| For: May 25, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 88.2 | 88.5 | 84 | 87 | 3,000 |
| AACIL | 4.27 | 4.36 | 4.2 | 4.21 | 35,435 |
| AASM | 23.59 | 22.42 | 22.42 | 23.59 | 1 |
| AATM | 1.94 | 2 | 1.25 | 1.94 | 2 |
| ABL | 65.31 | 66.89 | 65 | 65.01 | 8,786 |
| ABLTFC2 | 100.9 | 0 | 0 | 100.9 | 0 |
| ABOT | 116.93 | 117.79 | 115 | 115.03 | 48,316 |
| ACPL | 78.19 | 78.95 | 78 | 78.03 | 3,712 |
| ADAMS | 15.26 | 15.55 | 15.31 | 15.26 | 205 |
| ADOS | 5.75 | 6 | 5.41 | 5.92 | 2,301 |
| AGIC | 9.31 | 9.25 | 9.25 | 9.25 | 1,875 |
| AGL | 15 | 15.1 | 15 | 15 | 110 |
| AGSML | 15.76 | 16.75 | 15 | 16.57 | 22,108 |
| AGTL | 210.04 | 213 | 205.01 | 210.04 | 14 |
| AHCL | 33.28 | 34.05 | 33 | 33.63 | 2,890,504 |
| AHCL-CMAY | 33.28 | 0 | 0 | 33.62 | 0 |
| AHI | 15.04 | 16.04 | 15 | 16.04 | 67,732 |
| AHL | 38.85 | 39.5 | 38.7 | 38.87 | 70,339 |
| AICL | 69.95 | 72.5 | 70.05 | 70.73 | 351,060 |
| AKBL | 14.98 | 15.25 | 14.65 | 15.05 | 1,018,584 |
| AKGL | 8.36 | 8.5 | 8.2 | 8.49 | 17,812 |
| ALICO | 16.99 | 16.2 | 16.1 | 16.2 | 1,309 |
| ALNRS | 34.52 | 35 | 35 | 34.52 | 1 |
| AMBL | 6.58 | 6.99 | 5.8 | 6.58 | 37 |
| AMTEX | 2.3 | 2.32 | 2.22 | 2.27 | 48,576 |
| ANL | 6.65 | 6.74 | 6.57 | 6.61 | 1,040,234 |
| APL | 448.97 | 455.8 | 440 | 443.36 | 65,432 |
| ARM | 30.45 | 31.97 | 31.97 | 30.45 | 20 |
| ATBA | 203.18 | 206 | 202.01 | 205.1 | 408 |
| ATFF | 8 | 7.75 | 7.75 | 7.75 | 5,000 |
| ATLH | 144.78 | 145.45 | 143.5 | 144.11 | 2,965 |
| ATRL | 120.68 | 121.49 | 119.02 | 119.19 | 233,061 |
| ATRL-CMAY | 120.68 | 0 | 0 | 119.14 | 0 |
| BAFL | 17.89 | 18 | 17.41 | 17.48 | 3,068,079 |
| BAFL-CMAY | 17.89 | 0 | 0 | 17.47 | 0 |
| BAHL | 28.74 | 28.92 | 28.4 | 28.7 | 688,768 |
| BAHL-CMAY | 28.74 | 0 | 0 | 28.69 | 0 |
| BAHLTFC | 99 | 0 | 0 | 99 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BAPL | 6.7 | 7.7 | 6.8 | 7.01 | 12,475 |
| BCL | 38.08 | 39.9 | 38.5 | 38.08 | 151 |
| BCML | 15.2 | 15.85 | 15.85 | 15.2 | 10 |
| BERG | 13 | 13 | 12.56 | 12.77 | 21,037 |
| BFMOD | 4.12 | 4 | 4 | 4 | 1,485 |
| BGL | 2.63 | 2.99 | 2.6 | 2.94 | 333,300 |
| BIFO | 48.11 | 50.51 | 50.5 | 50.5 | 551 |
| BIPL | 10.2 | 11.2 | 10.1 | 11.2 | 13,923,919 |
