| For: May 29, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 87 | 86 | 86 | 86 | 1,500 |
| AACIL | 4.3 | 4.35 | 4.16 | 4.19 | 36,762 |
| AASM | 23.59 | 23.5 | 23.5 | 23.59 | 200 |
| AATM | 1.94 | 1.75 | 1.2 | 1.94 | 100 |
| ABL | 64.22 | 65.45 | 63.9 | 63.99 | 24,759 |
| ABLTFC2 | 100.9 | 0 | 0 | 100.9 | 0 |
| ABOT | 116.75 | 118.9 | 114.5 | 115.01 | 19,615 |
| ACPL | 79.5 | 81.5 | 79.01 | 79.62 | 169,569 |
| ADAMS | 16.04 | 17.04 | 16.9994 | 16.9994 | 294 |
| ADOS | 5.8 | 5.9 | 5.9 | 5.8 | 300 |
| AGIC | 9.25 | 9.25 | 9.1 | 9.15 | 8,250 |
| AGIL | 87.3 | 88.5 | 88.5 | 87.3 | 1 |
| AGL | 14.9 | 15 | 14.76 | 14.85 | 19,500 |
| AGSML | 17.38 | 18.31 | 16.5 | 18.08 | 15,072 |
| AGTL | 209.63 | 210.99 | 206 | 209.63 | 277 |
| AHCL | 34.01 | 34.49 | 33.65 | 33.73 | 3,297,923 |
| AHCL-CJUN | 34.5 | 0 | 0 | 34.2 | 0 |
| AHI | 16.16 | 16.42 | 16 | 16.07 | 32,885 |
| AHL | 39.27 | 39.79 | 38.52 | 38.74 | 47,787 |
| AICL | 71.24 | 73.98 | 68.25 | 69.09 | 2,072,726 |
| AKBL | 14.8 | 14.98 | 14.66 | 14.71 | 406,089 |
| AKDCL | 35.09 | 36.1 | 35.2 | 35.41 | 2,521 |
| AKGL | 8 | 8.1 | 8.1 | 8 | 60 |
| ALNRS | 34.52 | 36.24 | 34.56 | 36.21 | 1,340 |
| AMBL | 7.58 | 8 | 7.5 | 7.99 | 51,301 |
| AMTEX | 2.21 | 2.3 | 2.19 | 2.25 | 73,766 |
| ANL | 6.7 | 7.05 | 6.71 | 6.88 | 2,987,113 |
| APL | 451.54 | 458.25 | 451.52 | 456.65 | 29,776 |
| APOT | 4.05 | 5.05 | 5.05 | 5.05 | 2,389 |
| ARM | 31.97 | 32.2 | 32.2 | 32.2 | 0 |
| ARPAK | 15 | 15 | 15 | 15 | 3,700 |
| ASFL | 5.5 | 6.49 | 6.49 | 5.5 | 499 |
| ATBA | 207.05 | 210 | 206 | 209.32 | 6,454 |
| ATFF | 7.75 | 8.1 | 7.8 | 7.8 | 3,299 |
| ATLH | 145.08 | 145 | 144 | 144.06 | 4,145 |
| ATRL | 125.14 | 131.39 | 126.61 | 130.1 | 3,544,123 |
| ATRL-CJUN | 126.96 | 0 | 0 | 131.92 | 0 |
| AWTX | 155.12 | 148 | 148 | 155.12 | 4 |
| BAFL | 17.55 | 17.62 | 17.25 | 17.28 | 2,149,031 |
| BAFL-CJUN | 17.8 | 0 | 0 | 17.52 | 0 |
| BAHL | 28.77 | 29.1 | 28.8 | 28.82 | 184,729 |
| BAHL-CJUN | 29.19 | 0 | 0 | 29.22 | 0 |
| BAHLTFC | 99 | 0 | 0 | 99 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BAPL | 7.15 | 7.99 | 6.85 | 7.4 | 23,408 |
| BATA | 636.36 | 665 | 620 | 636.36 | 13 |
| BCL | 38.08 | 39.85 | 39.85 | 38.08 | 1 |
| BFMOD | 3.81 | 3.9 | 3.81 | 3.81 | 5,712 |
| BGL | 3.05 | 3.79 | 3.1 | 3.39 | 500,140 |
| BIPL | 11.61 | 12.3 | 11.7 | 12.04 | 8,839,795 |
