| For: April 25, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 5.33 | 5.47 | 5 | 5.02 | 199,778 |
| AASM | 23.25 | 24.35 | 24.34 | 23.25 | 220 |
| AATM | 2.1 | 2.5 | 2.2 | 2.2 | 17,500 |
| ABL | 70.49 | 71.4 | 69.5 | 69.83 | 575,809 |
| ABLTFC2 | 100.1429 | 0 | 0 | 100.1429 | 0 |
| ABOT | 113.01 | 116 | 114.99 | 115.1 | 20,154 |
| ACPL | 85.47 | 86.7 | 83.02 | 83.54 | 17,320 |
| ADAMS | 16.75 | 16.45 | 16 | 16 | 1,920 |
| ADMM | 30 | 29.12 | 28.5 | 28.53 | 8,995 |
| ADOS | 6.15 | 6.5 | 6.5 | 6.15 | 5 |
| AGIC | 9.46 | 10.29 | 9.01 | 9.25 | 871 |
| AGIL | 71.41 | 74.98 | 71.99 | 74.98 | 41,650 |
| AGL | 17.68 | 17.5 | 17 | 17.5 | 5,200 |
| AGSML | 8 | 9 | 8 | 8 | 6,500 |
| AGTL | 190.83 | 192 | 185 | 186.53 | 2,404 |
| AHCL | 33.58 | 34.27 | 33.25 | 33.41 | 5,945,752 |
| AHCL-CMAY | 34.05 | 0 | 0 | 33.87 | 0 |
| AHI | 17.19 | 17.5 | 16.9 | 16.99 | 66,654 |
| AHL | 40.93 | 42.89 | 40.6 | 41.15 | 389,429 |
| AICL | 73.75 | 74.8 | 70.07 | 70.07 | 946,889 |
| AKBL | 15.39 | 16.09 | 15.48 | 15.99 | 9,580,346 |
| AKDCL | 38.77 | 39.49 | 39.49 | 38.77 | 300 |
| AKGL | 8.48 | 8.15 | 8.15 | 8.15 | 500 |
| ALICO | 17.62 | 18 | 16.7 | 16.7 | 7,096 |
| AMBL | 5.74 | 5.61 | 4.95 | 5.44 | 401,500 |
| AMTEX | 2.73 | 2.84 | 2.52 | 2.58 | 573,660 |
| ANL | 8.91 | 9.12 | 8.44 | 8.52 | 5,942,442 |
| APL | 458.05 | 462.9 | 455 | 455.76 | 28,239 |
| ARM | 28 | 29.4 | 28.4204 | 28.4204 | 5 |
| ATBA | 196.2 | 203.24 | 190.9 | 200 | 10,444 |
| ATFF | 7.82 | 8.08 | 7.9 | 8 | 251,173 |
| ATIL | 30.7 | 32.2 | 30.55 | 30.69 | 13,100 |
| ATLH | 146.36 | 148.99 | 148.99 | 148.99 | 301 |
| ATRL | 126.25 | 129.4 | 125.66 | 126.02 | 2,410,373 |
| ATRL-CMAY | 128.03 | 0 | 0 | 127.74 | 0 |
| AWTX | 90.0916 | 94.59 | 90.8153 | 90.8153 | 8 |
| BAFL | 17.58 | 18.21 | 17.5 | 17.62 | 11,063,505 |
| BAFL-CMAY | 17.83 | 0 | 0 | 17.86 | 0 |
| BAHL | 28.48 | 28.75 | 28.35 | 28.46 | 326,908 |
| BAHL-CMAY | 28.88 | 0 | 0 | 28.85 | 0 |
| BAPL | 5.86 | 6.7 | 6.01 | 6.47 | 15,742 |
| BATA | 655.49 | 688.26 | 650 | 675.57 | 72 |
| BCML | 15.9 | 16.21 | 15.1 | 15.29 | 600 |
| BERG | 15 | 15 | 14.01 | 14.07 | 34,847 |
| BFMOD | 4.25 | 3.9 | 3.9 | 4.25 | 100 |
| BIFO | 65.58 | 68.75 | 62.31 | 63.75 | 2,911 |
| BILF | 1.15 | 1.99 | 1.95 | 1.95 | 25,000 |