| BNWM | 23.58 | 24.5 | 23 | 23 | 3,503 |
| BOK | 7.53 | 7.75 | 7.25 | 7.68 | 16,422 |
| BOP | 8.77 | 8.9 | 8.7 | 8.79 | 865,090 |
| BPBL | 1.62 | 2.09 | 1.89 | 2 | 5,000 |
| BPL | 35.04 | 36.79 | 35.25 | 36.79 | 40,773 |
| BROT | 1.32 | 1.44 | 1.2 | 1.2 | 10,338 |
| BRR | 2.5 | 2.6 | 2.5 | 2.6 | 12,050 |
| BUXL | 10.35 | 10.5 | 10.5 | 10.35 | 1 |
| BWHL | 29.89 | 30 | 30 | 29.89 | 1 |
| BYCO | 9.69 | 10.29 | 9.75 | 9.82 | 3,093,422 |
| CENI | 10.66 | 10.74 | 10.2 | 10.64 | 704 |
| CEPB | 19.17 | 19.25 | 19 | 19 | 25,978 |
| CHAS | 9.2 | 9.45 | 8.5 | 8.7 | 5,101 |
| CHBL | 1.9 | 1.99 | 1.9 | 1.9 | 24,688 |
| CHCC | 26.45 | 27.25 | 26.45 | 26.67 | 384,121 |
| CJPL | 0.73 | 0.96 | 0.75 | 0.76 | 520 |
| CLOV | 71.47 | 71.05 | 70 | 70.89 | 1,301 |
| CML | 2.05 | 2.2 | 2 | 2.05 | 20,263 |
| COTT | 1.35 | 1.54 | 1.1 | 1.35 | 11,001 |
| CPAL | 1.81 | 2.81 | 0.92 | 1.81 | 10 |
| CPL | 158.02 | 159.5 | 157 | 159.5 | 2,536 |
| CPPL | 31.55 | 32 | 31.54 | 31.62 | 3,012 |
| CSAP | 22.1 | 22.3 | 21.85 | 21.96 | 8,000 |
| CSIL | 2.79 | 2.1 | 2.1 | 2.79 | 2 |
| CSM | 0.91 | 1 | 0.83 | 0.86 | 58,019 |
| CSUML | 3.09 | 3.18 | 3.18 | 3.09 | 10 |
| CWSM | 2.35 | 2.75 | 1.63 | 1.92 | 4,426 |
| CYAN | 67.37 | 69 | 69 | 69 | 500 |
| DADX | 46.16 | 46 | 45 | 45.75 | 807 |
| DATM | 1.12 | 1.25 | 1.1 | 1.1 | 1,300 |
| DAWH | 37.3 | 37.9 | 37.28 | 37.4 | 240,669 |
| DBCI | 2.38 | 2.89 | 2.2 | 2.77 | 200,605 |
| DCH | 2.83 | 3.09 | 2.58 | 2.84 | 179,167 |
| DCL | 4.3 | 4.52 | 4.3 | 4.41 | 1,332,102 |
| DEL | 2.22 | 3.15 | 2.23 | 2.34 | 102,085 |
| DFML | 2.42 | 2.8 | 2.45 | 2.73 | 481,049 |
| DFSM | 2.01 | 1.99 | 1.65 | 1.99 | 18,000 |
| DGKC | 42.08 | 43.2 | 42.21 | 42.77 | 9,887,000 |
| DKTM | 2.5 | 3.2 | 2.01 | 2.5 | 14 |
| DLL | 60.72 | 63.75 | 60.5 | 63.6 | 56,569 |
| DMTM | 5.5 | 5.75 | 5.75 | 5.5 | 20 |
| DNCC | 3.03 | 3.33 | 2.9 | 3.03 | 8 |
| DOL | 4.29 | 4.24 | 4.09 | 4.12 | 130,845 |
| DSFL | 1.87 | 1.93 | 1.79 | 1.83 | 278,293 |
| DSIL | 1.79 | 1.95 | 1.78 | 1.91 | 102,709 |
| DSL | 2.71 | 2.85 | 2.6 | 2.69 | 11,772 |
| DWAE | 1.49 | 1.21 | 1.2 | 1.2 | 2,055 |
| DWSM | 2.9 | 2.8 | 2.45 | 2.75 | 610 |
| DYNO | 19.35 | 20.35 | 19.1 | 19.99 | 9,501 |
| ECOP | 5 | 5.69 | 4.3 | 5.19 | 1,804 |
