 | 0.73 | 1,000 |
| CLOV | 71.11 | 71.5 | 70.5 | 71.47 | 3,731 |
| CML | 2.1 | 2.23 | 2.05 | 2.05 | 3,712 |
| COLG | 957 | 970 | 949 | 957.59 | 44 |
| CPL | 158.62 | 159 | 157 | 158.02 | 2,123 |
| CPMFI | 4.9 | 5 | 4.85 | 5 | 16,500 |
| CPPL | 31.95 | 32.15 | 31.5 | 31.55 | 7,432 |
| CRTM | 9.3 | 10.3 | 9.3 | 9.3 | 5 |
| CSAP | 22.65 | 22.61 | 22.1 | 22.1 | 9,812 |
| CSM | 0.87 | 1.08 | 0.81 | 0.91 | 144,921 |
| CSMD | 19.5 | 20 | 20 | 19.5 | 5 |
| CSUML | 3.2 | 3.19 | 3 | 3.09 | 1,000 |
| CWSM | 2.93 | 2.75 | 1.93 | 2.35 | 24,671 |
| CYAN | 70.61 | 71.99 | 67.36 | 67.37 | 1,003 |
| DATM | 1.36 | 1.3 | 1.11 | 1.12 | 25,228 |
| DAWH | 38.64 | 38.7 | 37 | 37.3 | 164,309 |
| DBCI | 2.45 | 2.64 | 2.32 | 2.38 | 34,503 |
| DCH | 2.2 | 2.89 | 2.15 | 2.83 | 1,369,009 |
| DCL | 4.36 | 4.65 | 4.27 | 4.3 | 2,037,999 |
| DCM | 1.5 | 1.94 | 1.43 | 1.5 | 320 |
| DEL | 2.07 | 2.4 | 2.03 | 2.22 | 66,955 |
| DFML | 2.5 | 2.5 | 2.41 | 2.42 | 62,771 |
| DFSM | 2.04 | 2.01 | 2.01 | 2.01 | 5,000 |
| DGKC | 41.37 | 42.45 | 41 | 42.08 | 15,141,691 |
| DKTM | 2.98 | 3.36 | 2.21 | 2.5 | 10,010 |
| DLL | 57.83 | 60.72 | 57.75 | 60.72 | 74,920 |
| DMTM | 5.8 | 5.9 | 5.5 | 5.5 | 5,321 |
| DNCC | 3.5 | 3.4 | 2.96 | 3.03 | 3,680 |
| DOL | 4.1 | 4.35 | 4.04 | 4.29 | 474,231 |
| DSFL | 1.87 | 1.9 | 1.78 | 1.87 | 279,654 |
| DSIL | 1.83 | 1.86 | 1.76 | 1.79 | 100,207 |
| DSL | 2.65 | 3 | 2.51 | 2.71 | 85,578 |
| DWAE | 1.09 | 1.5 | 1.14 | 1.49 | 46,225 |
| DWSM | 2.51 | 2.9 | 2.9 | 2.9 | 2,500 |
| DYNO | 19.35 | 19.95 | 18.77 | 19.35 | 4 |
| ECOP | 5.21 | 5.64 | 4.25 | 5 | 1,053 |
| EFLTFC | 101.7 | 0 | 0 | 101.7 | 0 |
| EFLTFC3 | 97.1765 | 0 | 0 | 97.1765 | 0 |
| EFOODS | 66.24 | 66.45 | 63.5 | 64.84 | 3,266,049 |
| EFUG | 87.98 | 91.89 | 86.5 | 88.28 | 10,306 |
| EFUL | 75.06 | 77.67 | 71.31 | 71.31 | 116,492 |
| ELCM | 11.2 | 12.2 | 12.1 | 12.2 | 1,000 |
| ELSM | 27.11 | 26.2 | 26.2 | 27.11 | 100 |
| ENGRO | 106.64 | 107.2 | 102.9 | 103.99 | 4,088,119 |
| ENGRO-CMAY | 106.78 | 0 | 0 | 103.99 | 0 |
