| For: June 01, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 86 | 90.3 | 85 | 88 | 7,100 |
| AACIL | 3.85 | 4.24 | 3.87 | 4.12 | 226,802 |
| AATM | 1.94 | 2.29 | 2.29 | 1.94 | 1 |
| ABL | 64.09 | 65 | 63.69 | 64.39 | 39,339 |
| ABLTFC2 | 100.9 | 0 | 0 | 100.9 | 0 |
| ABOT | 112 | 117.6 | 112 | 116.42 | 17,975 |
| ACPL | 79.24 | 81.5 | 79.3 | 80.05 | 54,786 |
| ADAMS | 18.99 | 19.99 | 19.2 | 19.99 | 12,468 |
| ADMM | 27 | 28.3 | 26.55 | 26.55 | 1,001 |
| ADOS | 6.19 | 6 | 5.65 | 5.82 | 5,465 |
| AGL | 15 | 15 | 15 | 15 | 10 |
| AGSML | 18.81 | 19.81 | 17.81 | 19.54 | 8,606 |
| AGTL | 209.95 | 210 | 208 | 208.61 | 958 |
| AHCL | 31.9 | 32.79 | 32 | 32.43 | 1,874,298 |
| AHCL-CJUN | 32.29 | 0 | 0 | 32.81 | 0 |
| AHI | 15.11 | 15.48 | 15.1 | 15.26 | 7,280 |
| AHL | 36.89 | 37.69 | 36.65 | 37.45 | 39,015 |
| AICL | 67.14 | 70.49 | 67.35 | 70.49 | 726,308 |
| AKBL | 14.62 | 14.98 | 14.31 | 14.67 | 126,692 |
| AKDCL | 34.47 | 34.97 | 34.97 | 34.47 | 1 |
| ALNRS | 39.08 | 41 | 40 | 41 | 769 |
| ALTN | 7 | 7 | 7 | 7 | 10 |
| AMBL | 7.87 | 8.3 | 7 | 8.25 | 62,873 |
| AMTEX | 2.21 | 2.3 | 2.16 | 2.24 | 295,499 |
| ANL | 6.63 | 6.85 | 6.6 | 6.73 | 826,115 |
| APL | 446.61 | 458 | 440 | 447.99 | 99,357 |
| ATBA | 207.12 | 207 | 205 | 205.26 | 427 |
| ATFF | 7.75 | 7.8 | 7.8 | 7.8 | 5,000 |
| ATIL | 29.93 | 30.5 | 29.43 | 29.5 | 4,005 |
| ATLH | 143.16 | 143.85 | 143 | 143.66 | 2,282 |
| ATRL | 130.98 | 132.75 | 130.18 | 131.06 | 992,569 |
| ATRL-CJUN | 132.59 | 0 | 0 | 132.62 | 0 |
| BAFL | 16.75 | 17.1 | 16.71 | 16.8 | 1,421,975 |
| BAFL-CJUN | 16.96 | 0 | 0 | 17 | 0 |
| BAHL | 28.17 | 28.9 | 28.3 | 28.3 | 72,805 |
| BAHL-CJUN | 28.52 | 0 | 0 | 28.64 | 0 |
| BAHLTFC | 99 | 0 | 0 | 99 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BAPL | 7.24 | 7.49 | 6.6 | 7.29 | 3,664 |
| BATA | 613.1 | 643 | 610.01 | 613.1 | 3 |
| BCL | 38.08 | 39.95 | 39.95 | 38.08 | 5 |
| BERG | 13 | 13.5 | 12.52 | 13 | 14,403 |
| BGL | 3.7 | 3.98 | 3.5 | 3.67 | 65,356 |
| BIFO | 50.5 | 53.02 | 52.87 | 53.02 | 546 |
| BIPL | 11.08 | 11.4 | 10.84 | 11.04 | 1,170,190 |
| BNWM | 24.02 | 25.15 | 23.77 | 24.02 | 417 |
| BOK | 7.45 | 8.25 | 7.21 | 8.18 | 107,971 |
