| For: April 30, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 4.93 | 5.05 | 4.6 | 4.82 | 140,813 |
| AASM | 22.09 | 22.0839 | 20.99 | 22.0839 | 25 |
| ABL | 67.75 | 70 | 66.7 | 67.68 | 126,933 |
| ABLTFC2 | 100.1429 | 0 | 0 | 100.1429 | 0 |
| ABOT | 113.74 | 115 | 110 | 114.6 | 4,802 |
| ACPL | 83 | 82.99 | 81.01 | 81.77 | 1,585 |
| ADAMS | 15.61 | 15.7 | 15.65 | 15.66 | 2,420 |
| ADMM | 27.18 | 27.25 | 26.01 | 27.07 | 4,526 |
| ADOS | 6.98 | 6 | 6 | 6 | 5,109 |
| AGIC | 10 | 10.96 | 10 | 10 | 5,041 |
| AGIL | 80 | 84 | 78 | 83.96 | 36,205 |
| AGL | 16 | 15.99 | 15.51 | 16 | 51 |
| AGSML | 9.47 | 10.47 | 10.47 | 10.47 | 1,000 |
| AGTL | 181.02 | 190.07 | 183.99 | 190.07 | 5,552 |
| AHCL | 32.67 | 32.98 | 32.06 | 32.42 | 920,724 |
| AHCL-CMAY | 33.04 | 0 | 0 | 32.78 | 0 |
| AHI | 16.15 | 16.29 | 15.51 | 15.62 | 27,968 |
| AHL | 38.93 | 39.4 | 37.76 | 37.89 | 138,378 |
| AICL | 67.47 | 67.2 | 64.1 | 64.1 | 1,092,350 |
| AKBL | 15.24 | 15.8 | 15.01 | 15.65 | 1,902,904 |
| AKDCL | 37.25 | 39.11 | 35.8 | 37.01 | 4,461 |
| ALICO | 15.7 | 16.7 | 14.71 | 16.7 | 1,334 |
| AMBL | 5.3 | 5.5 | 5.06 | 5.09 | 46,490 |
| AMTEX | 2.35 | 2.36 | 2.15 | 2.22 | 464,443 |
| ANL | 7.47 | 7.65 | 6.91 | 7.04 | 6,264,378 |
| APL | 450.8 | 452 | 445.05 | 448.03 | 7,638 |
| ARUJ | 5.29 | 5.7 | 5.25 | 5.25 | 600 |
| ASHT | 10 | 10.9 | 10.28 | 10.83 | 1,339 |
| ATBA | 204.98 | 206 | 203.96 | 205.6 | 1,137 |
| ATFF | 8 | 8.24 | 7.95 | 8.05 | 580,955 |
| ATIL | 29.93 | 30.45 | 29.5 | 29.62 | 4,252 |
| ATLH | 144.5 | 145 | 142.5 | 145 | 1,100 |
| ATRL | 123.84 | 124.9 | 122.35 | 123.41 | 278,983 |
| ATRL-CMAY | 125.26 | 0 | 0 | 124.76 | 0 |
| AWTX | 95.35 | 100.11 | 100.11 | 95.35 | 20 |
| BAFL | 17.37 | 17.55 | 17 | 17.27 | 2,696,188 |
| BAFL-CMAY | 17.57 | 0 | 0 | 17.46 | 0 |
| BAHL | 28.03 | 28.21 | 27.9 | 27.97 | 238,361 |
| BAHL-CMAY | 28.35 | 0 | 0 | 28.28 | 0 |
| BATA | 664.49 | 650 | 645 | 664.49 | 31 |
| BAWS | 13 | 12 | 12 | 13 | 50 |
| BCL | 32.15 | 33.75 | 32.25 | 33.03 | 1,325 |
| BCML | 16.66 | 15.66 | 15.66 | 15.66 | 3,148 |
| BERG | 12.99 | 13.29 | 12.89 | 13 | 12,876 |
| BHAT | 209.57 | 199.1 | 199.1 | 209.57 | 7 |
| BIFO | 60.88 | 58.5 | 58.5 | 60.8 | 2,011 |
| BIPL | 6.9 | 7.24 | 6.5 | 7 | 417,091 |