| ENGROTFC | 100.2969 | 0 | 0 | 100.2969 | 0 |
| EPCL | 11.57 | 11.73 | 11.4 | 11.54 | 1,301,882 |
| ESBL | 2.22 | 2.25 | 2.25 | 2.25 | 1,000 |
| EWLA | 6 | 6 | 6 | 6 | 200 |
| EXIDE | 194 | 195 | 194 | 194 | 648 |
| FABL | 11.9 | 12.05 | 11.62 | 11.89 | 57,725 |
| FABLTFC | 99.1 | 0 | 0 | 99.1 | 0 |
| FANM | 4.09 | 4.45 | 4.11 | 4.25 | 4,300 |
| FATIMA | 24.63 | 24.89 | 23.57 | 23.74 | 7,279,103 |
| FCCL | 6.18 | 6.33 | 6.01 | 6.14 | 2,995,742 |
| FCSC | 3.23 | 3.25 | 3.15 | 3.16 | 24,000 |
| FDIBL | 1.49 | 1.6 | 1.4 | 1.56 | 69,575 |
| FDMF | 3.61 | 3.61 | 3.6 | 3.6 | 11,100 |
| FECM | 3.2 | 3.34 | 3.2 | 3.23 | 1,620 |
| FECTC | 14.75 | 14.75 | 14.3 | 14.5 | 13,097 |
| FEM | 1.7 | 1.71 | 1.6 | 1.7 | 105,500 |
| FEROZ | 80 | 81 | 79.5 | 80 | 94 |
| FFBL | 41.63 | 41.75 | 39.6 | 39.66 | 7,281,705 |
| FFBL-CMAY | 41.68 | 0 | 0 | 39.66 | 0 |
| FFC | 116.9 | 117.05 | 111.06 | 111.08 | 14,691,546 |
| FFC-CMAY | 117.05 | 0 | 0 | 111.08 | 0 |
| FFLM | 2.3 | 2.5 | 2.05 | 2.3 | 11 |
| FHAM | 7.59 | 7.79 | 7.4 | 7.77 | 2,320 |
| FLYNG | 3.29 | 3.4 | 3.11 | 3.31 | 286,804 |
| FML | 32.11 | 30.51 | 30.51 | 32.11 | 15 |
| FNBM | 6.1 | 5.65 | 5.65 | 5.65 | 699 |
| FPRM | 13.25 | 13.01 | 13.01 | 13.25 | 83 |
| FRCL | 3.75 | 3.94 | 3.5 | 3.57 | 5,004 |
| FUDLM | 7.04 | 7.5 | 7 | 7 | 4,000 |
| FZCM | 92.05 | 96.65 | 96.64 | 92.05 | 13 |
| GADT | 68.09 | 70 | 68 | 68.18 | 15,227 |
| GAIL | 2.26 | 2.74 | 2.63 | 2.63 | 900 |
| GAMON | 2.03 | 1.72 | 1.72 | 1.72 | 797 |
| GASF | 4.93 | 4.99 | 4.71 | 4.87 | 30,076 |
| GATM | 22 | 22.4 | 22 | 22 | 198 |
| GENP | 1.29 | 1.4 | 1.25 | 1.29 | 87,008 |
| GGL | 8.95 | 9.24 | 8.41 | 8.55 | 117,927 |
| GHGL | 58.57 | 59 | 58.4 | 58.67 | 3,700 |
| GHNL | 4.05 | 4.42 | 4 | 4.09 | 2,670 |
| GLAXO | 63.21 | 63.85 | 63 | 63.1 | 43,533 |
| GLOT | 5.62 | 6.62 | 6.62 | 6.62 | 500 |
| GRAYS | 27.2 | 28 | 26.25 | 26.26 | 1,016 |
| GSPM | 6.07 | 6.74 | 6.26 | 6.6 | 1,100 |
| GTYR | 23.57 | 24.4 | 23.5 | 24.03 | 79,816 |