| BNWM | 23.71 | 24.1 | 23.1 | 23.13 | 3,220 |
| BOK | 7.57 | 7.75 | 7.41 | 7.43 | 57,393 |
| BOP | 9.03 | 9.24 | 8.86 | 8.92 | 1,611,841 |
| BPBL | 1.4 | 2 | 1.5 | 1.64 | 125,500 |
| BPL | 38.62 | 40.55 | 38.9 | 39.56 | 96,268 |
| BROT | 1.14 | 1.85 | 1.2 | 1.75 | 204,011 |
| BRR | 2.36 | 2.6 | 2.52 | 2.52 | 9,611 |
| BTL | 77.44 | 74.05 | 74.05 | 77.44 | 25 |
| BUXL | 10.34 | 9.51 | 9.51 | 10.34 | 96 |
| BWCL | 27.7 | 26.37 | 26.32 | 27.7 | 341 |
| BWHL | 29.89 | 30.5 | 29.8 | 30.05 | 35,362 |
| BYCO | 9.89 | 10.09 | 9.6 | 9.72 | 1,806,347 |
| CCM | 19.5 | 20.5 | 20.5 | 19.5 | 1 |
| CENI | 10.98 | 11.25 | 10.72 | 10.8 | 2,602 |
| CEPB | 19.56 | 20 | 19.23 | 19.24 | 60,646 |
| CHAS | 8.65 | 9.48 | 8.01 | 8.44 | 11,311 |
| CHBL | 1.86 | 2 | 1.85 | 2 | 55,553 |
| CHCC | 27.96 | 29.35 | 28.15 | 28.98 | 1,077,448 |
| CJPL | 0.9 | 0.97 | 0.81 | 0.97 | 5,100 |
| CLOV | 70.94 | 71.5 | 71.45 | 71.5 | 700 |
| CML | 2.07 | 2.18 | 2 | 2.05 | 43,538 |
| COLG | 964.99 | 964.99 | 950 | 959.51 | 88 |
| CPL | 160.1 | 163 | 160 | 161.6 | 39,993 |
| CPMFI | 5 | 5 | 5 | 5 | 5 |
| CPPL | 32.17 | 33.5 | 32.32 | 32.52 | 65,457 |
| CRTM | 9.3 | 10 | 8.4 | 9.31 | 849 |
| CSAP | 23.05 | 23.9 | 23.25 | 23.45 | 30,720 |
| CSM | 0.93 | 1.25 | 0.93 | 1.13 | 335,474 |
| CSUML | 3.39 | 3.69 | 3.13 | 3.48 | 18,640 |
| CWSM | 2.56 | 2.02 | 2.02 | 3.36 | 1,014 |
| CYAN | 69 | 68.1 | 68.1 | 68.1 | 500 |
| DADX | 45.7 | 45.9 | 44.33 | 45.21 | 1,699 |
| DATM | 1 | 1 | 0.9 | 1 | 4,323 |
| DAWH | 37.72 | 39.41 | 37.99 | 38.54 | 428,348 |
| DBCI | 2.45 | 2.75 | 2.5 | 2.56 | 21,413 |
| DCH | 2.64 | 2.7 | 2.32 | 2.41 | 116,193 |
| DCL | 4.61 | 4.68 | 4.5 | 4.52 | 837,139 |
| DEL | 2.15 | 2.33 | 2.1 | 2.2 | 16,401 |
| DFML | 2.73 | 2.9 | 2.7 | 2.7 | 50,632 |
| DFSM | 2.01 | 2.23 | 1.9 | 1.9 | 12,000 |
| DGKC | 43.9 | 44.4 | 43.02 | 43.14 | 8,679,142 |
| DLL | 66.55 | 68.9 | 64.02 | 66.23 | 15,659 |
| DMTM | 5.5 | 5.9 | 5.9 | 5.5 | 1 |
| DMTX | 5.2 | 6.2 | 5.85 | 5.9 | 1,000 |
| DNCC | 3.03 | 3.98 | 3.01 | 3.98 | 2,004 |
| DOL | 4.09 | 4.25 | 4.07 | 4.08 | 115,234 |
| DSFL | 1.83 | 1.87 | 1.81 | 1.85 | 60,023 |
| DSIL | 1.85 | 1.84 | 1.76 | 1.84 | 22,701 |
| DSL | 2.7 | 2.97 | 2.61 | 2.71 | 10,611 |
| DWAE | 1.69 | 1.75 | 1.5 | 1.73 | 95,828 |
| DWSM | 2.5 | 3.2 | 2.6 | 2.99 | 49,927 |