| BOP | 8.63 | 8.85 | 8.55 | 8.74 | 648,905 |
| BPBL | 2.16 | 2.18 | 1.99 | 2 | 20,500 |
| BPL | 39.25 | 40.9 | 38.9 | 39.7 | 1,924 |
| BROT | 1.7 | 1.8 | 1.6 | 1.6 | 2,008 |
| BUXL | 9.57 | 10.57 | 10 | 10.57 | 12,425 |
| BWHL | 30.05 | 30.3 | 30 | 30 | 10,001 |
| BYCO | 9.69 | 10.07 | 9.71 | 9.93 | 2,022,951 |
| CENI | 10.75 | 10.88 | 10.31 | 10.5 | 7,101 |
| CEPB | 18.95 | 19.5 | 18.6 | 19.3 | 121,780 |
| CHAS | 8.5 | 8.65 | 8.65 | 8.5 | 250 |
| CHBL | 1.9 | 1.97 | 1.9 | 1.95 | 1,002 |
| CHCC | 29.96 | 31 | 29.5 | 30.4 | 1,548,969 |
| CJPL | 1.1 | 1.39 | 1.11 | 1.19 | 99,973 |
| CLCPS | 1.49 | 1.482 | 1.482 | 1.482 | 0 |
| CLOV | 74.86 | 78.6 | 78.6 | 78.6 | 144 |
| CML | 2 | 2.15 | 1.6 | 2.1 | 822 |
| COLG | 959.51 | 912.01 | 912 | 912 | 100 |
| CPL | 162 | 163 | 161.5 | 161.5 | 1,075 |
| CPMFI | 5 | 5 | 4.25 | 4.25 | 7,002 |
| CPPL | 31.85 | 32.7 | 32 | 32.55 | 44,729 |
| CSAP | 23.27 | 24 | 23.15 | 23.21 | 12,500 |
| CSM | 1.03 | 1.09 | 0.98 | 1.05 | 13,311 |
| CSUML | 3.1 | 3.5 | 3 | 3.2 | 15,740 |
| CWSM | 2.43 | 3 | 2.01 | 3.29 | 1,005 |
| CYAN | 69.56 | 72 | 67 | 69.56 | 2 |
| DADX | 43.1 | 45 | 42 | 42.62 | 562 |
| DAWH | 37.38 | 38 | 35.56 | 37.67 | 90,739 |
| DBCI | 2.5 | 2.98 | 2.33 | 2.64 | 326,974 |
| DCH | 2.45 | 2.58 | 2.35 | 2.5 | 50,003 |
| DCL | 4.29 | 4.88 | 4.32 | 4.61 | 2,192,259 |
| DCM | 1.5 | 1.65 | 1.5 | 1.6 | 2,854 |
| DEL | 2.2 | 2.45 | 2.11 | 2.25 | 8,692 |
| DFML | 2.55 | 2.79 | 2.6 | 2.62 | 11,104 |
| DGKC | 41.14 | 43.19 | 40.76 | 42.61 | 11,931,319 |
| DLL | 59.78 | 59.76 | 56.8 | 56.96 | 33,568 |
| DMTM | 5.5 | 5.8 | 5.7 | 5.8 | 680 |
| DNCC | 3.02 | 3.6 | 3.6 | 3.6 | 2,000 |
| DOL | 4.02 | 4.2 | 4.02 | 4.06 | 301,443 |
| DREL | 440 | 440 | 440 | 440 | 494 |
| DSFL | 1.79 | 1.9 | 1.73 | 1.79 | 189,465 |
| DSIL | 1.7 | 1.85 | 1.66 | 1.73 | 80,823 |
| DSL | 2.61 | 2.75 | 2.52 | 2.63 | 123,912 |
| DSML | 4.5 | 4.88 | 4.88 | 4.5 | 100 |
| DWAE | 2.52 | 2.7 | 1.56 | 2.35 | 13,961 |
| DWSM | 3.1 | 3.5 | 2.6 | 3.24 | 3,714 |
| DYNO | 20 | 21 | 20 | 20.44 | 41,652 |
| ECOP | 5.55 | 5.6 | 4.7 | 5.55 | 52 |
| EFLTFC | 101.7 | 0 | 0 | 101.7 | 0 |
| EFOODS | 65.19 | 66.7 | 64.02 | 66.42 | 2,564,639 |