| EFLTFC | 101.7 | 0 | 0 | 101.7 | 0 |
| EFLTFC3 | 97.1765 | 0 | 0 | 97.1765 | 0 |
| EFOODS | 64.84 | 66.39 | 64.5 | 65.37 | 1,923,045 |
| EFUG | 88.28 | 92.44 | 87 | 88.39 | 2,770 |
| EFUL | 71.31 | 73.9 | 67.75 | 67.76 | 159,971 |
| ELCM | 12.2 | 13.2 | 13.2 | 13.2 | 500 |
| EMCO | 3 | 3.15 | 3.15 | 3 | 10 |
| ENGRO | 103.99 | 108.6 | 104.1 | 106.91 | 5,562,549 |
| ENGRO-CMAY | 103.99 | 0 | 0 | 106.86 | 0 |
| ENGROTFC | 100.2969 | 100 | 100 | 100.2969 | 200 |
| EPCL | 11.54 | 11.9 | 11.45 | 11.51 | 988,787 |
| ESBL | 2.25 | 2.25 | 2.25 | 2.25 | 4,000 |
| EWLA | 6 | 6 | 6 | 6 | 1,200 |
| EXIDE | 194 | 196.9 | 196.89 | 194 | 71 |
| FABL | 11.89 | 12 | 11.5 | 11.82 | 39,324 |
| FABLTFC | 99.1 | 0 | 0 | 99.1 | 0 |
| FASM | 44.87 | 47 | 47 | 44.87 | 200 |
| FATIMA | 23.74 | 24.65 | 23.9 | 24.14 | 3,251,827 |
| FCCL | 6.14 | 6.55 | 6.2 | 6.35 | 8,267,222 |
| FCIBL | 3.61 | 4.61 | 2.61 | 2.85 | 73,436 |
| FCSC | 3.16 | 3.35 | 3.15 | 3.2 | 26,003 |
| FDIBL | 1.56 | 1.62 | 1.36 | 1.47 | 139,501 |
| FDMF | 3.6 | 3.7 | 3.61 | 3.7 | 56,965 |
| FECM | 3.23 | 3.4 | 3.2 | 3.23 | 1,170 |
| FECTC | 14.5 | 14.98 | 14.3 | 14.38 | 19,512 |
| FEM | 1.7 | 1.71 | 1.65 | 1.7 | 11,155 |
| FEROZ | 80 | 81.5 | 81.5 | 80 | 100 |
| FFBL | 39.66 | 40.3 | 39.64 | 40.02 | 1,505,466 |
| FFBL-CMAY | 39.66 | 0 | 0 | 40 | 0 |
| FFC | 111.08 | 111.99 | 108.66 | 110.13 | 7,882,777 |
| FFC-CMAY | 111.08 | 0 | 0 | 110.08 | 0 |
| FFLM | 2.3 | 2.25 | 2.15 | 2.2 | 7,406 |
| FHBM | 8.9 | 8.42 | 8.42 | 8.9 | 5 |
| FIBLM | 1.1 | 1.9 | 1.9 | 1.1 | 4 |
| FLYNG | 3.31 | 3.4 | 3.16 | 3.26 | 560,483 |
| FML | 32.11 | 30.51 | 30.51 | 32.11 | 30 |
| FNBM | 5.65 | 6.2 | 6 | 6 | 5,010 |
| FNEL | 6.45 | 6.95 | 5.65 | 6.45 | 120 |
| FPJM | 1.49 | 1.45 | 1.25 | 1.49 | 23 |
| FPRM | 13.25 | 13 | 13 | 13.25 | 100 |
| FRCL | 3.57 | 3.85 | 3.75 | 3.85 | 3,500 |
| FZCM | 92.05 | 96.6 | 96.6 | 92.05 | 200 |
| FZTM | 218.51 | 219 | 219 | 218.51 | 30 |
| GADT | 68.18 | 69.5 | 67 | 67 | 3,004 |
| GAMON | 1.72 | 2.69 | 2.29 | 2.65 | 43,502 |
| GASF | 4.87 | 4.95 | 4.7 | 4.9 | 335,833 |
| GATM | 22 | 21.74 | 20.91 | 20.96 | 1,828 |
| GENP | 1.29 | 1.39 | 1.15 | 1.37 | 21,962 |