| BNWM | 25.05 | 25.94 | 24.53 | 25 | 3,038 |
| BOK | 7.34 | 7.5 | 6.94 | 7.4 | 39,933 |
| BOP | 9.33 | 9.25 | 8.9 | 8.95 | 2,721,770 |
| BPL | 28.65 | 29.25 | 28 | 28.71 | 48,422 |
| BROT | 0.75 | 0.95 | 0.77 | 0.75 | 7 |
| BRR | 2.52 | 2.77 | 2.77 | 2.52 | 1 |
| BUXL | 10.7 | 9.7 | 9.7 | 9.7 | 560 |
| BWCL | 24.01 | 25 | 22.81 | 25 | 4,997 |
| BWHL | 29.98 | 30.75 | 30.74 | 30.75 | 2,001 |
| BYCO | 9.51 | 9.6 | 9.05 | 9.1 | 649,658 |
| CENI | 10.26 | 10.4 | 9.7 | 10 | 11,684 |
| CEPB | 17.53 | 18.49 | 16.57 | 17.57 | 54,395 |
| CFL | 8 | 9 | 9 | 9 | 2,107 |
| CHBL | 1.9 | 2 | 1.72 | 2 | 8,971 |
| CHCC | 25.46 | 25.99 | 24.6 | 24.67 | 145,186 |
| CJPL | 0.9 | 0.99 | 0.55 | 0.9 | 4 |
| CLOV | 67.28 | 70.49 | 68 | 70.49 | 7,470 |
| CML | 2.27 | 2.53 | 2.17 | 2.33 | 56,132 |
| COLG | 804.13 | 810 | 805 | 808.54 | 48 |
| COTT | 1.75 | 1.5 | 1.4 | 1.4 | 1,500 |
| CPL | 148.14 | 151.5 | 145 | 149.14 | 17,615 |
| CPPL | 29.13 | 29.6 | 28.1 | 29.49 | 11,228 |
| CSAP | 23.9 | 24.83 | 22.71 | 22.89 | 117,623 |
| CSM | 0.92 | 0.97 | 0.75 | 0.94 | 523 |
| CSMD | 18.18 | 18.81 | 18.18 | 18.18 | 600 |
| CSUML | 3.24 | 3.49 | 3.03 | 3.29 | 9,132 |
| CWSM | 1.95 | 1.5 | 1.5 | 1.95 | 20 |
| CYAN | 70 | 71 | 68 | 68.27 | 5,200 |
| DADX | 37.23 | 39.09 | 37.5 | 39.09 | 9,777 |
| DATM | 0.86 | 0.7 | 0.5 | 0.5 | 5,186 |
| DAWH | 36.41 | 36.7 | 36.1 | 36.56 | 34,616 |
| DBCI | 2.47 | 2.79 | 2.4 | 2.54 | 86,201 |
| DCH | 2.36 | 2.5 | 2.25 | 2.47 | 5,920 |
| DCL | 5.37 | 5.58 | 5.01 | 5.07 | 3,121,832 |
| DCM | 1.36 | 1.75 | 1.35 | 1.74 | 8,211 |
| DEL | 2.11 | 2.25 | 2.03 | 2.1 | 13,507 |
| DFML | 2.81 | 2.87 | 2.7 | 2.71 | 148,554 |
| DFSM | 1.8 | 1.55 | 1.55 | 1.55 | 500 |
| DGKC | 40.12 | 41.06 | 39.6 | 39.93 | 7,649,187 |
| DIIL | 9.25 | 10.25 | 10.2 | 9.25 | 331 |
| DLL | 34.35 | 36 | 34.01 | 34.93 | 789 |
| DNCC | 4 | 3.9 | 3.9 | 3.9 | 1,500 |
| DOL | 4.22 | 4.27 | 4.05 | 4.06 | 207,393 |
| DSFL | 2.04 | 2.09 | 1.92 | 2.02 | 345,967 |
| DSIL | 1.84 | 2.06 | 1.75 | 1.96 | 179,644 |
| DSL | 2.89 | 2.98 | 2.66 | 2.8 | 40,105 |
| DSML | 5 | 5.5 | 5.5 | 5.5 | 2,000 |
| DWAE | 1.15 | 1.15 | 1 | 1.15 | 12,003 |
| DYNO | 19.2 | 19.22 | 18.5 | 19.22 | 29,600 |
| ECOP | 4.71 | 5.34 | 4.12 | 4.17 | 3,935 |