| BIPL | 8.36 | 8.74 | 8 | 8.24 | 371,112 |
| BNWM | 26.48 | 26.5 | 26 | 26 | 5,382 |
| BOK | 7.52 | 7.57 | 7 | 7.31 | 20,214 |
| BOP | 10.01 | 10.41 | 9.75 | 9.92 | 14,704,758 |
| BPL | 25.1 | 26.35 | 25.4 | 26.35 | 50,654 |
| BROT | 0.95 | 1.39 | 0.9 | 0.9 | 68,829 |
| BRR | 2.53 | 2.51 | 2.5 | 2.51 | 5,001 |
| BUXL | 9.39 | 10.39 | 9.5 | 10.02 | 4,101 |
| BWCL | 24.01 | 24.11 | 24.11 | 24.01 | 200 |
| BWHL | 28.17 | 29.57 | 27 | 27.25 | 20,468 |
| BYCO | 10.59 | 10.87 | 10.1 | 10.26 | 1,332,886 |
| CENI | 9.13 | 10.13 | 9.21 | 10.13 | 399,798 |
| CEPB | 16.51 | 17.25 | 16.25 | 16.56 | 211,912 |
| CHBL | 2.11 | 2.45 | 2.05 | 2.05 | 41,684 |
| CHCC | 26.08 | 27.38 | 26.07 | 26.67 | 1,365,726 |
| CJPL | 0.8 | 0.85 | 0.85 | 0.85 | 500 |
| CLOV | 65.52 | 68.65 | 68.65 | 65.52 | 1 |
| CML | 2.34 | 2.4 | 2.2 | 2.25 | 235,554 |
| COLG | 804.13 | 810 | 780 | 804.13 | 5 |
| COTT | 1.99 | 2.05 | 2.05 | 2.05 | 1,500 |
| CPL | 150.51 | 151.85 | 149 | 149.45 | 16,628 |
| CPPL | 31.37 | 32.49 | 29.81 | 29.82 | 150,541 |
| CRTM | 9.54 | 8.56 | 8.56 | 9.54 | 400 |
| CSAP | 24.5 | 25 | 23.51 | 23.88 | 61,134 |
| CSIL | 3.4 | 3.4 | 2.5 | 3.4 | 101 |
| CSM | 0.97 | 0.98 | 0.75 | 0.98 | 3,591 |
| CSMD | 18.86 | 18.18 | 18.18 | 18.18 | 600 |
| CSUML | 3.47 | 3.75 | 3.23 | 3.24 | 1,450 |
| CWSM | 1.9 | 1.95 | 1.95 | 1.95 | 2,000 |
| CYAN | 67 | 67.1 | 67.1 | 67.1 | 1,000 |
| DADX | 38.83 | 37.2 | 36.89 | 36.96 | 1,106 |
| DAWH | 37.24 | 37.6 | 37.05 | 37.28 | 61,103 |
| DBCI | 2.95 | 3.33 | 2.65 | 2.68 | 151,527 |
| DCH | 2.58 | 2.88 | 2.3 | 2.51 | 46,178 |
| DCL | 5.54 | 5.73 | 5.01 | 5.08 | 2,422,745 |
| DCM | 1.7 | 1.81 | 1.81 | 1.81 | 500 |
| DEL | 2.34 | 2.5 | 2.3 | 2.42 | 1,005 |
| DFML | 3.08 | 3.25 | 2.95 | 2.99 | 434,708 |
| DGKC | 42.59 | 43.94 | 42.01 | 42.29 | 15,219,412 |
| DKTM | 2.25 | 2.99 | 2.99 | 2.25 | 2 |
| DLL | 36.42 | 36.75 | 35.51 | 35.62 | 1,240 |
| DMTM | 5.3 | 5.01 | 5 | 5 | 2,475 |
| DNCC | 4.21 | 4.21 | 4 | 4 | 6,410 |
| DOL | 4.61 | 4.66 | 4.44 | 4.45 | 468,587 |
| DSFL | 2.3 | 2.35 | 2.19 | 2.21 | 1,332,269 |
| DSIL | 2.36 | 2.47 | 2.17 | 2.2 | 248,946 |
| DSL | 3.1 | 3.2 | 2.88 | 2.95 | 367,065 |
| DSML | 3.55 | 3.5 | 3.5 | 3.55 | 20 |