| GFIL | 3.95 | 3.7 | 3.7 | 3.7 | 1,000 |
| GGL | 8.55 | 8.98 | 8.75 | 8.81 | 33,403 |
| GHGL | 58.67 | 59.25 | 59.2 | 59.2 | 1,014 |
| GHNI | 7.01 | 7.1 | 6.53 | 6.56 | 1,860 |
| GHNL | 4.09 | 4.4 | 3.92 | 4.09 | 116 |
| GLAXO | 63.1 | 63 | 61.51 | 62 | 55,457 |
| GLPL | 64.99 | 62.88 | 61.99 | 64.99 | 132 |
| GRAYS | 26.26 | 26.8 | 26.6 | 26.26 | 400 |
| GSPM | 6.6 | 6.39 | 6 | 6.32 | 36,152 |
| GTYR | 24.03 | 24.35 | 24 | 24.1 | 17,451 |
| GUSM | 4.25 | 4.31 | 4.1 | 4.15 | 43,507 |
| GUTM | 22.4 | 22 | 21.75 | 22 | 2 |
| GVGL | 26.2 | 25.9 | 25.9 | 25.9 | 0 |
| GWLC | 5.09 | 5.19 | 5.19 | 5.09 | 50 |
| HABSM | 22.61 | 22.7 | 22.5 | 22.7 | 57,357 |
| HADC | 2.95 | 3.65 | 2.75 | 3.49 | 342,444 |
| HAJT | 0.75 | 0.85 | 0.51 | 0.85 | 23,098 |
| HAL | 21.92 | 21.75 | 21 | 21.75 | 8,606 |
| HBL | 112.01 | 113 | 111.51 | 112.41 | 101,079 |
| HCAR | 11.85 | 12 | 11.84 | 11.88 | 2,045 |
| HICL | 11.75 | 12.75 | 11.56 | 11.98 | 41,668 |
| HINO | 78.71 | 82.64 | 74.83 | 82.64 | 38,375 |
| HINOON | 36.11 | 37.45 | 35.32 | 36.5 | 2,804 |
| HIRAT | 8.5 | 9.5 | 8.55 | 9.48 | 178,932 |
| HMB | 18.01 | 18 | 17.75 | 17.8 | 276,563 |
| HMIM | 1.5 | 1.8 | 1.5 | 1.51 | 1,050 |
| HSPI | 22.89 | 24.03 | 23.2 | 23.92 | 102,528 |
| HUBC | 39.02 | 40.97 | 39.1 | 40.85 | 27,071,945 |
| HUBC-CMAY | 39.02 | 0 | 0 | 40.83 | 0 |
| HUMNL | 20.99 | 22.03 | 21.85 | 22.03 | 28,640 |
| HUSI | 3.13 | 3.25 | 3.25 | 3.13 | 2 |
| HWQS | 8.9 | 9.9 | 8.5 | 9.9 | 44,500 |
| IBFL | 57.88 | 58.5 | 57 | 58.03 | 2,149 |
| IBLHL | 20.85 | 21.75 | 20.99 | 21.42 | 971 |
| ICCT | 1.78 | 1.95 | 1.56 | 1.59 | 6,010 |
| ICI | 135.25 | 135.9 | 133 | 134.9 | 18,829 |
| ICIBL | 0.91 | 0.99 | 0.85 | 0.91 | 230,534 |
| IDRT | 6.49 | 6.45 | 6.45 | 6.45 | 500 |
| IFSL | 17.01 | 18.01 | 16.5 | 17 | 9,441 |
| IGIBL | 2.72 | 2.79 | 2.62 | 2.67 | 72,195 |
| IGIIL | 61 | 62.5 | 61.7 | 62.24 | 786 |
| ILTM | 190 | 199.5 | 181.01 | 183.25 | 160 |
| INDU | 290 | 294.95 | 282.5 | 290 | 2,912 |
| INIL | 30.2 | 31 | 30.3 | 30.36 | 6,210 |
| ISL | 12.13 | 12.4 | 12.15 | 12.17 | 7,472 |
| ISTM | 6.65 | 6.75 | 6.75 | 6.65 | 100 |
| JDMT | 25.06 | 24 | 24 | 25.06 | 400 |
| JDWS | 89.56 | 93.99 | 88 | 89.09 | 1,951 |