| EFLTFC | 101.7 | 0 | 0 | 101.7 | 0 |
| EFLTFC3 | 98.25 | 0 | 0 | 97.1765 | 0 |
| EFOODS | 55.6 | 58.38 | 55.01 | 57.84 | 7,107,496 |
| EFUG | 68.12 | 71.52 | 68 | 71.52 | 40,738 |
| EFUL | 77.53 | 81.25 | 78 | 79.42 | 253,286 |
| ELSM | 28.69 | 27.55 | 27.5 | 27.5 | 1,704 |
| EMCO | 2.75 | 2.79 | 2.15 | 2.21 | 10,705 |
| ENGRO | 97.16 | 97.8 | 96.51 | 97.04 | 1,172,910 |
| ENGRO-CMAY | 98.27 | 0 | 0 | 98.1 | 0 |
| ENGROTFC | 100.2808 | 100.5 | 100.5 | 100.2822 | 200 |
| EPCL | 11.94 | 11.9 | 11.45 | 11.51 | 2,344,116 |
| ESBL | 2.65 | 2.21 | 2.15 | 2.15 | 1,549 |
| EXIDE | 185.94 | 192.85 | 185.9 | 192.8 | 9,236 |
| FABL | 11.75 | 12.39 | 11.45 | 11.54 | 68,459 |
| FANM | 4 | 4 | 4 | 4 | 2,321 |
| FATIMA | 22.63 | 23.31 | 22.4 | 23.25 | 2,781,481 |
| FCCL | 6.49 | 6.81 | 6.35 | 6.52 | 7,912,399 |
| FCSC | 3.08 | 3.49 | 3 | 3.2 | 163,226 |
| FDIBL | 1.37 | 1.6 | 1.2 | 1.25 | 17,708 |
| FDMF | 3.51 | 3.8 | 3.49 | 3.7 | 3,110 |
| FECM | 3.02 | 3.89 | 3 | 3.05 | 5,661 |
| FECTC | 15.3 | 16.3 | 15 | 16.3 | 483,159 |
| FEM | 1.7 | 1.7 | 1.69 | 1.7 | 60,010 |
| FEROZ | 81.66 | 82 | 80.11 | 80.28 | 2,808 |
| FFBL | 42.14 | 44 | 42.75 | 43.53 | 5,618,097 |
| FFBL-CMAY | 42.62 | 0 | 0 | 44.01 | 0 |
| FFC | 123.83 | 123.9 | 122.01 | 122.56 | 1,003,327 |
| FFC-CMAY | 125.25 | 0 | 0 | 123.9 | 0 |
| FFLM | 1.9 | 2 | 1.94 | 1.98 | 4,456 |
| FHAM | 8.01 | 8.06 | 8.04 | 8.04 | 3,950 |
| FHBM | 8.92 | 9.38 | 8.94 | 9.34 | 23,648 |
| FLYNG | 3.34 | 3.45 | 3.12 | 3.16 | 977,057 |
| FML | 32.11 | 33.71 | 30.7 | 32.11 | 29 |
| FNEL | 5.21 | 5.5 | 5 | 5 | 34,602 |
| FPJM | 1.4 | 1.67 | 1.3 | 1.66 | 5,008 |
| FRCL | 3.58 | 4.3 | 3.8 | 4.17 | 7,612 |
| FRSM | 20.1 | 19.25 | 19.25 | 19.25 | 3,000 |
| FTSM | 0.28 | 0.71 | 0.71 | 0.28 | 51 |
| FUDLM | 7 | 6.9 | 6.9 | 7 | 100 |
| FZCM | 82.1 | 86.1 | 78.01 | 82.1 | 101 |
| GADT | 62.04 | 63.7 | 62.16 | 63.5 | 7,067 |
| GAIL | 2.53 | 2.12 | 2.12 | 2.53 | 1 |
| GASF | 4.1 | 4.39 | 4.16 | 4.18 | 24,735 |
| GATM | 24.45 | 24.74 | 23.23 | 23.23 | 1,202 |
| GENP | 1.1 | 1.11 | 0.9 | 0.96 | 5,517 |
| GGL | 9.56 | 9.97 | 9.2 | 9.31 | 40,472 |
| GHGL | 59.61 | 62 | 58.96 | 59.79 | 20,577 |
| GHNI | 6.71 | 7.05 | 6.5 | 6.53 | 1,102 |