| GUSM | 4.4 | 4.5 | 4 | 4.25 | 2,010 |
| GUTM | 22 | 22.4 | 22.4 | 22.4 | 2,000 |
| GWLC | 4.89 | 5.2 | 4.51 | 5.09 | 800 |
| HABSM | 22.89 | 23 | 22.6 | 22.61 | 19,473 |
| HADC | 2.93 | 3.15 | 2.9 | 2.95 | 151,183 |
| HAJT | 0.82 | 0.75 | 0.75 | 0.75 | 500 |
| HAL | 22 | 22.1 | 21 | 21.92 | 1,800 |
| HBL | 111.99 | 112.2 | 111.45 | 112.01 | 66,519 |
| HCAR | 12.02 | 11.85 | 11.81 | 11.85 | 23,499 |
| HICL | 11.57 | 12.5 | 11.7 | 11.75 | 31,985 |
| HINO | 76.65 | 80.43 | 78.05 | 78.71 | 25,793 |
| HINOON | 35.97 | 36.3 | 36.01 | 36.11 | 3,117 |
| HIRAT | 7.51 | 8.51 | 7.34 | 8.5 | 352,193 |
| HMB | 18.05 | 18.1 | 18 | 18.01 | 4,520 |
| HSPI | 22.9 | 22.99 | 22.6 | 22.89 | 1,429 |
| HUBC | 39.2 | 39.3 | 38.7 | 39.02 | 3,272,941 |
| HUBC-CMAY | 39.25 | 0 | 0 | 39.02 | 0 |
| HUMNL | 20.33 | 21.14 | 20 | 20.99 | 7,809 |
| IBFL | 58 | 58 | 55.7 | 57.88 | 3,257 |
| IBLHL | 21.6 | 21.35 | 20.61 | 20.85 | 2,172 |
| ICCT | 2.24 | 2.8 | 1.61 | 1.78 | 39,739 |
| ICI | 138 | 140 | 134.5 | 135.25 | 46,158 |
| ICIBL | 1.03 | 1.12 | 0.88 | 0.91 | 592,857 |
| IDEN | 9.7 | 10.7 | 10.7 | 9.7 | 25 |
| IDRT | 6.5 | 6.5 | 6.45 | 6.49 | 2,500 |
| IDYM | 408.76 | 390.01 | 388.33 | 388.53 | 175 |
| IFSL | 17.95 | 18.18 | 17 | 17.01 | 9,410 |
| IGIBL | 2.74 | 2.79 | 2.61 | 2.72 | 193,491 |
| IGIIL | 62.7 | 61.3 | 61 | 61 | 2,200 |
| INDU | 289.97 | 293.99 | 290 | 290 | 9,221 |
| INIL | 29.72 | 30.5 | 30 | 30.2 | 20,113 |
| INKL | 7 | 8 | 8 | 7 | 10 |
| ISIL | 92.79 | 88.19 | 88.16 | 92.79 | 21 |
| ISL | 12.5 | 12.85 | 12.01 | 12.13 | 163,574 |
| JDWS | 89.15 | 90 | 88.9 | 89.56 | 1,870 |
| JGICL | 54.75 | 53.75 | 53.75 | 53.75 | 910 |
| JOPP | 9.17 | 10.17 | 10.17 | 10.17 | 4,973 |
| JPGL | 1.79 | 1.83 | 1.6 | 1.63 | 160,417 |
| JSBL | 5.32 | 5.6 | 5.3 | 5.48 | 1,457,169 |
| JSCL | 16.49 | 16.48 | 15.8 | 15.95 | 8,399,183 |
| JSGCL | 35.04 | 34.75 | 34 | 35.23 | 4,661 |
| JSGF | 6.75 | 7 | 6.98 | 6.99 | 13,824 |
| JSIL | 9.39 | 9.49 | 8.9 | 9.01 | 1,254,570 |