| DWAE | 1.21 | 1.37 | 1.1 | 1.17 | 3,300 |
| DWSM | 2.64 | 2.94 | 2.7 | 2.7 | 6,001 |
| DYNO | 20.25 | 20.9 | 19.75 | 19.78 | 8,115 |
| ECOP | 5 | 5.26 | 4.8 | 4.83 | 25,125 |
| EFLTFC | 101.7 | 0 | 0 | 101.7 | 0 |
| EFLTFC3 | 97.0333 | 0 | 0 | 97.0333 | 0 |
| EFOODS | 52.43 | 53.18 | 50.49 | 50.93 | 2,827,074 |
| EFUG | 78.66 | 81.5 | 75.2 | 75.42 | 12,267 |
| EFUL | 82.5 | 83.99 | 82 | 82.04 | 2,712 |
| ELCM | 10 | 9 | 9 | 9 | 500 |
| ELSM | 28.9 | 29.5 | 29.5 | 28.9 | 100 |
| EMCO | 2.94 | 2.99 | 2.7 | 2.94 | 2,600 |
| ENGRO | 97.51 | 98.5 | 96.6 | 97.75 | 3,916,124 |
| ENGRO-CMAY | 98.88 | 0 | 0 | 99.08 | 0 |
| ENGROTFC | 100.2808 | 0 | 0 | 100.2808 | 0 |
| EPCL | 12.61 | 12.8 | 12.35 | 12.43 | 2,867,909 |
| ESBL | 2.7 | 2.65 | 2.5 | 2.5 | 138,001 |
| EWLA | 6 | 6.49 | 5 | 5.82 | 7,076 |
| EXIDE | 183.01 | 187 | 183.1 | 187 | 4,884 |
| FABL | 12.66 | 13 | 12.5 | 12.5 | 351,287 |
| FASM | 46.72 | 45.3 | 45.3 | 46.72 | 99 |
| FATIMA | 22.9 | 23.05 | 22.51 | 22.55 | 1,020,566 |
| FCCL | 6.81 | 6.99 | 6.41 | 6.52 | 12,061,246 |
| FCIBL | 3.79 | 4.43 | 3.5 | 3.79 | 4 |
| FCSC | 3.85 | 4.09 | 3.53 | 3.59 | 61,344 |
| FDIBL | 1.6 | 1.58 | 1.49 | 1.5 | 35,419 |
| FDMF | 3.71 | 3.85 | 3.71 | 3.85 | 19,000 |
| FECM | 3.05 | 3.9 | 3.02 | 3.02 | 50,730 |
| FECTC | 16.05 | 16.29 | 15.5 | 15.81 | 65,236 |
| FEM | 1.75 | 1.9 | 1.6 | 1.7 | 81,857 |
| FEROZ | 83.72 | 83.7 | 82 | 82.19 | 5,412 |
| FFBL | 38.06 | 38.6 | 38.05 | 38.25 | 926,403 |
| FFBL-CMAY | 38.6 | 0 | 0 | 38.77 | 0 |
| FFC | 122.8 | 123.39 | 121.8 | 122.21 | 1,446,859 |
| FFC-CMAY | 124.53 | 0 | 0 | 123.88 | 0 |
| FFLM | 1.8 | 2.18 | 1.88 | 1.9 | 11,005 |
| FHAM | 8 | 8.19 | 7.93 | 8 | 45,901 |
| FHBM | 8.17 | 8.26 | 8.25 | 8.25 | 2,500 |
| FLYNG | 3.94 | 4.14 | 3.65 | 3.71 | 1,073,289 |
| FNEL | 6.44 | 6.7 | 5.9 | 6.23 | 11,077 |
| FPJM | 1.4 | 1.67 | 1.4 | 1.4 | 3,503 |
| FRCL | 3.63 | 4.59 | 3.65 | 4 | 36,626 |
| FTHM | 104 | 109.2 | 100 | 104 | 33 |
| FUDLM | 7.1 | 7.2 | 6.7 | 7.2 | 3,100 |
| FZCM | 82.1 | 85 | 78 | 82.1 | 96 |
| GADT | 63.03 | 64.5 | 62.5 | 63 | 21,475 |
| GAIL | 3.15 | 3.38 | 3.01 | 3.02 | 6,200 |
| GAMON | 2 | 2.4 | 2.1 | 2.1 | 20,010 |
| GASF | 4.3 | 4.36 | 4.29 | 4.31 | 47,439 |
| GATM | 24.62 | 24.95 | 23.5 | 23.56 | 799 |