| DYNO | 19.94 | 20.31 | 19.75 | 20.16 | 1,221 |
| ECOP | 5.21 | 5.65 | 5.15 | 5.51 | 104,360 |
| EFLTFC | 101.7 | 0 | 0 | 101.7 | 0 |
| EFOODS | 68.62 | 71.99 | 69.5 | 71.6 | 4,325,989 |
| EFUG | 88.44 | 90 | 86.4 | 87.88 | 3,162 |
| EFUL | 67.99 | 69.24 | 68 | 68.03 | 18,118 |
| ELCM | 13.5 | 14.2 | 14.2 | 14.2 | 500 |
| ELSM | 27.11 | 27 | 27 | 27.11 | 100 |
| EMCO | 3 | 3.13 | 2.75 | 3.04 | 3,095 |
| ENGRO | 109.75 | 115.1 | 110 | 113.7 | 7,593,570 |
| ENGRO-CJUN | 111.34 | 0 | 0 | 115.29 | 0 |
| ENGROTFC | 100.2969 | 0 | 0 | 100.2969 | 0 |
| ENGROTFC2 | 100 | 0 | 0 | 100 | 0 |
| EPCL | 11.75 | 11.99 | 11.5 | 11.55 | 1,625,307 |
| ESBL | 2.1 | 2.16 | 2.1 | 2.15 | 43,505 |
| EWLA | 6 | 6.0009 | 6.0009 | 6.0009 | 0 |
| EXIDE | 195.94 | 198 | 195.25 | 197.4 | 475 |
| FABL | 11.97 | 11.97 | 11.8 | 11.96 | 16,195 |
| FABLTFC | 99.1 | 0 | 0 | 99.1 | 0 |
| FANM | 4.25 | 5.25 | 4.4 | 4.9 | 105,796 |
| FATIMA | 24.86 | 25.28 | 24.64 | 24.79 | 6,587,643 |
| FCCL | 6.38 | 6.48 | 6.21 | 6.26 | 4,356,032 |
| FCIBL | 3.85 | 4.85 | 4.5 | 4.85 | 29,562 |
| FCSC | 3.25 | 3.25 | 3.1 | 3.13 | 24,624 |
| FDIBL | 1.5 | 1.58 | 1.43 | 1.49 | 53,097 |
| FDMF | 3.61 | 3.7 | 3.65 | 3.7 | 3,500 |
| FECM | 3.17 | 3.4 | 3.1 | 3.1 | 5,001 |
| FECTC | 14.53 | 15.36 | 14.53 | 15 | 120,169 |
| FEM | 1.65 | 1.75 | 1.62 | 1.74 | 5,287 |
| FEROZ | 80 | 84 | 80 | 83.85 | 3,535 |
| FFBL | 41.68 | 42.15 | 41.12 | 41.29 | 1,503,502 |
| FFBL-CJUN | 42.28 | 0 | 0 | 41.87 | 0 |
| FFC | 112.23 | 114.4 | 112.6 | 113.06 | 2,324,215 |
| FFC-CJUN | 113.86 | 0 | 0 | 114.64 | 0 |
| FFLM | 2.15 | 2.15 | 2.1 | 2.1 | 13,206 |
| FHAM | 7.71 | 7.89 | 7.7 | 7.71 | 7,195 |
| FHBM | 8.8 | 9 | 8.63 | 8.63 | 6,200 |
| FIBLM | 1.1 | 1.21 | 1.2 | 1.21 | 1,999 |
| FLYNG | 3.36 | 3.44 | 3.24 | 3.29 | 551,566 |
| FML | 32.11 | 32.11 | 32.11 | 32.11 | 11 |
| FNBM | 6 | 6.99 | 6.3 | 6.99 | 3,000 |
| FNEL | 6.45 | 6.49 | 6 | 6 | 39,600 |
| FPJM | 1.17 | 1.5 | 1.21 | 1.17 | 10 |
| FPRM | 12.64 | 13 | 12.36 | 12.6 | 800 |
| FRCL | 3.85 | 3.52 | 3.52 | 3.85 | 11 |
| FRSM | 21.4039 | 22.47 | 22.47 | 22.47 | 4 |
| FTSM | 1.1 | 1.1 | 1.1 | 1.1 | 2,066 |
| FUDLM | 7 | 7.39 | 7 | 7.07 | 600 |
| FZCM | 92.05 | 87.5 | 87.5 | 92.05 | 1 |
| GADT | 68.23 | 69.24 | 68.75 | 68.75 | 7,841 |
| GAIL | 2.63 | 2.4 | 2.23 | 2.23 | 2,000 |
| GAMON | 2.5 | 2.3 | 2.25 | 2.28 | 48,000 |