| GHNL | 4.13 | 4.75 | 4 | 4.3 | 66,611 |
| GLAXO | 63.1 | 63.59 | 63 | 63.38 | 20,363 |
| GRAYS | 27.74 | 27.2 | 26.9 | 27 | 4,066 |
| GSPM | 8.11 | 8.1 | 8 | 8 | 15,050 |
| GTYR | 23.21 | 24.37 | 23.5 | 24.37 | 515,916 |
| GUSM | 5.11 | 5.65 | 5.55 | 5.11 | 100 |
| GWLC | 5.72 | 5.86 | 5.86 | 5.72 | 200 |
| HABSM | 21.28 | 21.5 | 21.2 | 21.26 | 30,110 |
| HADC | 1.63 | 1.74 | 1.57 | 1.6 | 39,723 |
| HAEL | 8.49 | 8.49 | 8.49 | 8.49 | 1,500 |
| HAL | 20.5 | 21.4 | 20.02 | 20.04 | 1,401 |
| HBL | 113.42 | 113.1 | 111.6 | 111.97 | 42,729 |
| HCAR | 12.75 | 13.58 | 12.85 | 13.27 | 41,451 |
| HICL | 10.12 | 10.42 | 10.12 | 10.34 | 13,004 |
| HINO | 85.62 | 88.88 | 83.05 | 85.66 | 309 |
| HINOON | 34.9 | 35.5 | 34.5 | 35.25 | 28,838 |
| HIRAT | 8.1 | 9 | 7.1 | 7.17 | 173,526 |
| HMB | 18.2 | 18 | 18 | 18.2 | 200 |
| HSPI | 18.47 | 19.47 | 18 | 18.7 | 14,752 |
| HUBC | 37.11 | 37.12 | 36.7 | 36.93 | 466,630 |
| HUBC-CMAY | 37.53 | 0 | 0 | 37.34 | 0 |
| HUMNL | 22 | 23.1 | 22.99 | 23.1 | 47,060 |
| HUSI | 3.4 | 3.6 | 3.1 | 3.4 | 300 |
| IBFL | 39.48 | 41.45 | 40 | 41.45 | 41,444 |
| IBLHL | 20.92 | 21.96 | 21.25 | 21.96 | 80,705 |
| ICCT | 1.2 | 2.2 | 1.29 | 2.2 | 174,199 |
| ICI | 127.52 | 127.01 | 125.51 | 126.23 | 21,468 |
| ICIBL | 0.73 | 0.85 | 0.67 | 0.68 | 46,198 |
| IDRT | 6.67 | 6.66 | 6.66 | 6.66 | 500 |
| IDYM | 379.99 | 398.98 | 398.97 | 398.98 | 168 |
| IFSL | 12 | 12.1 | 11.5 | 11.97 | 7,785 |
| IGIBL | 2.84 | 2.89 | 2.55 | 2.62 | 1,116,888 |
| IGIIL | 51.79 | 52 | 51.7 | 51.75 | 6,200 |
| INDU | 279 | 292.95 | 280 | 290.18 | 8,846 |
| INIL | 27.74 | 28 | 27.2 | 27.85 | 23,526 |
| ISIL | 91.68 | 88 | 88 | 88 | 1,581 |
| ISL | 11.41 | 11.7 | 11.36 | 11.6 | 311,607 |
| ISTM | 7 | 7.75 | 7.75 | 7 | 180 |
| JDMT | 21.46 | 20.55 | 20.41 | 20.55 | 514 |
| JDWS | 90 | 88 | 88 | 90 | 10 |
| JGICL | 54 | 56.49 | 54.3 | 56.2 | 4,420 |
| JKSM | 7.5 | 8.25 | 7.55 | 7.55 | 9,700 |
| JLICL | 70.77 | 71.9 | 68.1 | 71 | 4,584 |
| JOPP | 8 | 8 | 7.5 | 8 | 17 |
| JPGL | 1.96 | 2.08 | 1.81 | 1.9 | 1,438,321 |
| JSBL | 4.98 | 5.08 | 4.7 | 4.9 | 2,366,382 |
| JSCL | 15.92 | 15.73 | 14.92 | 14.93 | 16,270,718 |
| JSGCL | 39.43 | 40 | 37.46 | 38.82 | 10,020 |
| JSGF | 7.22 | 7.22 | 6.81 | 6.99 | 37,003 |