| GENP | 1.19 | 1.16 | 1 | 1.09 | 55,750 |
| GGL | 11.39 | 11.6 | 10.9 | 11 | 106,553 |
| GHGL | 52.79 | 55.42 | 52.6 | 55.42 | 210,248 |
| GHNI | 7.62 | 7.75 | 6.8 | 7.02 | 30,651 |
| GHNL | 4.78 | 4.98 | 4.17 | 4.33 | 97,826 |
| GLAXO | 63.52 | 63.74 | 63 | 63.57 | 24,000 |
| GLPL | 65 | 62 | 62 | 65 | 99 |
| GRAYS | 29 | 29.99 | 27.55 | 27.81 | 5,158 |
| GSPM | 8.02 | 8.4 | 8.35 | 8.35 | 5,001 |
| GTYR | 22.29 | 22.5 | 22 | 22.1 | 49,862 |
| GUTM | 23.12 | 24 | 23.99 | 24 | 5,000 |
| GVGL | 18.8 | 19.78 | 19 | 19.43 | 900 |
| GWLC | 5.88 | 5.84 | 5.06 | 5.66 | 16,550 |
| HABSM | 21.89 | 21.95 | 21.55 | 21.62 | 72,525 |
| HADC | 1.39 | 1.83 | 1.35 | 1.7 | 441,249 |
| HAEL | 7.49 | 8.49 | 8.49 | 8.49 | 1,000 |
| HAJT | 0.8 | 0.95 | 0.95 | 0.8 | 1 |
| HAL | 21.18 | 22.23 | 21 | 22.14 | 40,418 |
| HBL | 112.92 | 117 | 113 | 116.28 | 564,852 |
| HCAR | 13.75 | 13.55 | 12.76 | 13.04 | 65,330 |
| HICL | 10.45 | 10.53 | 10.25 | 10.3 | 74,993 |
| HINO | 91.01 | 90 | 89.01 | 89.67 | 600 |
| HINOON | 34.15 | 35.1 | 32.6 | 34.95 | 20,195 |
| HIRAT | 8.97 | 9.85 | 9 | 9.58 | 506,594 |
| HMB | 18.75 | 18.9 | 18.2 | 18.25 | 71,701 |
| HSPI | 18.01 | 18 | 18 | 18 | 1,500 |
| HUBC | 37.5 | 38 | 37.41 | 37.64 | 813,870 |
| HUBC-CMAY | 38.03 | 0 | 0 | 38.15 | 0 |
| HUMNL | 22.62 | 23.6 | 22.15 | 22.18 | 8,454 |
| HUSI | 3.4 | 3.4 | 3.4 | 3.4 | 500 |
| HWQS | 10.49 | 11.2 | 9.5 | 10.49 | 202 |
| IBFL | 37.61 | 37.8 | 36 | 37.23 | 57,800 |
| IBLHL | 18.73 | 19.1 | 18.35 | 18.92 | 15,150 |
| ICCT | 1.07 | 1.3 | 1.08 | 1.07 | 5 |
| ICI | 127.03 | 132 | 125.36 | 130.4 | 90,680 |
| ICIBL | 0.73 | 0.78 | 0.68 | 0.74 | 71,289 |
| IDEN | 6.75 | 7.7 | 7.7 | 7.7 | 500 |
| IDRT | 8.44 | 8 | 7.75 | 7.76 | 7,000 |
| IDYM | 350.03 | 367.5 | 363 | 361.93 | 440 |
| IFSL | 11.63 | 11.51 | 11.2 | 11.2 | 20,000 |
| IGIBL | 2.55 | 3.55 | 2.4 | 3.55 | 26,964,725 |
| IGIIL | 56.95 | 57.45 | 55.55 | 56.04 | 16,705 |
| INDU | 282.26 | 290 | 280.5 | 285.28 | 2,970 |
| INIL | 28.02 | 29 | 27.5 | 27.9 | 15,202 |
| ISIL | 91.68 | 96.2 | 93 | 91.68 | 120 |
| ISL | 11.13 | 11.48 | 10.95 | 11.22 | 78,987 |
| JDMT | 21.52 | 22.35 | 20.7 | 21.5 | 2,797 |
| JDWS | 90 | 90 | 90 | 90 | 500 |
| JOPP | 8.51 | 9.51 | 8 | 8 | 2,940 |