| EFUG | 86.4 | 90 | 86.01 | 86.9 | 5,061 |
| EFUL | 67 | 68.5 | 65.01 | 67 | 159 |
| ELSM | 27.11 | 27.5 | 27.5 | 27.5 | 1,000 |
| EMCO | 3 | 3.1 | 3.1 | 3 | 10 |
| ENGRO | 107.6 | 109.1 | 105.9 | 106.63 | 6,183,294 |
| ENGRO-CJUN | 108.92 | 0 | 0 | 107.9 | 0 |
| ENGROTFC | 100.2969 | 0 | 0 | 100.2969 | 0 |
| ENGROTFC2 | 100 | 0 | 0 | 100 | 0 |
| EPCL | 11.34 | 11.45 | 11.15 | 11.37 | 417,469 |
| ESBL | 2.15 | 2.29 | 2.29 | 2.29 | 500 |
| EXIDE | 195 | 196.99 | 192 | 195.03 | 671 |
| FABL | 11.8 | 12.09 | 11.65 | 11.89 | 37,265 |
| FABLTFC | 99.99 | 0 | 0 | 99.99 | 0 |
| FANM | 4.75 | 5.75 | 4.5 | 5.01 | 151,061 |
| FATIMA | 24.15 | 24.74 | 24.05 | 24.44 | 1,711,348 |
| FCCL | 6.15 | 6.49 | 6.15 | 6.44 | 10,491,747 |
| FCIBL | 4.95 | 5.24 | 4.02 | 4.95 | 6 |
| FCSC | 3.15 | 3.46 | 3.07 | 3.1 | 9,199 |
| FDIBL | 1.6 | 1.74 | 1.5 | 1.68 | 12,486 |
| FDMF | 3.65 | 3.72 | 3.65 | 3.72 | 4,934 |
| FECM | 3.26 | 3.4 | 3.05 | 3.1 | 2,900 |
| FECTC | 14.48 | 15.34 | 14.35 | 15.19 | 58,362 |
| FEM | 1.55 | 1.41 | 1.41 | 1.55 | 100 |
| FEROZ | 82 | 80.1 | 80.1 | 82 | 21 |
| FFBL | 39.93 | 40.65 | 39.9 | 40.4 | 847,668 |
| FFBL-CJUN | 40.42 | 0 | 0 | 40.88 | 0 |
| FFC | 107.65 | 111.35 | 107.5 | 109.95 | 1,983,707 |
| FFC-CJUN | 108.97 | 0 | 0 | 111.25 | 0 |
| FFLM | 2.31 | 2.5 | 2.18 | 2.31 | 66 |
| FHAM | 7.71 | 7.95 | 7.7 | 7.71 | 1,113 |
| FLYNG | 3.04 | 3.49 | 3.02 | 3.34 | 1,801,074 |
| FNBM | 6.99 | 6.25 | 5.99 | 5.99 | 46,527 |
| FNEL | 6 | 6.44 | 5.51 | 6.3 | 2,800 |
| FPJM | 1.19 | 1.18 | 1.18 | 1.18 | 5,000 |
| FPRM | 12.6 | 12.57 | 12.57 | 12.57 | 500 |
| FRSM | 23 | 23.01 | 23.01 | 23 | 100 |
| FUDLM | 7.47 | 7.3 | 7.3 | 7.3 | 6,664 |
| FZCM | 92.05 | 94 | 94 | 94 | 500 |
| GADT | 67.52 | 68.4 | 65.1 | 66.74 | 7,426 |
| GAIL | 2.66 | 3.2 | 2.96 | 2.66 | 21 |
| GAMON | 2.2 | 2.5 | 2.5 | 2.5 | 5,000 |
| GASF | 4.93 | 4.95 | 4.85 | 4.87 | 16,922 |
| GATM | 19.85 | 20.85 | 20.85 | 19.85 | 52 |
| GENP | 1.3 | 1.49 | 1.25 | 1.4 | 13,103 |
| GGL | 9.1 | 9.1 | 8.9 | 8.96 | 56,205 |
| GHGL | 59.38 | 59.75 | 59 | 59.52 | 1,701 |
| GHNL | 4.2 | 4.48 | 4.05 | 4.11 | 5,226 |