| JSIL | 10.62 | 10.1 | 9.62 | 9.62 | 5,712,506 |
| JSVFL | 6.37 | 6.31 | 6.15 | 6.2 | 562,500 |
| KAPCO | 43.42 | 43.5 | 42.91 | 43.41 | 34,420 |
| KAPCO-CMAY | 43.92 | 0 | 0 | 43.89 | 0 |
| KASBB | 2.3 | 2.3 | 2.22 | 2.25 | 27,282 |
| KASBM | 3.2 | 3.1 | 3.1 | 3.2 | 163 |
| KASBSL | 5.46 | 5.59 | 5.26 | 5.48 | 30,211 |
| KCL | 5.1 | 5 | 5 | 5 | 9,225 |
| KESC | 3.86 | 3.9 | 3.62 | 3.7 | 538,147 |
| KML | 2.49 | 2.56 | 2 | 2.49 | 29 |
| KOHC | 39.37 | 39.9 | 38.35 | 38.61 | 87,141 |
| KOHE | 21.64 | 21.25 | 20.56 | 20.56 | 239,960 |
| KOHS | 2.27 | 2.8 | 2.27 | 2.8 | 50,000 |
| KOHTM | 3 | 3.4 | 2.9 | 2.9 | 2,503 |
| KOIL | 1.23 | 1.45 | 1.45 | 1.23 | 1 |
| KOSM | 1.3 | 1.2 | 1.2 | 1.2 | 500 |
| KSBP | 38.82 | 40.76 | 39 | 40.74 | 20,266 |
| KSTM | 2.85 | 2.6466 | 2.6466 | 2.6466 | 0 |
| KTML | 4.52 | 4.82 | 4.4 | 4.52 | 3 |
| LIBM | 57.91 | 60.74 | 60.74 | 57.91 | 3 |
| LINDE | 102.14 | 102 | 101.75 | 101.87 | 389 |
| LOTPTA | 8.51 | 8.67 | 8.41 | 8.44 | 2,102,262 |
| LPCL | 5 | 5.14 | 4.8 | 4.83 | 7,216,533 |
| LPGL | 14.99 | 15 | 14.25 | 14.99 | 67 |
| LUCK | 130.48 | 131.8 | 128.3 | 130.23 | 1,850,024 |
| LUCK-CMAY | 131.97 | 0 | 0 | 131.66 | 0 |
| MACFL | 13.55 | 14.5 | 12.6 | 14.31 | 54,235 |
| MARI | 90.38 | 91.75 | 89.01 | 91.42 | 23,473 |
| MBF | 10.2 | 10.15 | 10.13 | 10.13 | 50,889 |
| MCB | 174.54 | 175 | 170.75 | 172.11 | 364,294 |
| MCB-CMAY | 176.54 | 0 | 0 | 174 | 0 |
| MDTL | 11 | 12 | 12 | 12 | 2,466 |
| MEBL | 27.72 | 28 | 27.3 | 27.74 | 9,632 |
| MERIT | 18.28 | 17.3 | 17.28 | 17.28 | 1,525 |
| MFFL | 166.38 | 174.69 | 174.65 | 174.69 | 25,526 |
| MFTM | 1.75 | 1.29 | 0.75 | 1.75 | 34 |
| MLCF | 5.05 | 5.25 | 5 | 5.17 | 845,072 |
| MQTM | 11.5 | 12.45 | 11.25 | 12.1 | 1,075 |
| MRNS | 41 | 42.5 | 41 | 42.25 | 778 |
| MSCL | 9.98 | 10.98 | 9.01 | 10.98 | 1,409 |
| MSOT | 20.5 | 21.5 | 19.48 | 19.5 | 4,405 |
| MTIL | 0.6 | 0.74 | 0.51 | 0.6 | 800 |
| MTL | 504.94 | 509.99 | 504 | 509.64 | 1,552 |
| MUCL | 14.51 | 14.5 | 14.45 | 14.49 | 5,000 |
| MUKT | 0.65 | 0.69 | 0.51 | 0.65 | 93 |
| MUREB | 89.98 | 94 | 85.5 | 89.03 | 15,261 |
| MWMP | 5 | 4.8 | 4.65 | 4.98 | 23,014 |
| MZSM | 2.11 | 2.01 | 2.01 | 2.01 | 9,009 |
| NAGC | 22.28 | 23.39 | 22.45 | 22.65 | 2,158 |