| JPGL | 2.18 | 2.34 | 2.08 | 2.14 | 485,566 |
| JSBL | 5.82 | 6.06 | 5.7 | 5.8 | 1,661,448 |
| JSCL | 18.39 | 18.74 | 17.66 | 17.92 | 16,157,570 |
| JSGCL | 44.73 | 45.4 | 42.55 | 43.36 | 7,642 |
| JSGF | 7.55 | 7.75 | 7.4 | 7.48 | 105,144 |
| JSIL | 12.79 | 13.35 | 12.45 | 12.62 | 3,725,561 |
| JSVFL | 7.1 | 7.15 | 6.1 | 6.76 | 1,188,011 |
| JVDC | 86.45 | 84.1 | 84 | 84.1 | 760 |
| KAPCO | 43.83 | 44 | 43.43 | 43.54 | 42,350 |
| KAPCO-CMAY | 44.45 | 0 | 0 | 44.13 | 0 |
| KASBB | 2.63 | 2.7 | 2.52 | 2.52 | 111,150 |
| KASBSL | 6 | 6.12 | 5.72 | 5.91 | 86,586 |
| KESC | 4.32 | 4.4 | 4.1 | 4.14 | 995,663 |
| KML | 1.8 | 2.49 | 1.81 | 1.8 | 103 |
| KOHC | 41.48 | 42.9 | 40 | 40.08 | 325,328 |
| KOHE | 20.06 | 20.21 | 20 | 20 | 6,940 |
| KOHP | 2.5 | 2.79 | 2.5 | 2.5 | 21,001 |
| KOHS | 3 | 3.25 | 2.6 | 2.86 | 13,256 |
| KOHTM | 3.25 | 3.49 | 2.99 | 3 | 24,643 |
| KOIL | 1.37 | 1.6 | 1.37 | 1.47 | 27,250 |
| KOSM | 1.95 | 1.87 | 1.31 | 1.32 | 1,511 |
| KSBP | 36.01 | 37.81 | 36.01 | 37.81 | 107,964 |
| KTML | 5.08 | 5.35 | 4.2 | 5.01 | 76,120 |
| LEUL | 2.9 | 3.25 | 3.25 | 3.25 | 500 |
| LINDE | 101.44 | 101.99 | 100 | 101.99 | 1,586 |
| LOTPTA | 8.63 | 9.17 | 8.6 | 8.79 | 19,028,542 |
| LPCL | 5.49 | 5.75 | 5.1 | 5.3 | 25,324,860 |
| LUCK | 133.59 | 136.25 | 132 | 133.33 | 4,571,358 |
| LUCK-CMAY | 135.47 | 0 | 0 | 135.15 | 0 |
| MACFL | 14.99 | 15.24 | 14.6 | 14.75 | 33,380 |
| MARI | 94.99 | 96.4 | 93.64 | 94 | 53,695 |
| MBF | 10.1 | 10.17 | 10.09 | 10.09 | 14,700 |
| MCB | 176.57 | 183.3 | 177 | 179.32 | 1,901,636 |
| MCB-CMAY | 179.06 | 0 | 0 | 181.77 | 0 |
| MEBL | 28.9 | 29.79 | 28.2 | 28.43 | 89,773 |
| MEHT | 62.9255 | 66.07 | 66.07 | 62.93 | 236 |
| MERIT | 19.95 | 19.84 | 19 | 19.28 | 2,048 |
| MFFL | 166.38 | 174.69 | 167 | 166.38 | 61 |
| MFTM | 1.05 | 1.2 | 1.2 | 1.05 | 1 |
| MIRKS | 33.56 | 34.49 | 31.89 | 34 | 4,503 |
| MLCF | 5.51 | 5.59 | 5.05 | 5.12 | 2,815,181 |
| MODAM | 1.55 | 1.55 | 1.35 | 1.5 | 11,242 |
| MRNS | 41.99 | 43 | 40.16 | 40.17 | 38,001 |
| MSCL | 7.1 | 7.98 | 7.75 | 7.98 | 5,954 |
| MTIL | 0.61 | 0.96 | 0.58 | 0.61 | 2 |
| MTL | 511.85 | 516 | 511 | 515.18 | 7,260 |
| MUCL | 14.8 | 15.39 | 14.51 | 14.51 | 4,010 |
| MUKT | 0.55 | 0.67 | 0.6 | 0.55 | 361 |