| JSVFL | 6.61 | 7 | 6.63 | 6.79 | 172,600 |
| KAPCO | 43.93 | 43.9 | 43.45 | 43.45 | 31,898 |
| KAPCO-CMAY | 43.99 | 0 | 0 | 43.45 | 0 |
| KASBB | 2.48 | 2.74 | 2.36 | 2.54 | 208,722 |
| KCL | 4.55 | 3.67 | 3.67 | 3.67 | 500 |
| KESC | 3.64 | 3.7 | 3.41 | 3.46 | 989,664 |
| KESCR3 | 0.09 | 0.05 | 0.03 | 0.05 | 78,626 |
| KML | 2.19 | 2.35 | 2.01 | 2.06 | 1,825 |
| KOHC | 37.98 | 38.9 | 37.01 | 38.6 | 102,750 |
| KOHTM | 5.3 | 5.2 | 5.15 | 5.2 | 4,402 |
| KOIL | 1.38 | 1.3 | 1.2 | 1.29 | 12,001 |
| KOSM | 2 | 2.35 | 1.99 | 2.35 | 15,870 |
| KSBP | 42 | 42.5 | 40.5 | 40.51 | 4,608 |
| KTML | 4.02 | 4 | 3.9 | 4 | 10,001 |
| LEUL | 2.84 | 3.42 | 2.7 | 3.42 | 1,002 |
| LINDE | 106.08 | 106.99 | 105 | 106 | 26,022 |
| LOTPTA | 8.47 | 8.5 | 8.25 | 8.27 | 2,800,142 |
| LPCL | 4.44 | 4.66 | 4.31 | 4.42 | 3,072,396 |
| LPGL | 12.9 | 13.25 | 13.25 | 12.9 | 1 |
| LUCK | 125.75 | 129.2 | 125.5 | 128.07 | 6,194,231 |
| LUCK-CMAY | 125.91 | 0 | 0 | 128.07 | 0 |
| MACFL | 19.12 | 19.05 | 18.5 | 18.6 | 25,303 |
| MARI | 91.44 | 93.48 | 91 | 91.14 | 39,198 |
| MBF | 10.01 | 10.38 | 10 | 10 | 19,002 |
| MCB | 172.59 | 174.01 | 165.11 | 172.39 | 148,083 |
| MCB-CMAY | 172.82 | 0 | 0 | 172.39 | 0 |
| MDTL | 11.9 | 10.9 | 10.9 | 10.9 | 4 |
| MEBL | 26.7 | 28 | 26.5 | 27.29 | 1,034,062 |
| MEHT | 90.2 | 94.71 | 94.4 | 94.58 | 400 |
| MERIT | 17.01 | 17.88 | 17.74 | 17.74 | 503 |
| MFFL | 248.46 | 260.88 | 260.88 | 260.88 | 105 |
| MIRKS | 33.85 | 35.4 | 33 | 35.21 | 10,214 |
| MLCF | 4.44 | 4.6 | 4 | 4.44 | 352,620 |
| MOON | 7.1 | 7 | 7 | 7.1 | 7 |
| MRNS | 42.02 | 44.12 | 44.12 | 44.12 | 1,770 |
| MSOT | 19.4 | 20.3 | 19 | 19.2 | 2,300 |
| MTL | 489.91 | 499.3 | 488 | 489.46 | 3,454 |
| MUCL | 13.25 | 13.5 | 13 | 13 | 7,400 |
| MUKT | 0.6 | 0.6 | 0.56 | 0.6 | 421 |
| MUREB | 102.22 | 103 | 98.5 | 102.48 | 6,824 |
| MWMP | 2.54 | 2.7 | 2.4 | 2.55 | 41,509 |
| MZSM | 2.16 | 2.12 | 2.06 | 2.06 | 2,245 |
| NATF | 173.13 | 181.78 | 175 | 179.51 | 27,149 |
| NBP | 45.12 | 45.57 | 44.61 | 45.33 | 2,609,760 |