| NATF | 134 | 140.7 | 135 | 140.7 | 19,055 |
| NBF | 3.8 | 3.27 | 3.27 | 3.8 | 100 |
| NBP | 47.08 | 47.01 | 44.85 | 45.05 | 7,411,236 |
| NCL | 20.3 | 20.24 | 19.6 | 19.67 | 55,522 |
| NCPL | 14.3 | 14.64 | 14.1 | 14.34 | 174,254 |
| NESTLE | 4183.34 | 4197 | 4000 | 4155.3 | 105 |
| NETSOL | 14.81 | 14.89 | 14.26 | 14.32 | 354,117 |
| NEXT | 10.01 | 10.35 | 9.48 | 10.03 | 10,628 |
| NIB | 2.38 | 2.49 | 2.3 | 2.34 | 4,057,905 |
| NIBTFC | 99.7411 | 99.9 | 99.9 | 99.7651 | 5,000 |
| NICL | 3.41 | 3.56 | 3.3 | 3.48 | 404,014 |
| NML | 53.84 | 54.1 | 52.6 | 52.85 | 836,516 |
| NONS | 22.49 | 21.6 | 21.37 | 21.4 | 11,561 |
| NOPK | 23 | 24.15 | 23.85 | 24.15 | 8,472 |
| NPL | 13.88 | 13.96 | 13.6 | 13.64 | 74,000 |
| NPSM | 25.5 | 25 | 25 | 25 | 1 |
| NRL | 230.46 | 231.85 | 227.51 | 229.04 | 5,678 |
| OGDC | 166.93 | 168.65 | 164.53 | 166.97 | 1,676,363 |
| OLPL | 9.48 | 9.25 | 9 | 9.25 | 3,267 |
| OLSM | 3.96 | 3.94 | 2.96 | 3.05 | 10,779 |
| OLTM | 1.1 | 1.49 | 1.2 | 1.3 | 7,483 |
| PACE | 2.61 | 3.03 | 2.51 | 2.9 | 5,226,298 |
| PAEL | 6.02 | 6.59 | 5.71 | 6.25 | 1,241,370 |
| PAKD | 55.51 | 58.28 | 57.6259 | 57.6259 | 120 |
| PAKRI | 16.96 | 17.3 | 16.35 | 16.82 | 815,313 |
| PAKT | 57.55 | 60.4 | 55.07 | 60.28 | 517 |
| PASL | 2.35 | 2.75 | 2.3 | 2.41 | 873,384 |
| PASM | 11.24 | 12.1 | 12.1 | 11.24 | 2 |
| PCAL | 40.54 | 40.85 | 39.5 | 39.5 | 7,367 |
| PEF | 7.69 | 7.66 | 7.66 | 7.66 | 10,686 |
| PGCL | 135.36 | 142.12 | 136 | 142.12 | 11,389 |
| PGF | 12.8 | 12.87 | 12.25 | 12.26 | 108,642 |
| PIAA | 2.31 | 2.99 | 2.22 | 2.29 | 200,969 |
| PICT | 150 | 154.4 | 148 | 152.18 | 26,114 |
| PICTPS | 13.5 | 13.4223 | 12.5 | 13.4223 | 200 |
| PIF | 5.52 | 5.7 | 5.02 | 5.22 | 1,073,908 |
| PINL | 7.25 | 7.25 | 7.02 | 7.06 | 25,745 |
| PIOC | 12.37 | 12.78 | 12.03 | 12.44 | 81,735 |
| PKGI | 5 | 6 | 5.98 | 6 | 2,090 |
| PKGP | 11.9 | 12.6 | 11.75 | 12.4 | 195,960 |
| PKGS | 98.3 | 99.5 | 98 | 99.25 | 46,673 |
| PMI | 1.3 | 1.49 | 1.49 | 1.3 | 1 |
| PMPK | 115.3 | 121 | 118.45 | 119.73 | 536 |
| PMRS | 38 | 39.69 | 36.16 | 38 | 419 |
| PMTFC6 | 97.1588 | 98.4 | 98.4 | 97.6957 | 5,000 |
| PNGRS | 2.19 | 2.25 | 2.11 | 2.25 | 10,001 |
| PNSC | 16.46 | 16.7 | 16.7 | 16.46 | 90 |