| MUREB | 83.25 | 87.41 | 86.5 | 87.41 | 14,181 |
| MWMP | 4.97 | 5.75 | 4.5 | 4.8 | 466,524 |
| MZSM | 2.24 | 2.18 | 1.92 | 2.11 | 4,100 |
| NAGC | 19.56 | 20.55 | 20 | 20.21 | 39,838 |
| NATF | 138 | 140 | 131.1 | 132.82 | 16,450 |
| NBP | 49.29 | 51.3 | 49.3 | 49.65 | 17,175,886 |
| NCL | 20.44 | 20.89 | 20.45 | 20.61 | 364,360 |
| NCPL | 14.51 | 14.71 | 14.4 | 14.4 | 351,363 |
| NESTLE | 4305 | 4324.9 | 4260.16 | 4304.04 | 97 |
| NETSOL | 16.33 | 16.55 | 15.92 | 16.05 | 714,463 |
| NIB | 2.59 | 2.69 | 2.55 | 2.59 | 3,598,325 |
| NIBTFC | 99.75 | 0 | 0 | 99.75 | 0 |
| NICL | 3.31 | 3.5 | 3.3 | 3.32 | 564,047 |
| NML | 58.91 | 60.49 | 57.85 | 58.2 | 4,879,113 |
| NONS | 20 | 21 | 21 | 21 | 3,655 |
| NOPK | 23 | 24.12 | 23.4 | 23.5 | 3,900 |
| NPL | 14 | 14.35 | 13.85 | 13.86 | 2,031,783 |
| NRL | 238.85 | 246.9 | 238.5 | 242 | 161,759 |
| NSB3Y1 | 94 | 0 | 0 | 94 | 0 |
| OGDC | 163.54 | 167.98 | 163.97 | 166.63 | 1,604,043 |
| OLPL | 9 | 9.8 | 9 | 9.5 | 115,261 |
| OTSU | 35.31 | 35.4 | 35 | 35.39 | 2,500 |
| PACE | 3.04 | 3.24 | 2.9 | 2.94 | 2,017,455 |
| PAEL | 6.21 | 6.37 | 6.01 | 6.07 | 391,300 |
| PAKD | 51.4 | 52.89 | 50.2 | 51.25 | 6,126 |
| PAKRI | 19.33 | 19.45 | 18.33 | 18.4 | 1,980,058 |
| PAKT | 51.37 | 53.93 | 53.93 | 53.93 | 2,351 |
| PASL | 3.05 | 3.2 | 2.87 | 2.92 | 501,306 |
| PASM | 11.24 | 10.35 | 10.35 | 11.24 | 14 |
| PCAL | 41.41 | 41.45 | 39.35 | 41.41 | 41 |
| PECO | 56.89 | 54.07 | 54.07 | 56.89 | 10 |
| PEF | 7.5 | 7.62 | 7.59 | 7.6 | 8,100 |
| PGCL | 116.95 | 122.79 | 122.79 | 122.79 | 301 |
| PGF | 13.43 | 13.75 | 13 | 13.09 | 2,362,661 |
| PIAA | 2.44 | 2.59 | 2.4 | 2.41 | 136,687 |
| PICT | 148 | 148.01 | 140.6 | 148.01 | 7,192 |
| PICTPS | 11.83 | 12.83 | 12.5 | 12.83 | 153,416 |
| PIF | 6.15 | 6.27 | 5.3 | 5.48 | 5,491,578 |
| PIL | 8 | 7.07 | 7.04 | 7.06 | 1,002 |
| PINL | 7.39 | 8.39 | 6.52 | 7.68 | 727,597 |
| PIOC | 12.7 | 13.43 | 12.6 | 12.71 | 495,453 |
| PKGI | 5.8 | 6 | 5.5 | 5.89 | 900 |
| PKGP | 12.01 | 12 | 11.65 | 11.71 | 121,087 |
| PKGS | 99.13 | 100 | 97 | 97.5 | 71,805 |
| PMI | 1.28 | 1.39 | 1.39 | 1.28 | 100 |
| PMRS | 40 | 41 | 40 | 40 | 1,800 |
| PMTFC6 | 97.1588 | 0 | 0 | 97.1588 | 0 |
| PNGRS | 2.39 | 2.5 | 2.3 | 2.39 | 146 |