| GLAXO | 63.09 | 64.99 | 63.5 | 64.19 | 552,068 |
| GLPL | 64.99 | 68 | 61.75 | 64.52 | 816 |
| GRAYS | 26.73 | 25.51 | 25.51 | 26.73 | 20 |
| GSPM | 6.25 | 6.99 | 6.4 | 6.71 | 1,500 |
| GTYR | 23 | 23 | 22.85 | 22.93 | 23,450 |
| GUSM | 4.49 | 4.93 | 4.93 | 4.49 | 1 |
| GUTM | 22 | 21 | 20.9 | 22 | 51 |
| GVGL | 25.9 | 25.75 | 25.75 | 25.75 | 8 |
| GWLC | 4.9 | 5.21 | 4.6 | 4.68 | 22,802 |
| HABSM | 21.65 | 22.3 | 21.54 | 21.87 | 8,556 |
| HADC | 4.38 | 4.75 | 4.35 | 4.51 | 607,983 |
| HAL | 21.59 | 21.7 | 21 | 21.66 | 1,500 |
| HBL | 105.26 | 106.92 | 105.51 | 106.18 | 51,144 |
| HCAR | 12.15 | 12.38 | 12.2 | 12.29 | 9,439 |
| HICL | 11.85 | 12.6 | 12 | 12 | 10,000 |
| HINO | 80.9 | 83.75 | 78.01 | 80.16 | 6,423 |
| HINOON | 35.71 | 36.99 | 36 | 36.38 | 1,500 |
| HIRAT | 11.32 | 11.75 | 11.03 | 11.58 | 20,952 |
| HMB | 17.82 | 17.9 | 17.8 | 17.85 | 865 |
| HSPI | 22.76 | 22.9 | 22.15 | 22.7 | 2,883 |
| HUBC | 40.02 | 40.5 | 39.72 | 39.95 | 638,929 |
| HUBC-CJUN | 40.51 | 0 | 0 | 40.42 | 0 |
| HUSI | 3.2 | 3.26 | 3.25 | 3.26 | 1,936 |
| IBFL | 56.91 | 58 | 56.7 | 56.7 | 35,849 |
| IBLHL | 21.37 | 21.79 | 20.6 | 21.5 | 4,244 |
| ICCT | 2 | 2.1 | 1.75 | 1.8 | 21,116 |
| ICI | 135.01 | 136 | 135 | 136 | 1,466 |
| ICIBL | 0.92 | 0.97 | 0.88 | 0.9 | 62,502 |
| IDRT | 7.16 | 6.55 | 6.55 | 6.55 | 500 |
| IDYM | 390 | 388.99 | 370.52 | 388.79 | 101 |
| IFSL | 16.49 | 16.49 | 15.62 | 16 | 4,679 |
| IGIBL | 2.43 | 2.55 | 2.4 | 2.52 | 567,066 |
| IGIIL | 63.76 | 66 | 64.9 | 65.46 | 4,419 |
| ILTM | 203.31 | 208 | 193.15 | 203.31 | 106 |
| INDU | 284.87 | 289.99 | 280 | 280.01 | 3,279 |
| INIL | 30.96 | 31.22 | 31 | 31 | 3,100 |
| ISIL | 104.7 | 99.5 | 99.5 | 104.7 | 1 |
| ISL | 12.18 | 12.45 | 12.2 | 12.26 | 6,342 |
| JDMT | 24.57 | 25.75 | 23.35 | 23.78 | 610 |
| JDWS | 90 | 93.75 | 87.05 | 91.92 | 4,086 |
| JLICL | 70.02 | 71.99 | 67.5 | 70.56 | 600 |
| JOPP | 11.93 | 12.89 | 11 | 12.5 | 542 |
| JPGL | 1.77 | 1.8 | 1.65 | 1.8 | 17,521 |
| JSBL | 5.58 | 5.89 | 5.5 | 5.7 | 547,616 |
| JSCL | 14.85 | 15.48 | 14.71 | 15.12 | 5,919,815 |
| JSGCL | 32.83 | 34.47 | 32.5 | 32.55 | 2,910 |
| JSGF | 7.46 | 7.6 | 7.45 | 7.5 | 128,711 |