| JGICL | 53.75 | 54.01 | 52.5 | 53.84 | 1,707 |
| JOPP | 10.17 | 11.17 | 11.15 | 11.17 | 3,014 |
| JPGL | 1.63 | 1.78 | 1.65 | 1.72 | 23,020 |
| JSBL | 5.48 | 5.93 | 5.44 | 5.84 | 3,902,370 |
| JSCL | 15.95 | 16.35 | 16 | 16.11 | 4,193,047 |
| JSGCL | 35.23 | 35.1 | 34.05 | 35 | 755 |
| JSGF | 6.99 | 7.45 | 6.6 | 7.32 | 193,878 |
| JSIL | 9.01 | 9.27 | 9 | 9.05 | 723,439 |
| JSVFL | 6.79 | 7.41 | 6.56 | 7.38 | 320,186 |
| KAPCO | 43.45 | 43.99 | 43.4 | 43.84 | 54,802 |
| KAPCO-CMAY | 43.45 | 0 | 0 | 43.82 | 0 |
| KASBB | 2.54 | 2.54 | 2.4 | 2.46 | 21,366 |
| KASBSL | 4.95 | 5 | 4.99 | 5 | 1,010 |
| KCL | 3.67 | 4.67 | 4.12 | 3.67 | 400 |
| KESC | 3.46 | 3.65 | 3.44 | 3.54 | 1,080,334 |
| KESCR3 | 0.05 | 0.04 | 0.03 | 0.04 | 74,100 |
| KHTC | 44.1 | 45 | 44.99 | 45 | 1,401 |
| KML | 2.06 | 2.39 | 2 | 2.01 | 45,576 |
| KOHC | 38.6 | 39.5 | 38.3 | 38.4 | 151,764 |
| KOHE | 20.5 | 20.5 | 20.5 | 20.5 | 500 |
| KOHP | 2 | 2 | 2 | 2 | 1,000 |
| KOHTM | 5.2 | 5.6 | 5.15 | 5.15 | 25,004 |
| KOIL | 1.29 | 1.5 | 1.01 | 1.37 | 4,093 |
| KOSM | 2.35 | 3.35 | 1.75 | 1.76 | 5,002 |
| KSBP | 40.51 | 42.5 | 41.25 | 40.51 | 470 |
| KTML | 4 | 4.1 | 4.09 | 4 | 100 |
| LATM | 6 | 5.75 | 5.75 | 6 | 2 |
| LEUL | 3.42 | 3.75 | 2.75 | 3.42 | 12 |
| LINDE | 106 | 106 | 104.5 | 105.99 | 21,783 |
| LOTPTA | 8.27 | 8.45 | 8.21 | 8.27 | 2,356,671 |
| LPCL | 4.42 | 4.84 | 4.4 | 4.77 | 10,348,551 |
| LPGL | 12.9 | 13.7 | 13.5 | 12.9 | 111 |
| LUCK | 128.07 | 129.19 | 127.01 | 127.29 | 1,927,214 |
| LUCK-CMAY | 128.07 | 0 | 0 | 127.23 | 0 |
| MACFL | 18.6 | 19.5 | 18.36 | 18.53 | 17,844 |
| MARI | 91.14 | 92.25 | 91 | 91.89 | 13,431 |
| MBF | 10 | 10.3 | 10.01 | 10.29 | 164,901 |
| MCB | 172.39 | 172.6 | 171.01 | 171.33 | 93,298 |
| MCB-CMAY | 172.39 | 0 | 0 | 171.25 | 0 |
| MDTL | 10.9 | 9.9 | 9.9 | 9.9 | 4 |
| MEBL | 27.29 | 27.95 | 26.75 | 27.1 | 19,231 |
| MEHT | 94.58 | 99.3 | 98.5 | 99.3 | 600 |
| MERIT | 17.74 | 18 | 17.6 | 18 | 2,000 |
| MFFL | 260.88 | 273.92 | 250 | 273.11 | 285,876 |
| MIRKS | 35.21 | 36.9 | 33.51 | 34.17 | 8,922 |
| MLCF | 4.44 | 4.68 | 4.5 | 4.59 | 244,074 |
| MLCFPS | 5.01 | 6 | 6 | 6 | 1,067 |
| MODAM | 1.3 | 1.45 | 1.3 | 1.3 | 51 |
| MOON | 7.1 | 7.5 | 7 | 7.1 | 100 |