| GASF | 4.91 | 5 | 4.86 | 4.9 | 183,811 |
| GATM | 20.53 | 21.55 | 21.01 | 21.09 | 651 |
| GENP | 1.38 | 1.5 | 1.36 | 1.4 | 240,067 |
| GFIL | 3.7 | 3.95 | 3.4 | 3.4 | 501 |
| GGL | 9.19 | 9.4 | 9.08 | 9.25 | 36,094 |
| GHGL | 59.05 | 60 | 59 | 59.42 | 20,145 |
| GHNI | 7 | 7.14 | 7 | 7.05 | 1,910 |
| GHNL | 4.06 | 4.2 | 4.02 | 4.2 | 11,524 |
| GLAXO | 62.78 | 64.99 | 63 | 64 | 218,597 |
| GLOT | 7.62 | 8.62 | 8 | 8.62 | 56,500 |
| GRAYS | 27.57 | 28 | 27.15 | 28 | 1,700 |
| GTYR | 24.22 | 24.4 | 23.7 | 23.72 | 36,486 |
| GUSM | 4.1 | 4.25 | 4.25 | 4.25 | 1,000 |
| GWLC | 5.1 | 5.18 | 4.9 | 4.9 | 502 |
| HABSM | 22.85 | 23.4 | 21.76 | 22.03 | 356,580 |
| HADC | 3.51 | 3.85 | 3.35 | 3.39 | 553,126 |
| HAEL | 8.63 | 7.65 | 7.65 | 8.63 | 10 |
| HAJT | 1 | 1.05 | 1.05 | 1.05 | 1,745 |
| HAL | 22.39 | 22.39 | 22 | 22 | 507 |
| HBL | 112.1 | 113 | 111.95 | 112.38 | 242,028 |
| HCAR | 11.8 | 12.4 | 11.79 | 11.79 | 11,702 |
| HICL | 11.89 | 12.3 | 11.63 | 12.27 | 15,870 |
| HINO | 86.77 | 90 | 84 | 84.18 | 31,177 |
| HINOON | 37.88 | 37.05 | 37 | 37.01 | 18,392 |
| HIRAT | 10.43 | 11.43 | 11 | 11.07 | 169,651 |
| HMB | 17.89 | 17.9 | 17.75 | 17.9 | 10,640 |
| HSPI | 23.95 | 24.5 | 23.5 | 23.64 | 7,015 |
| HUBC | 41 | 41.9 | 40.35 | 40.49 | 6,590,481 |
| HUBC-CJUN | 41.59 | 0 | 0 | 41.06 | 0 |
| HUMNL | 21.85 | 22.94 | 20.76 | 21.42 | 11,492 |
| HUSI | 3.13 | 3.21 | 3.2 | 3.2 | 843 |
| HWQS | 9 | 9.74 | 8.8 | 9 | 321 |
| IBFL | 57.28 | 57 | 55.52 | 56.91 | 1,869 |
| IBLHL | 21.35 | 21.38 | 21.01 | 21.16 | 1,235 |
| ICCT | 1.72 | 2 | 1.6 | 1.6 | 6,121 |
| ICI | 134.4 | 138 | 135.5 | 136.63 | 37,249 |
| ICIBL | 1 | 1.08 | 0.95 | 0.97 | 275,052 |
| ICL | 31.35 | 29.79 | 29.79 | 29.79 | 0 |
| IDRT | 6.45 | 7.24 | 7 | 7.16 | 4,000 |
| IDSM | 7.93 | 7.775 | 7.775 | 7.775 | 0 |
| IFSL | 16.6 | 17.15 | 16.1 | 16.43 | 7,650 |
| IGIBL | 2.65 | 2.75 | 2.61 | 2.62 | 288,837 |
| IGIIL | 64.05 | 65.5 | 63.05 | 65.17 | 86,708 |
| ILTM | 183.25 | 190 | 182 | 188.16 | 218 |
| INDU | 291 | 302.75 | 287 | 282.34 | 4,042 |
| INIL | 31.87 | 32.43 | 31.5 | 31.72 | 18,998 |
| ISIL | 92.79 | 97.42 | 90 | 96.14 | 3,713 |
| ISL | 12.6 | 12.68 | 12.36 | 12.55 | 80,164 |
| ISTM | 6.65 | 6.02 | 6.01 | 6.01 | 6,000 |
| JDWS | 92.88 | 90.89 | 90 | 90.89 | 870 |
| JGICL | 53.76 | 55 | 53.5 | 53.76 | 44 |