| POAF | 7.5 | 8.49 | 8.39 | 8.42 | 1,500 |
| POL | 392.51 | 393.5 | 386 | 386.74 | 303,258 |
| PPL | 193.83 | 194 | 190 | 190.16 | 825,045 |
| PPP | 45.39 | 46 | 45 | 45.17 | 4,159 |
| PPVC | 9.39 | 10.28 | 10.28 | 10.28 | 3,000 |
| PRET | 21 | 22 | 22 | 21 | 1 |
| PRL | 61.61 | 63.93 | 60 | 61.24 | 7,117 |
| PRWM | 9.42 | 10.39 | 9.15 | 9.45 | 721 |
| PSMC | 87.34 | 91.7 | 91.5 | 91.7 | 348,599 |
| PSO | 249.94 | 251 | 247.5 | 248.35 | 76,329 |
| PSYL | 17.19 | 17.2 | 16.31 | 17.03 | 14,461 |
| PTC | 12.77 | 12.94 | 12.51 | 12.55 | 1,644,718 |
| PTEC | 5 | 5 | 5 | 5 | 234,471 |
| QUICE | 5 | 5.5 | 4.96 | 5 | 311,303 |
| RAVT | 1.32 | 1.35 | 1.23 | 1.35 | 24,101 |
| REST | 9.99 | 10.99 | 10.99 | 10.99 | 701 |
| REWM | 9.25 | 10.25 | 9.1 | 9.19 | 11,810 |
| RICL | 7 | 7.44 | 6.21 | 7.17 | 2,845 |
| RMPL | 2589.85 | 2689 | 2589 | 2602.7 | 134 |
| RUPL | 27 | 27.9 | 25.65 | 25.65 | 163,466 |
| SAIF | 6.89 | 7.75 | 6.9 | 7.28 | 54,911 |
| SALT | 34.27 | 35.98 | 34.95 | 35.96 | 1,918 |
| SANE | 2 | 1.71 | 1.71 | 2 | 200 |
| SANSM | 11.31 | 10.9 | 10.75 | 11.31 | 200 |
| SAPL | 160 | 156.15 | 156.15 | 160 | 100 |
| SAZEW | 28.92 | 29.99 | 28.5 | 28.97 | 1,903 |
| SBL | 2.44 | 2.43 | 2.29 | 2.33 | 61,226 |
| SCBPL | 11.7 | 11.7 | 10.9 | 11.07 | 40,108 |
| SCLL | 4.6 | 5.48 | 4.1 | 5.3 | 16,744 |
| SCM | 11.04 | 11.75 | 11.73 | 11.75 | 1,000 |
| SEARL | 49.02 | 49 | 46.66 | 48.79 | 3,814 |
| SEL | 16.5 | 16.6 | 16.05 | 16.51 | 5,700 |
| SEPCO | 1.16 | 1.2 | 1.11 | 1.13 | 212,150 |
| SEPL | 42.02 | 42.25 | 41.9 | 42.25 | 11,430 |
| SERF | 0.4 | 0.35 | 0.35 | 0.35 | 500 |
| SFAT | 3.2 | 3.2 | 3.2 | 3.2 | 280 |
| SFL | 129.05 | 123 | 123 | 129.05 | 14 |
| SGML | 5.91 | 6 | 5.05 | 5.56 | 12,706 |
| SGPL | 0.9 | 0.7 | 0.7 | 0.9 | 150 |
| SHEL | 148.87 | 150.1 | 145.01 | 145.55 | 20,270 |
| SHEZ | 156.96 | 164.8 | 155 | 164.8 | 251,456 |
| SHFA | 29.34 | 30.8 | 28 | 29.52 | 12,109 |
| SHJS | 74.19 | 77.89 | 74 | 77.01 | 800 |
| SHNI | 11.1 | 11.5 | 11 | 11.05 | 8,300 |
| SHSML | 6.96 | 6.82 | 6.82 | 6.96 | 11 |
| SIBL | 2 | 2.47 | 2.47 | 2 | 2 |
| SIEM | 706.27 | 710 | 709 | 709.05 | 264 |
| SILK | 2.5 | 2.59 | 2.43 | 2.44 | 404,522 |
| SITC | 108.22 | 109.25 | 104 | 105.37 | 10,025 |