| NCL | 18.85 | 18.9 | 18.7 | 18.74 | 16,503 |
| NCPL | 14.93 | 14.99 | 14.52 | 14.7 | 61,852 |
| NESTLE | 3990.86 | 4010 | 3880 | 3955.16 | 8 |
| NETSOL | 14.83 | 14.91 | 14.41 | 14.49 | 114,139 |
| NEXT | 9.31 | 9 | 9 | 9.31 | 50 |
| NIB | 2.26 | 2.29 | 2.14 | 2.15 | 1,827,810 |
| NIBTFC | 99.4048 | 99.75 | 99.75 | 99.408 | 3,917 |
| NICL | 3.75 | 4.16 | 3.66 | 3.95 | 5,794,233 |
| NML | 50.27 | 51.25 | 48.8 | 50.38 | 3,075,740 |
| NONS | 22.5 | 22.5 | 21.5 | 22 | 45,000 |
| NOPK | 42.95 | 45.09 | 42.51 | 45.07 | 4,301 |
| NOPKNV | 20.03 | 21.03 | 20.75 | 21 | 42,804 |
| NPL | 14.3 | 14.54 | 13.96 | 14.5 | 340,622 |
| NRL | 242.66 | 244.5 | 240 | 240.5 | 17,575 |
| NSRM | 14 | 15 | 15 | 14 | 286 |
| OGDC | 161.11 | 162.4 | 160.26 | 160.83 | 46,436 |
| OLPL | 10.03 | 10.2 | 9.42 | 10.2 | 19,021 |
| OLSM | 4.68 | 4.89 | 4 | 4.89 | 5,500 |
| OLTM | 7.19 | 7.49 | 6.19 | 6.22 | 65,413 |
| PACE | 2.44 | 2.57 | 2.35 | 2.43 | 266,157 |
| PAEL | 6.33 | 6.45 | 6 | 6.11 | 893,164 |
| PAKD | 52.5 | 52 | 50 | 51.66 | 1,024 |
| PAKMI | 1.56 | 2.2 | 1.5 | 1.7 | 22,626 |
| PAKRI | 17.03 | 17.15 | 16.6 | 16.99 | 1,128,358 |
| PAKT | 59.45 | 58.75 | 56.8 | 56.8 | 4,563 |
| PASL | 2.14 | 2.12 | 2 | 2.07 | 330,862 |
| PCAL | 40.03 | 40.01 | 40.01 | 40.03 | 31 |
| PEF | 7.58 | 7.5 | 7.38 | 7.38 | 19,236 |
| PGCL | 120 | 114 | 114 | 120 | 100 |
| PGF | 12.75 | 13 | 12.61 | 12.74 | 228,275 |
| PIAA | 2.25 | 2.34 | 2.21 | 2.21 | 82,987 |
| PICT | 152.68 | 155.98 | 150 | 151.98 | 36,647 |
| PIF | 5.71 | 5.8 | 5.72 | 5.75 | 264,700 |
| PINL | 7 | 7 | 6.9 | 6.98 | 18,716 |
| PIOC | 11.03 | 11.6 | 10.71 | 10.85 | 73,510 |
| PKGP | 12.68 | 12.79 | 12.53 | 12.57 | 57,100 |
| PKGS | 96.37 | 97 | 95.01 | 95.5 | 10,307 |
| PMI | 1.34 | 1.34 | 1.18 | 1.26 | 19,535 |
| PMPK | 139.46 | 146.43 | 139.25 | 146.23 | 7,087 |
| PMRS | 44.85 | 45.48 | 42.7 | 44.75 | 4,011 |
| PMTFC6 | 98.5811 | 0 | 0 | 98.5811 | 0 |
| PNGRS | 2.16 | 2.2 | 2 | 2.01 | 4,699 |
| PNSC | 16.3 | 16.6 | 16 | 16 | 4,000 |