| JKSM | 9.05 | 10.05 | 9.9 | 10.05 | 7,625 |
| JOPP | 12.17 | 13.17 | 12.6 | 13.17 | 5,508 |
| JPGL | 1.85 | 1.99 | 1.85 | 1.9 | 322,404 |
| JSBL | 6.24 | 6.47 | 6.09 | 6.15 | 3,254,259 |
| JSCL | 16.14 | 16.72 | 16.1 | 16.25 | 11,590,038 |
| JSGCL | 34 | 34.75 | 34.75 | 34 | 50 |
| JSGF | 7.52 | 7.75 | 7.5 | 7.5 | 89,076 |
| JSIL | 9.05 | 9.44 | 9.08 | 9.1 | 1,782,077 |
| JSVFL | 7.53 | 7.6 | 7.5 | 7.5 | 99,482 |
| JVDC | 83.34 | 84.45 | 84 | 84.3 | 4,100 |
| KAPCO | 43.8 | 45.74 | 43.9 | 45.45 | 4,701,725 |
| KAPCO-CJUN | 44.44 | 0 | 0 | 46.09 | 0 |
| KASBB | 2.5 | 2.64 | 2.5 | 2.55 | 156,529 |
| KASBSL | 4.65 | 4.88 | 4.51 | 4.52 | 2,511 |
| KCL | 3.67 | 4.67 | 4.67 | 4.67 | 500 |
| KESC | 3.44 | 3.75 | 3.46 | 3.5 | 1,634,324 |
| KESCR3 | 0.03 | 0.06 | 0.01 | 0.01 | 855,405 |
| KML | 2.15 | 2.19 | 2 | 2 | 10,129 |
| KOHC | 40.32 | 41.52 | 39.41 | 39.95 | 174,242 |
| KOHE | 20.5 | 20.1 | 20 | 20.01 | 500 |
| KOHP | 2 | 2.35 | 1.81 | 2.2 | 9,198 |
| KOHS | 3 | 2.86 | 2.75 | 2.78 | 1,200 |
| KOHTM | 6.11 | 7.11 | 6.65 | 6.99 | 38,692 |
| KOIL | 1.2 | 1.32 | 1.19 | 1.32 | 3,517 |
| KOSM | 1.76 | 2 | 1.66 | 2 | 600 |
| KSBP | 42.53 | 43.51 | 42.1 | 43.02 | 1,430 |
| KTML | 4.04 | 4.25 | 3.92 | 3.95 | 11,002 |
| LINDE | 109.7 | 110 | 106.01 | 106.87 | 613 |
| LOTPTA | 8.4 | 8.79 | 8.42 | 8.49 | 6,688,597 |
| LPCL | 4.89 | 4.97 | 4.72 | 4.79 | 1,806,921 |
| LUCK | 128.37 | 130.45 | 128.1 | 128.48 | 3,330,923 |
| LUCK-CJUN | 130.23 | 0 | 0 | 130.28 | 0 |
| MACFL | 18.89 | 19.7 | 18.7 | 18.8 | 21,312 |
| MARI | 93.59 | 98.26 | 93.9 | 95.85 | 741,098 |
| MBF | 10.3 | 10 | 10 | 10.3 | 1 |
| MCB | 174.63 | 176.25 | 173.05 | 173.55 | 172,795 |
| MCB-CJUN | 177.16 | 0 | 0 | 175.98 | 0 |
| MDTL | 8.9 | 7.9 | 7.9 | 7.9 | 5,181 |
| MEBL | 26.6 | 27.32 | 26.03 | 26.9 | 1,672 |
| MERIT | 18.02 | 19.02 | 18.65 | 18.93 | 5,850 |
| MFFL | 286.76 | 301.09 | 301.09 | 301.09 | 966 |
| MFTM | 1.01 | 1.29 | 0.82 | 1.01 | 415 |
| MIRKS | 35.58 | 37.35 | 35.5 | 36.7 | 47,828 |
| MLCF | 4.8 | 5.04 | 4.77 | 4.96 | 960,094 |
| MODAM | 1.3 | 1.15 | 1.15 | 1.3 | 160 |
| MQTM | 12.3 | 13 | 12.5 | 12.64 | 550 |
| MRNS | 46 | 47 | 44.3 | 44.88 | 19,086 |
| MTIL | 0.76 | 0.89 | 0.89 | 0.89 | 21,001 |
| MTL | 487.43 | 496 | 485.55 | 486.44 | 3,307 |
| MUKT | 0.6 | 0.85 | 0.52 | 0.7 | 40,006 |