| MRNS | 44.12 | 46.32 | 43.61 | 44.98 | 102,814 |
| MTIL | 0.74 | 0.75 | 0.75 | 0.75 | 8,000 |
| MTL | 489.46 | 503 | 488.5 | 490 | 60,037 |
| MUKT | 0.6 | 0.69 | 0.5 | 0.6 | 11,009 |
| MUREB | 102.48 | 103 | 99 | 102 | 9,851 |
| MWMP | 2.55 | 2.68 | 2.51 | 2.57 | 31,549 |
| MZSM | 2.06 | 2.2 | 2.05 | 2.2 | 7,100 |
| NATF | 179.51 | 180.3 | 176.5 | 179.23 | 3,735 |
| NBP | 45.33 | 45.6 | 44.84 | 45.13 | 1,569,486 |
| NCL | 18.74 | 19.48 | 18.72 | 18.77 | 70,100 |
| NCPL | 14.7 | 15.1 | 14.5 | 15.01 | 1,638,312 |
| NESTLE | 3955.16 | 3996.97 | 3890 | 3908.75 | 34 |
| NETSOL | 14.49 | 14.75 | 14.35 | 14.55 | 114,241 |
| NEXT | 9.31 | 9.24 | 8.36 | 9 | 1,010 |
| NIB | 2.15 | 2.25 | 2.11 | 2.13 | 589,988 |
| NIBTFC | 99.408 | 0 | 0 | 99.283 | 0 |
| NICL | 3.95 | 3.98 | 3.79 | 3.92 | 355,976 |
| NML | 50.38 | 51.9 | 50.35 | 51.37 | 3,409,723 |
| NONS | 22 | 20.9 | 20.9 | 20.9 | 1,000 |
| NOPK | 45.07 | 47.32 | 47.32 | 47.32 | 519 |
| NOPKNV | 21 | 22.05 | 21.15 | 22.05 | 237,300 |
| NPL | 14.5 | 15 | 14.5 | 14.99 | 2,827,002 |
| NRL | 240.5 | 242.5 | 238.5 | 239.49 | 18,682 |
| NSB10Y1 | 100 | 90 | 90 | 100 | 20 |
| OGDC | 160.83 | 162 | 159.61 | 160.02 | 200,315 |
| OLPL | 10.2 | 11 | 10.25 | 10.86 | 57,146 |
| OLTM | 6.22 | 7.22 | 6.3 | 6.35 | 23,479 |
| OTSU | 37.25 | 35.51 | 35.4 | 37.25 | 111 |
| PACE | 2.43 | 2.52 | 2.35 | 2.38 | 153,717 |
| PAEL | 6.11 | 6.25 | 5.9 | 6 | 252,948 |
| PAKD | 51.66 | 50.01 | 50.01 | 51.66 | 100 |
| PAKMI | 1.7 | 2.2 | 1.6 | 1.91 | 61,781 |
| PAKRI | 16.99 | 17.7 | 16.99 | 17.52 | 2,893,939 |
| PAKT | 56.8 | 59 | 54.05 | 54.13 | 833 |
| PASL | 2.07 | 2.12 | 1.96 | 2.07 | 71,932 |
| PASM | 9 | 9.89 | 9.89 | 9 | 3 |
| PCAL | 40.03 | 41 | 40.01 | 40.03 | 100 |
| PECO | 50.02 | 48 | 48 | 50.02 | 1 |
| PEF | 7.38 | 7.69 | 7.35 | 7.35 | 920 |
| PGCL | 120 | 119 | 115 | 119 | 1,067 |
| PGF | 12.74 | 12.85 | 12.67 | 12.81 | 8,780 |
| PIAA | 2.21 | 2.3 | 2.08 | 2.14 | 157,653 |
| PICT | 151.98 | 156.8 | 150 | 150 | 4,731 |
| PIF | 5.75 | 5.75 | 5.68 | 5.74 | 292,359 |
| PINL | 6.98 | 7.02 | 7.02 | 6.98 | 435 |
| PIOC | 10.85 | 11.45 | 10.8 | 10.96 | 7,669 |
| PKGP | 12.57 | 12.7 | 12.41 | 12.5 | 372,800 |