| PNSC | 17 | 17.48 | 17.1 | 17.2 | 5,571 |
| POL | 380.77 | 392.19 | 381.71 | 387.69 | 1,427,539 |
| PPL | 197.2 | 204.5 | 197.5 | 198.89 | 3,499,501 |
| PPP | 43 | 44.5 | 43.2 | 43.96 | 7,526 |
| PPVC | 9.39 | 10.39 | 8.39 | 10.32 | 690 |
| PRET | 22 | 23.08 | 23 | 22 | 30 |
| PRL | 63.69 | 66.87 | 63.15 | 63.72 | 134,910 |
| PRWM | 11 | 11.15 | 11.15 | 11 | 100 |
| PSMC | 77.34 | 80.1 | 77.5 | 79.23 | 73,674 |
| PSO | 252.69 | 261.4 | 252.03 | 253.62 | 1,947,486 |
| PSYL | 17.29 | 17.29 | 16.61 | 17.16 | 6,109 |
| PTC | 14.25 | 14.7 | 13.25 | 13.37 | 19,084,560 |
| QUET | 28.68 | 30.11 | 29.52 | 30.02 | 2,180 |
| RAVT | 1.56 | 1.64 | 1.45 | 1.46 | 64,163 |
| REDT | 0.5 | 1.49 | 0.6 | 0.6 | 10,500 |
| REST | 8.99 | 9.99 | 9.99 | 9.99 | 589 |
| REWM | 9.66 | 10 | 9.65 | 10 | 12,795 |
| RICL | 7 | 7.1 | 7.01 | 7.03 | 500 |
| RMPL | 2615.32 | 2650 | 2581.5 | 2589.85 | 186 |
| RUPL | 29.45 | 28.01 | 27.98 | 27.98 | 12,403 |
| SAIF | 7.39 | 7.89 | 7.4 | 7.45 | 138,123 |
| SANE | 2 | 2.85 | 2.85 | 2 | 8 |
| SANSM | 10.63 | 11.35 | 10.05 | 11.31 | 10,285 |
| SAPL | 175 | 174.8 | 166.5 | 167 | 1,813 |
| SAPT | 109.1 | 114.55 | 114.55 | 114.55 | 0 |
| SASML | 6.5 | 5.5 | 5.5 | 6.5 | 100 |
| SAZEW | 28.82 | 29.95 | 28.5 | 28.51 | 12,659 |
| SBL | 2.69 | 2.77 | 2.7 | 2.7 | 380,416 |
| SCBPL | 12.33 | 12.7 | 12.33 | 12.45 | 136,852 |
| SCLL | 4.15 | 4.6 | 4.25 | 4.4 | 13,957 |
| SCM | 11.2 | 11.4 | 10.9 | 11.04 | 32,946 |
| SEARL | 48.4 | 49.95 | 48.25 | 49.79 | 8,149 |
| SEL | 16.5 | 16.75 | 16.5 | 16.5 | 12,600 |
| SEPCO | 1.3 | 1.4 | 1.2 | 1.26 | 238,612 |
| SEPL | 42.73 | 42.75 | 41 | 42.28 | 5,508 |
| SFWF | 7.35 | 7.5 | 7.5 | 7.5 | 323,350 |
| SGML | 6 | 6.1 | 6 | 6.01 | 5,502 |
| SHCI | 1.84 | 1.6 | 1.6 | 1.6 | 1,199 |
| SHEL | 150.78 | 152.48 | 150.21 | 150.77 | 34,416 |
| SHEZ | 147.72 | 153 | 144 | 146.05 | 76,555 |
| SHFA | 30.94 | 31 | 30.7 | 30.85 | 1,325 |
| SHJS | 68.03 | 71.4 | 65.25 | 70.79 | 790 |
| SHNI | 11.1 | 11.5 | 11.1 | 11.1 | 3 |
| SHSML | 7.2 | 7.3 | 7.2 | 7.2 | 4,499 |
| SIEM | 750 | 750 | 740 | 740 | 102 |
| SILK | 2.63 | 2.77 | 2.57 | 2.61 | 2,324,117 |
| SING | 18.73 | 18.74 | 17.74 | 18.73 | 2 |
| SITC | 110.22 | 110.9 | 109.15 | 109.37 | 1,990 |
| SLCL | 2.5 | 2.5 | 2.5 | 2.5 | 1,000 |