| POL | 365.43 | 367.35 | 363.1 | 366.26 | 490,438 |
| POML | 44.98 | 47 | 47 | 47 | 1,000 |
| PPL | 186.57 | 190.74 | 186.55 | 188.62 | 1,130,716 |
| PPP | 47 | 45.1 | 45.1 | 45.1 | 1,000 |
| PPVC | 10.97 | 11.96 | 11.96 | 10.97 | 1 |
| PRET | 26 | 26.15 | 25.99 | 25.99 | 1,505 |
| PRL | 62.22 | 62.46 | 61 | 62.03 | 10,435 |
| PRWM | 9.4 | 9.15 | 9.15 | 9.4 | 2 |
| PSEL | 155.26 | 148 | 148 | 155.26 | 29 |
| PSMC | 91.63 | 94.71 | 91.11 | 91.71 | 212,560 |
| PSO | 253.99 | 257 | 252.86 | 256.26 | 332,089 |
| PSYL | 16.75 | 16.99 | 16.1 | 16.98 | 6,861 |
| PTC | 15.82 | 15.79 | 15.26 | 15.39 | 4,513,928 |
| QUET | 27.17 | 25.82 | 25.82 | 27.17 | 352 |
| QUICE | 9.08 | 9.75 | 8.3 | 9.19 | 750,515 |
| RAVT | 1.4 | 1.5 | 1.33 | 1.33 | 21,506 |
| REDT | 0.5 | 0.5 | 0.5 | 0.5 | 5,500 |
| REWM | 9.5 | 9 | 9 | 9 | 9,231 |
| RMPL | 2825 | 2965 | 2900 | 2825 | 5 |
| SAIF | 7.31 | 7.25 | 7 | 7.15 | 3,800 |
| SALT | 38.6 | 40.53 | 39.01 | 40.51 | 1,222 |
| SANSM | 12.51 | 12.9 | 12.5 | 12.5 | 9,001 |
| SAPL | 181.37 | 190.43 | 187.54 | 189.89 | 1,386 |
| SASML | 6.7 | 7 | 7 | 6.7 | 25 |
| SAZEW | 31.62 | 32.9 | 31.75 | 32.27 | 19,114 |
| SBL | 2.22 | 2.29 | 2.2 | 2.22 | 194,591 |
| SCBPL | 11 | 11 | 10.95 | 10.95 | 3,500 |
| SCM | 11.15 | 11.15 | 11.15 | 11.15 | 3,000 |
| SEARL | 49.83 | 50 | 48.14 | 48.89 | 4,558 |
| SEL | 16.18 | 16.25 | 16.25 | 16.18 | 300 |
| SEPCO | 1.22 | 1.29 | 1.18 | 1.23 | 192,031 |
| SEPL | 43.81 | 43.8 | 42.61 | 43.23 | 2,001 |
| SERT | 0.8 | 1 | 0.95 | 1 | 1,000 |
| SFTM | 4.5 | 3.5 | 3.5 | 3.5 | 500 |
| SGML | 11.59 | 12.55 | 11.01 | 11.21 | 106,231 |
| SGMLPS | 7.81 | 8.79 | 6.81 | 7.81 | 13 |
| SHEL | 138.05 | 137.75 | 132 | 132.49 | 58,614 |
| SHEZ | 213.07 | 223.72 | 210.5 | 216.82 | 169,545 |
| SHFA | 31.3 | 31.39 | 30.05 | 31.39 | 9,011 |
| SHSML | 8.44 | 9.19 | 8.3 | 8.97 | 40,602 |
| SIBL | 2.5 | 2.54 | 2.54 | 2 | 133,426 |
| SILK | 2.29 | 2.3 | 2.15 | 2.2 | 337,999 |
| SING | 18.25 | 19.25 | 18.75 | 19.25 | 6,294 |