| MUREB | 100.04 | 102.89 | 98.5 | 98.78 | 3,988 |
| MWMP | 2.78 | 3.7 | 2.7 | 3.52 | 737,821 |
| MZSM | 2.3 | 2.3 | 2.12 | 2.13 | 9,565 |
| NAGC | 23.61 | 24.39 | 23.3 | 23.61 | 2 |
| NATF | 188.19 | 197.59 | 189 | 197.59 | 29,268 |
| NBF | 4 | 4 | 3.8 | 3.8 | 1,000 |
| NBP | 47.26 | 47.68 | 46.03 | 46.15 | 5,985,748 |
| NCL | 18.86 | 18.9 | 18.6 | 18.9 | 22,720 |
| NCPL | 14.9 | 15 | 14.75 | 15 | 569,763 |
| NESTLE | 3826.43 | 3970 | 3861 | 3928.57 | 36 |
| NETSOL | 14.98 | 15.19 | 14.7 | 14.77 | 91,393 |
| NEXT | 9 | 9.19 | 8.5 | 8.5 | 3,020 |
| NIB | 2.16 | 2.45 | 2.16 | 2.3 | 6,109,725 |
| NIBTFC | 99.269 | 0 | 0 | 99.269 | 0 |
| NICL | 3.78 | 3.97 | 3.66 | 3.72 | 319,429 |
| NML | 51.32 | 52.19 | 50.45 | 50.53 | 2,680,147 |
| NONS | 20.9 | 21.5 | 20.55 | 21.33 | 1,146 |
| NOPK | 49.68 | 52.16 | 50.25 | 52.16 | 3,837 |
| NOPKNV | 22.45 | 23.13 | 22.41 | 22.44 | 55,545 |
| NPL | 14.65 | 14.99 | 14.56 | 14.96 | 205,272 |
| NRL | 250.33 | 258.5 | 250.99 | 255.36 | 427,556 |
| NSB10Y1 | 100 | 0 | 0 | 100 | 0 |
| OGDC | 160.9 | 162 | 160.5 | 160.57 | 60,037 |
| OLPL | 10.99 | 11 | 10.78 | 11 | 2,520 |
| OLSM | 4.89 | 4.94 | 4.49 | 4.94 | 6,539 |
| OLTM | 6.3 | 6.98 | 6.2 | 6.5 | 4,301 |
| OTSU | 37.25 | 36 | 36 | 37.25 | 10 |
| PACE | 2.41 | 2.52 | 2.35 | 2.43 | 119,853 |
| PAEL | 6.13 | 6.35 | 6 | 6.13 | 276,497 |
| PAKMI | 1.89 | 2.3 | 2 | 2.1 | 68,559 |
| PAKRI | 17.81 | 18.05 | 17.4 | 17.43 | 465,003 |
| PAKT | 54.13 | 56 | 54.5 | 55.84 | 1,313 |
| PASL | 2 | 2.11 | 1.99 | 2.01 | 249,232 |
| PECO | 50.02 | 48.01 | 48.01 | 50.02 | 1 |
| PEF | 7.35 | 7.5 | 7.48 | 7.5 | 37,595 |
| PGCL | 119 | 117.5 | 117 | 119 | 201 |
| PGF | 12.7 | 13.15 | 12.75 | 12.9 | 3,464,778 |
| PIAA | 2.18 | 2.29 | 2.12 | 2.22 | 50,798 |
| PICT | 150.48 | 154.4 | 150 | 152.24 | 15,647 |
| PICTPS | 10.5 | 10.65 | 10.3 | 10.5 | 24,782 |
| PIF | 5.75 | 5.85 | 5.7 | 5.71 | 1,100,213 |
| PIL | 7 | 6.4 | 6.4 | 7 | 451 |
| PINL | 7.14 | 7.5 | 7.1 | 7.15 | 6,449 |
| PIOC | 11.26 | 11.34 | 11 | 11.03 | 45,619 |
| PKGP | 12.71 | 12.83 | 12.6 | 12.67 | 28,001 |
| PKGS | 98.73 | 99 | 96.06 | 97.41 | 28,843 |
| PMI | 1.36 | 1.45 | 1.31 | 1.45 | 3,870 |
| PMPK | 161.05 | 169.1 | 153 | 153.12 | 31,028 |
| PMTFC6 | 98.5619 | 0 | 0 | 98.5619 | 0 |
| PNGRS | 2 | 2.25 | 2.07 | 2.25 | 11,000 |
| PNSC | 15.53 | 16.05 | 15.81 | 15.97 | 900 |