| SJTM | 1.25 | 2.24 | 2.2 | 1.25 | 12 |
| SLCL | 2.5 | 2 | 2 | 2 | 40,000 |
| SLYT | 5.39 | 6.38 | 5.6 | 6.35 | 69,153 |
| SMBL | 3.44 | 3.95 | 3.3 | 3.71 | 4,914,946 |
| SMBLTFC | 100 | 98 | 98 | 98 | 10,000 |
| SMCPL | 6.5 | 6.5 | 6.49 | 6.5 | 1,000 |
| SMTM | 4.76 | 4.4 | 4.4 | 4.76 | 1 |
| SNAI | 43.51 | 45.68 | 41.35 | 41.77 | 8,273 |
| SNBL | 8.44 | 8.9 | 8.2 | 8.76 | 838,454 |
| SNGP | 21.18 | 21.25 | 20.8 | 20.9 | 196,735 |
| SPL | 10.96 | 11.39 | 10.78 | 10.86 | 133,225 |
| SPLC | 0.7 | 0.7 | 0.55 | 0.7 | 5,004 |
| SRSM | 6.14 | 6.39 | 6 | 6.24 | 1,959 |
| SRVI | 171.76 | 172.05 | 172 | 172 | 317 |
| SSGC | 20.84 | 21.25 | 20.55 | 20.75 | 39,052 |
| SSIC | 5.54 | 6.49 | 5.25 | 6.2 | 14,506 |
| STJT | 25.95 | 26.89 | 24.66 | 26.5 | 2,200 |
| STPL | 7.55 | 7.87 | 7.15 | 7.2 | 4,002 |
| SURC | 29 | 29 | 27.55 | 27.55 | 9,075 |
| SUTM | 42.24 | 44.35 | 43.25 | 42.24 | 71 |
| SZTM | 5.01 | 5.61 | 5.6 | 5.01 | 104 |
| TDIL | 11.25 | 12.25 | 11 | 12.17 | 495,015 |
| TELE | 1.39 | 1.5 | 1.25 | 1.3 | 1,273,959 |
| TGL | 13.39 | 14 | 12.4 | 13.76 | 147,111 |
| THALL | 96.45 | 101.27 | 95.59 | 101.27 | 102,833 |
| THCCL | 18.17 | 17.25 | 17.25 | 17.25 | 500 |
| TREET | 49.65 | 52.13 | 50 | 52.13 | 146,137 |
| TREI | 1.25 | 1.37 | 1.2 | 1.25 | 750 |
| TRG | 3.64 | 4.18 | 3.53 | 4.06 | 10,295,806 |
| TRIBL | 1.02 | 1.25 | 1.05 | 1.08 | 813 |
| TRIPF | 200 | 203 | 203 | 203 | 500 |
| TRSM | 2.9 | 2.8 | 2.8 | 2.9 | 100 |
| TSBL | 1.5 | 2.39 | 2.39 | 1.5 | 1 |
| TSPL | 0.93 | 1.1 | 0.75 | 0.81 | 14,457 |
| UBDL | 25.9 | 25.9 | 25.9 | 25.9 | 34 |
| UBL | 84.57 | 87 | 82 | 85.31 | 774,982 |
| UDPL | 9.5 | 9.9 | 9 | 9.14 | 10,803 |
| ULEVER | 6325.17 | 6490 | 6255.01 | 6326.29 | 21 |
| UNIC | 6.49 | 7 | 6 | 6.55 | 4,122 |
| UNIM | 0.4 | 0.4 | 0.4 | 0.4 | 3,500 |
| UPFL | 2351.21 | 2460 | 2300 | 2459.99 | 68 |
| UVIC | 4.6 | 5 | 4.25 | 4.55 | 2,351 |
| WAHN | 41.29 | 42.6 | 41.5 | 41.77 | 4,306 |
| WTCL | 2.37 | 2.5 | 2.31 | 2.39 | 63,034 |
| WTL | 3.03 | 3.27 | 2.72 | 2.81 | 9,310,751 |
| WYETH | 729.9 | 758.99 | 725 | 749.23 | 111 |
| ZIL | 61.0573 | 60 | 58.01 | 58.03 | 17,922 |
| ZTL | 3.5 | 3 | 2.75 | 2.79 | 4,000 |
KSE EOD Daily Share Price Data - 30/04/2012
No comments:
Post a Comment