| SITC | 111.23 | 112.38 | 109 | 109.98 | 12,617 |
| SLYT | 6 | 6.49 | 6.49 | 6 | 98 |
| SMBL | 3.36 | 3.38 | 3.27 | 3.32 | 310,728 |
| SMBLTFC | 98.1752 | 0 | 0 | 98.1752 | 0 |
| SNAI | 42 | 42.79 | 41.01 | 42 | 404 |
| SNBL | 7.97 | 8 | 7.66 | 7.81 | 145,138 |
| SNGP | 19.64 | 19.79 | 18.75 | 19.01 | 107,060 |
| SPL | 11.15 | 11.18 | 10.9 | 10.91 | 61,796 |
| SPLC | 1.18 | 1.4 | 1.22 | 1.3 | 11,643 |
| SRVI | 171.06 | 172.5 | 168.5 | 170 | 602 |
| SSGC | 20.31 | 20.89 | 20.26 | 20.4 | 38,697 |
| SSIC | 5.95 | 5.99 | 5.5 | 5.5 | 695 |
| STCL | 7.3 | 7.99 | 7.12 | 7.86 | 3,044 |
| STJT | 26.52 | 26.1 | 26 | 26.1 | 95,100 |
| STML | 10.8 | 11.8 | 11.8 | 10.8 | 130 |
| SURC | 29.8 | 29 | 28.31 | 28.49 | 1,170 |
| SZTM | 4.38 | 4.25 | 4.25 | 4.38 | 113 |
| TDIL | 11.98 | 11.99 | 10.99 | 11.26 | 26,000 |
| TELE | 1.94 | 1.99 | 1.78 | 1.81 | 917,707 |
| TGL | 15.58 | 15.65 | 15.07 | 15.2 | 78,550 |
| THALL | 97.04 | 97.2 | 93.25 | 94.94 | 24,044 |
| THCCL | 23 | 24 | 23 | 23.5 | 3,177 |
| TREET | 62.51 | 64 | 59.39 | 59.48 | 832,891 |
| TREI | 2.91 | 3.09 | 2.46 | 2.5 | 6,898 |
| TRG | 4.22 | 4.6 | 3.93 | 4.4 | 15,882,703 |
| TRIBL | 0.9 | 1.01 | 1.01 | 1.01 | 2,534 |
| TRIPF | 204.1 | 206.75 | 202.1 | 204.19 | 4,200 |
| TRPOL | 0.99 | 0.9 | 0.75 | 0.87 | 650 |
| TSML | 73.71 | 72.01 | 72 | 72.01 | 400 |
| UBL | 77.48 | 78.2 | 76.3 | 76.54 | 184,030 |
| UBLTFC4 | 100.7049 | 0 | 0 | 100.7049 | 0 |
| UDPL | 9.25 | 10 | 10 | 9.25 | 1 |
| ULEVER | 7113.29 | 7240 | 7032 | 7190.83 | 22 |
| UNIC | 7.25 | 7.9 | 6.41 | 7.5 | 10,485 |
| UPFL | 3000 | 3000 | 3000 | 3000 | 1 |
| UVIC | 2.59 | 3.27 | 2.98 | 2.98 | 2,002 |
| WAHN | 42.5 | 42.88 | 41.61 | 42.55 | 8,575 |
| WTCL | 2.61 | 2.65 | 2.5 | 2.59 | 272,636 |
| WTL | 2.89 | 2.93 | 2.71 | 2.77 | 720,827 |
| WYETH | 824 | 815 | 800 | 811.43 | 465 |
| ZIL | 80.38 | 84.39 | 84.39 | 84.39 | 6,027 |
| ZTL | 3.63 | 3.5 | 3.49 | 3.5 | 5,100 |
KSE EOD Daily Share Price Data - 24/05/2012
No comments:
Post a Comment