| POL | 367.29 | 369.01 | 364.6 | 365.39 | 313,719 |
| POML | 45.26 | 44.5 | 44.5 | 45.26 | 17 |
| PPL | 190.96 | 193.9 | 190.8 | 192.8 | 1,546,949 |
| PPP | 45.1 | 46.95 | 45 | 45 | 501 |
| PPVC | 10.97 | 11.5 | 11.5 | 10.97 | 1 |
| PRET | 26.01 | 26.6 | 25.7 | 26.6 | 4,300 |
| PRL | 63.24 | 64.5 | 62.12 | 62.83 | 50,867 |
| PRWM | 9.5 | 9.4 | 9.4 | 9.4 | 500 |
| PSEL | 155.09 | 162.82 | 155 | 162.64 | 411 |
| PSMC | 90.49 | 91.89 | 90.15 | 91.35 | 34,521 |
| PSO | 254.61 | 257 | 252.31 | 252.67 | 243,387 |
| PSYL | 16.79 | 16.8 | 16.3 | 16.79 | 13,230 |
| PTC | 15.83 | 16.1 | 15.5 | 15.52 | 2,398,584 |
| PTEC | 5 | 5 | 5 | 5 | 700 |
| QUET | 25.82 | 24.54 | 24.53 | 24.53 | 747 |
| QUICE | 8.21 | 8.65 | 8.25 | 8.39 | 137,042 |
| RAVT | 1.43 | 1.37 | 1.35 | 1.35 | 4,500 |
| REDT | 0.5 | 0.5 | 0.5 | 0.5 | 9,500 |
| REWM | 9.3 | 9.2 | 9.2 | 9.2 | 4,000 |
| RMPL | 2685.88 | 2650 | 2650 | 2685.88 | 1 |
| RUPL | 26.85 | 27.4 | 26.75 | 27.16 | 50,276 |
| SAIF | 8 | 8.8 | 7.75 | 8.1 | 39,209 |
| SALT | 39.16 | 37.3 | 37.21 | 37.25 | 635 |
| SANE | 2.3 | 2.5 | 2.4 | 2.48 | 500 |
| SANSM | 12.03 | 12 | 12 | 12 | 6,020 |
| SAPL | 186.02 | 195.32 | 185 | 188.71 | 4,800 |
| SAPT | 135 | 140 | 140 | 140 | 180 |
| SAZEW | 34.59 | 35.75 | 34.26 | 35.22 | 8,812 |
| SBL | 2.21 | 2.35 | 2.12 | 2.2 | 364,245 |
| SCBPL | 11 | 10.95 | 10.8 | 10.83 | 1,800 |
| SCL | 106.57 | 111.89 | 111.02 | 111.89 | 3 |
| SCLL | 5.34 | 5.45 | 5.45 | 5.34 | 100 |
| SCM | 11.28 | 11.95 | 11.25 | 11.76 | 712 |
| SEARL | 48.97 | 49 | 47.17 | 47.86 | 18,904 |
| SEL | 16.18 | 16.9 | 16.3 | 16.9 | 1,101 |
| SEPCO | 1.24 | 1.34 | 1.24 | 1.31 | 118,053 |
| SEPL | 43.95 | 44.24 | 44.24 | 43.95 | 1 |
| SFTM | 4.5 | 5.5 | 3.5 | 4.55 | 28,500 |
| SGML | 11.43 | 12.25 | 11 | 11.09 | 41,153 |
| SGMLPS | 7.99 | 8.94 | 7 | 7.99 | 4 |
| SGPL | 1.37 | 2.24 | 1.4 | 1.71 | 243,194 |
| SHCI | 1.84 | 1.87 | 1.62 | 1.78 | 2,421 |
| SHDT | 11 | 10 | 10 | 11 | 100 |
| SHEL | 134 | 138 | 133 | 136.96 | 125,173 |
| SHEZ | 215 | 220.33 | 212 | 219.23 | 1,912 |
| SHFA | 31.5 | 31 | 30.5 | 31.5 | 110 |
| SHSML | 8.99 | 9.99 | 9.15 | 9.71 | 171,033 |
| SIEM | 690 | 722.99 | 698 | 700 | 50 |
| SILK | 2.19 | 2.54 | 2.15 | 2.32 | 3,562,179 |
| SING | 21.26 | 22.32 | 22.32 | 22.32 | 772 |
| SITC | 110 | 110 | 109.06 | 109.19 | 2,399 |