| PKGS | 95.5 | 100 | 95 | 97.53 | 7,366 |
| PMI | 1.26 | 1.49 | 1.28 | 1.36 | 10,975 |
| PMPK | 146.23 | 153.54 | 141.26 | 153.39 | 9,987 |
| PMRS | 44.75 | 45.45 | 45.35 | 45.45 | 1,200 |
| PMTFC6 | 98.5811 | 98.3 | 98.3 | 98.5619 | 2,070 |
| PNGRS | 2.01 | 2.25 | 2 | 2 | 25,418 |
| PNSC | 16 | 16 | 15.8 | 15.97 | 4,231 |
| POL | 366.26 | 368 | 364.5 | 365.64 | 282,556 |
| POML | 47 | 49.35 | 45 | 45.26 | 3,676 |
| PPL | 188.62 | 190 | 187 | 187.36 | 260,964 |
| PPVC | 10.97 | 11.4 | 9.97 | 10.97 | 400 |
| PRET | 25.99 | 26.52 | 26.5 | 26.51 | 750 |
| PRL | 62.03 | 62.22 | 61.21 | 61.91 | 11,541 |
| PSEL | 155.26 | 163.02 | 163.02 | 162.89 | 200 |
| PSMC | 91.71 | 92.7 | 91 | 91.5 | 31,684 |
| PSO | 256.26 | 256.49 | 252.79 | 253.51 | 123,375 |
| PSYL | 16.98 | 16.99 | 16.79 | 16.99 | 5,700 |
| PTC | 15.39 | 15.95 | 15.31 | 15.87 | 12,513,800 |
| PTEC | 5 | 5 | 5 | 5 | 12,000 |
| QUICE | 9.19 | 9.38 | 8.81 | 8.9 | 269,666 |
| RAVT | 1.33 | 1.58 | 1.38 | 1.42 | 15,009 |
| REWM | 9 | 9.1 | 9 | 9.05 | 1,000 |
| RUBY | 3.95 | 4 | 4 | 3.95 | 400 |
| SAIF | 7.15 | 7.5 | 7.21 | 7.42 | 16,719 |
| SALT | 40.51 | 42.53 | 39 | 41.21 | 501 |
| SANSM | 12.5 | 13 | 12.9 | 13 | 10,700 |
| SAPL | 189.89 | 196.75 | 181.51 | 185.01 | 1,474 |
| SAZEW | 32.27 | 33.4 | 32.26 | 33.28 | 14,981 |
| SBL | 2.22 | 2.3 | 2.25 | 2.22 | 12 |
| SCBPL | 10.95 | 11 | 10.85 | 10.86 | 6,551 |
| SCM | 11.15 | 11.25 | 11.25 | 11.25 | 100,000 |
| SEARL | 48.89 | 49.99 | 46.86 | 48.97 | 8,411 |
| SEL | 16.18 | 16.99 | 16.25 | 16.18 | 203 |
| SEPCO | 1.23 | 1.29 | 1.2 | 1.23 | 29,220 |
| SERF | 0.83 | 0.5 | 0.5 | 0.5 | 500 |
| SERT | 1 | 1.38 | 0.87 | 0.88 | 15,500 |
| SGML | 11.21 | 11.7 | 10.35 | 11.01 | 145,486 |
| SGMLPS | 7.81 | 8.81 | 6.82 | 8.48 | 509 |
| SGPL | 0.95 | 0.85 | 0.81 | 0.95 | 200 |
| SHEL | 132.49 | 134.3 | 131 | 131.63 | 34,221 |
| SHEZ | 216.82 | 226.66 | 205.98 | 210.01 | 10,704 |
| SHFA | 31.39 | 30.03 | 30 | 30.01 | 1,425 |
| SHJS | 80 | 80 | 80 | 80 | 3 |
| SHSML | 8.97 | 8.51 | 7.97 | 7.99 | 70,367 |
| SILK | 2.2 | 2.25 | 2.11 | 2.14 | 682,355 |
| SING | 19.25 | 20.25 | 20.25 | 20.25 | 881 |
| SITC | 109.98 | 111.81 | 108.5 | 110.04 | 2,302 |
| SLCL | 2.5 | 2.25 | 2.25 | 2.25 | 13,000 |