| SLYT | 4.8 | 5.29 | 4.38 | 5 | 20,030 |
| SMBL | 3.65 | 3.97 | 3.58 | 3.74 | 1,817,676 |
| SMCPL | 7 | 6.89 | 6.15 | 6.5 | 8,100 |
| SMTM | 5.25 | 5.4 | 5.4 | 5.4 | 25,000 |
| SNAI | 45 | 45 | 44.75 | 44.78 | 1,505 |
| SNBL | 8.94 | 9.4 | 8.8 | 8.92 | 3,398,027 |
| SNGP | 22.95 | 22.7 | 22.51 | 22.54 | 58,966 |
| SPL | 12.66 | 12.55 | 11.9 | 12.03 | 567,716 |
| SPLC | 0.7 | 0.85 | 0.68 | 0.75 | 7,621 |
| SRVI | 175.73 | 174.99 | 173 | 173.3 | 322 |
| SSGC | 21.57 | 21.71 | 21.31 | 21.43 | 88,727 |
| SSIC | 5.81 | 6.2 | 5.89 | 6 | 16,018 |
| SSML | 1.95 | 2.15 | 1.92 | 1.92 | 102,715 |
| STCL | 7.4 | 7.8 | 7.5 | 7.4 | 137 |
| STJT | 25 | 25 | 24.5 | 24.73 | 1,099 |
| STML | 9.9 | 9.45 | 9.45 | 9.9 | 91 |
| STPL | 7.83 | 7.98 | 7.01 | 7.74 | 40,721 |
| SURC | 28.98 | 30.2 | 29.74 | 30.2 | 8,000 |
| SZTM | 5.01 | 6.01 | 5.5 | 5.01 | 115 |
| TATM | 23.55 | 22.55 | 22.4 | 22.4 | 4,067 |
| TDIL | 11.05 | 11.5 | 10.5 | 11.09 | 33,501 |
| TELE | 1.7 | 1.79 | 1.57 | 1.61 | 730,137 |
| TGL | 13.89 | 14.39 | 13.45 | 13.72 | 71,970 |
| THALL | 99.01 | 100 | 96.51 | 97.24 | 38,850 |
| THCCL | 17.94 | 18.25 | 17.72 | 18 | 510 |
| TREET | 47.46 | 48 | 47.21 | 47.21 | 14,753 |
| TREI | 1.3 | 1.35 | 1.35 | 1.35 | 1,000 |
| TRG | 3.86 | 4.04 | 3.6 | 3.68 | 2,838,187 |
| TRIBL | 1.1 | 1.43 | 1.24 | 1.43 | 8,250 |
| TRIPF | 203 | 204.74 | 202 | 203 | 33 |
| TRSM | 2.9 | 2.99 | 2.99 | 2.9 | 25 |
| TSMF | 1.3 | 1.19 | 1.19 | 1.3 | 1 |
| TSML | 69 | 70 | 69.99 | 70 | 503 |
| TSPL | 0.88 | 0.99 | 0.86 | 0.88 | 33,000 |
| UBDL | 24.67 | 25.9 | 24 | 24.67 | 268 |
| UBL | 83.37 | 87.3 | 83.5 | 86.4 | 777,866 |
| UDPL | 8 | 8.5 | 8.5 | 8.5 | 1,000 |
| ULEVER | 6261.25 | 6264 | 6200 | 6250.91 | 339 |
| UNIM | 0.4 | 0.4 | 0.4 | 0.4 | 10,000 |
| UPFL | 2031.0735 | 2132.62 | 2132.62 | 2132.62 | 20 |
| UVIC | 4.89 | 5.88 | 4.09 | 5.24 | 102,928 |
| WAHN | 44.8 | 45 | 43.5 | 43.5 | 6,849 |
| WTCL | 2.6 | 2.6 | 2.5 | 2.53 | 60,200 |
| WTL | 3.66 | 3.8 | 3.4 | 3.43 | 3,524,865 |
| WYETH | 730 | 760 | 735 | 740 | 425 |
| YOUW | 1.25 | 1.35 | 1.29 | 1.25 | 499 |
| ZAHT | 4.5 | 5 | 5 | 5 | 500 |
| ZIL | 68.15 | 65.5028 | 64.75 | 65.5028 | 1 |
KSE EOD Daily Share Price Data - 25/04/2012
No comments:
Post a Comment