| SMBL | 3.31 | 3.48 | 3.3 | 3.31 | 293,978 |
| SMBLTFC | 98.1752 | 0 | 0 | 98.1752 | 0 |
| SMCPL | 6 | 6 | 6 | 6 | 100 |
| SMTM | 4.74 | 4.75 | 4.26 | 4.5 | 4,005 |
| SNAI | 42 | 43.99 | 40.02 | 40.02 | 10,605 |
| SNBL | 7.87 | 8.1 | 7.78 | 7.79 | 61,314 |
| SNGP | 19.5 | 19.84 | 18.92 | 19.01 | 916,200 |
| SPL | 10.96 | 11.24 | 11 | 11.01 | 64,440 |
| SPLC | 1.27 | 1.34 | 1.15 | 1.24 | 68,268 |
| SRVI | 168.02 | 174 | 168 | 172.4 | 4,893 |
| SSGC | 20.61 | 20.7 | 20.41 | 20.5 | 28,165 |
| SSIC | 5.5 | 5.8 | 5.3 | 5.31 | 2,212 |
| SSML | 2.01 | 2.19 | 2.04 | 2.04 | 510 |
| STCL | 7.5 | 8.24 | 7.31 | 7.69 | 41,343 |
| STJT | 26.1 | 26.1 | 26.1 | 26.1 | 5 |
| STML | 10.8 | 11.8 | 11.8 | 11.8 | 500 |
| STPL | 7.51 | 8 | 7.41 | 7.51 | 9 |
| SURC | 29 | 29 | 29 | 29 | 10 |
| SUTM | 61.25 | 64.31 | 64.31 | 64.31 | 500 |
| TATM | 21 | 21 | 21 | 21 | 1,000 |
| TDIL | 11.1 | 11.35 | 10.1 | 11.03 | 65,332 |
| TELE | 1.81 | 1.86 | 1.74 | 1.75 | 785,440 |
| TGL | 15.16 | 15.5 | 15.25 | 15.25 | 3,930 |
| THALL | 94.05 | 97 | 94 | 96.98 | 7,099 |
| THCCL | 23 | 23 | 23 | 23 | 500 |
| TREET | 62.52 | 63.7 | 61.5 | 62.14 | 72,941 |
| TREI | 2.99 | 3.99 | 3.15 | 3.99 | 625,503 |
| TRG | 4.47 | 4.65 | 4.22 | 4.24 | 3,575,221 |
| TRIBL | 1 | 0.9 | 0.9 | 1 | 100 |
| TRIPF | 216.86 | 220 | 214.51 | 218.4 | 1,231 |
| TRSM | 3 | 2.6 | 2.5 | 2.6 | 1,360 |
| TSBL | 1.26 | 1.25 | 1.25 | 1.25 | 500 |
| TSMF | 0.87 | 1.24 | 1.24 | 0.87 | 1 |
| TSPL | 1.06 | 1.28 | 1.07 | 1.15 | 20,654 |
| UBL | 77.45 | 79 | 76.65 | 76.98 | 345,316 |
| UBLTFC2 | 95.05 | 0 | 0 | 95.05 | 0 |
| UBLTFC4 | 100.7049 | 0 | 0 | 100.7049 | 0 |
| UDPL | 9.25 | 10.25 | 9.99 | 10.24 | 2,652 |
| ULEVER | 7100.13 | 7250 | 7130 | 7239.18 | 646 |
| UNIC | 7.61 | 7.5 | 6.7 | 7.5 | 4,970 |
| UNIM | 0.9 | 0.45 | 0.4 | 0.45 | 10,500 |
| UPFL | 3000 | 3150 | 3047 | 3047.5 | 17 |
| UVIC | 2.7 | 3 | 2.56 | 2.69 | 4,001 |
| WAHN | 46.02 | 46.5 | 45.6 | 46 | 11,221 |
| WTCL | 2.6 | 2.66 | 2.5 | 2.57 | 288,339 |
| WTL | 2.59 | 2.71 | 2.61 | 2.62 | 738,064 |
| WYETH | 800.1 | 838 | 800 | 828.72 | 956 |
| YOUW | 1.3 | 1.33 | 1.15 | 1.27 | 80,021 |
| ZAHT | 5.5 | 5.45 | 5 | 4.6 | 5,502 |
| ZIL | 82.52 | 82.5 | 81 | 81.16 | 1,585 |
| ZTL | 3.6 | 4.45 | 3.25 | 4.29 | 480,330 |
KSE EOD Daily Share Price Data - 29/05/2012
No comments:
Post a Comment