| SLYT | 6 | 7 | 6 | 6.69 | 2,004 |
| SMBL | 3.32 | 3.4 | 3.25 | 3.39 | 303,725 |
| SMBLTFC | 98.1752 | 0 | 0 | 98.1752 | 0 |
| SMTM | 4.85 | 4.75 | 4.11 | 4.85 | 49 |
| SNAI | 42 | 42.5 | 42.19 | 42 | 227 |
| SNBL | 7.81 | 7.97 | 7.8 | 7.9 | 9,507 |
| SNGP | 19.01 | 19.65 | 18.9 | 19.37 | 357,291 |
| SPL | 10.91 | 11.1 | 10.93 | 10.96 | 59,470 |
| SPLC | 1.3 | 1.43 | 1.2 | 1.26 | 8,501 |
| SRSM | 7 | 7 | 7 | 7 | 1,100 |
| SRVI | 170 | 174.98 | 165 | 166.11 | 834 |
| SSGC | 20.4 | 21 | 20.15 | 21 | 18,993 |
| SSML | 2 | 2.2 | 2.2 | 2.2 | 1,000 |
| STCL | 7.86 | 7.5 | 7.5 | 7.86 | 1 |
| STML | 10.8 | 9.8 | 9.8 | 10.8 | 1 |
| STPL | 7.51 | 7.98 | 7.5 | 7.51 | 103 |
| SURC | 28.49 | 28.5 | 28.5 | 28.5 | 530 |
| SUTM | 59.33 | 60 | 60 | 59.33 | 100 |
| SZTM | 4.38 | 4.25 | 4.25 | 4.25 | 533 |
| TAJT | 0.63 | 0.64 | 0.6 | 0.6 | 6,000 |
| TDIL | 11.26 | 11.39 | 11.38 | 11.38 | 4,602 |
| TELE | 1.81 | 1.93 | 1.8 | 1.82 | 679,651 |
| TGL | 15.2 | 15.65 | 15.21 | 15.23 | 21,761 |
| THALL | 94.94 | 95.03 | 94 | 94.99 | 4,534 |
| THCCL | 23.5 | 23 | 22.33 | 23 | 1,500 |
| TOWL | 7.15 | 8 | 8 | 7.15 | 100 |
| TREET | 59.48 | 62.45 | 58 | 61.88 | 866,694 |
| TREI | 2.5 | 3.13 | 2.8 | 2.84 | 13,915 |
| TRG | 4.4 | 4.59 | 4.24 | 4.27 | 3,824,351 |
| TRIBL | 1.01 | 1.1 | 1.05 | 1.09 | 825 |
| TRIPF | 204.19 | 208.25 | 203 | 207.56 | 4,962 |
| TSML | 72.01 | 75.6 | 74 | 75.6 | 900 |
| TSPL | 1 | 1.14 | 1.14 | 1.14 | 1,000 |
| UBDL | 31.51 | 33.08 | 32.9 | 33.06 | 634 |
| UBL | 76.54 | 77.5 | 76.01 | 76.38 | 99,637 |
| UBLTFC2 | 95.05 | 96 | 96 | 95.05 | 200 |
| UBLTFC4 | 100.7049 | 0 | 0 | 100.7049 | 0 |
| ULEVER | 7190.83 | 7500 | 7150 | 7233.88 | 674 |
| UNIC | 7.5 | 7.48 | 7.48 | 7.5 | 39 |
| UPFL | 3000 | 3149 | 3149 | 3000 | 4 |
| UVIC | 2.98 | 3.14 | 2.6 | 2.6 | 2,205 |
| WAHN | 42.55 | 44.67 | 42.99 | 43.85 | 5,200 |
| WTCL | 2.59 | 2.62 | 2.52 | 2.6 | 66,691 |
| WTL | 2.77 | 2.93 | 2.72 | 2.86 | 773,949 |
| WYETH | 811.43 | 819 | 800 | 800.1 | 1,111 |
| YOUW | 1.2 | 1.23 | 1.23 | 1.23 | 2,000 |
| ZIL | 84.39 | 88 | 80.18 | 85 | 8,738 |
| ZTL | 3.5 | 3.75 | 3.59 | 3.6 | 15,050 |
KSE EOD Daily Share Price Data - 25/05/2012
No comments:
Post a Comment