| JSIL | 8.08 | 8.59 | 7.97 | 8.51 | 1,789,693 |
| JSVFL | 7.42 | 7.6 | 7.35 | 7.51 | 162,469 |
| JVDC | 84.3 | 80.15 | 80.09 | 84.3 | 284 |
| KAPCO | 44.89 | 45.09 | 43.6 | 44.17 | 1,986,400 |
| KAPCO-CJUN | 45.44 | 0 | 0 | 44.69 | 0 |
| KASBB | 2.25 | 2.39 | 2.25 | 2.37 | 3,274 |
| KASBM | 3.2 | 3.05 | 3.05 | 3.2 | 5 |
| KASBSL | 4.77 | 4.98 | 4.39 | 4.52 | 15,050 |
| KCL | 4.67 | 3.69 | 3.69 | 4.67 | 2 |
| KESC | 3.4 | 3.5 | 3.41 | 3.48 | 266,962 |
| KHTC | 45.75 | 48.03 | 48.03 | 48.03 | 0 |
| KML | 2.25 | 2.35 | 2.01 | 2.25 | 11,101 |
| KOHC | 39.42 | 41.05 | 39.01 | 40.43 | 158,616 |
| KOHE | 21.01 | 21.25 | 20.12 | 20.13 | 5,000 |
| KOHP | 2 | 2.99 | 2 | 2 | 7 |
| KOHTM | 6.55 | 6.5 | 6.45 | 6.48 | 2,000 |
| KSBP | 43.31 | 45.47 | 43.5 | 45.47 | 11,550 |
| KTML | 4.24 | 4.48 | 4.01 | 4.25 | 1,004 |
| LINDE | 105.25 | 108.99 | 104.55 | 105.25 | 2 |
| LOTPTA | 8.27 | 8.65 | 8.2 | 8.49 | 3,418,928 |
| LPCL | 4.54 | 4.97 | 4.5 | 4.84 | 4,971,814 |
| LPGL | 12.9 | 13.4 | 13.4 | 12.9 | 1 |
| LUCK | 126.29 | 130.4 | 126.1 | 128.51 | 4,548,988 |
| LUCK-CJUN | 127.84 | 0 | 0 | 130.03 | 0 |
| MACFL | 18.53 | 18.98 | 18.4 | 18.54 | 31,003 |
| MARI | 95.66 | 97.5 | 95.5 | 96.3 | 92,960 |
| MBF | 10.04 | 10.3 | 9.76 | 10.04 | 59 |
| MCB | 167.51 | 168.65 | 166.51 | 167.49 | 157,968 |
| MCB-CJUN | 169.57 | 0 | 0 | 169.48 | 0 |
| MDTL | 5.9 | 5.94 | 4.9 | 5.02 | 1,015,363 |
| MEBL | 26.51 | 27.5 | 26.6 | 27.5 | 491,963 |
| MERIT | 18.93 | 19.93 | 18.75 | 19.93 | 18,606 |
| MFFL | 331.93 | 347 | 330 | 330.03 | 714 |
| MIRKS | 38.74 | 39.49 | 38.99 | 39.19 | 2,000 |
| MLCF | 4.88 | 5.27 | 4.91 | 5.17 | 1,648,139 |
| MLCFPS | 6 | 5 | 5 | 6 | 100 |
| MQTM | 12.64 | 13 | 13 | 13 | 1,050 |
| MRNS | 43.11 | 45 | 42.5 | 44.85 | 8,795 |
| MTIL | 1.57 | 1.54 | 1.26 | 1.44 | 65,937 |
| MTL | 486.68 | 493.99 | 485 | 488.4 | 1,054 |
| MUCL | 12.7 | 13.7 | 13.7 | 13.7 | 1,501 |
| MUKT | 0.81 | 0.94 | 0.75 | 0.93 | 24,012 |
| MWMP | 4.02 | 4.47 | 3.53 | 3.63 | 91,459 |
| MZSM | 2.1 | 2.2 | 2.06 | 2.14 | 1,902 |
| NAGC | 23 | 23.5 | 23.5 | 23 | 100 |
| NATF | 197.06 | 202 | 195 | 199.65 | 1,765 |
| NBP | 45.09 | 45.8 | 44.65 | 45.59 | 874,155 |
| NCL | 19.06 | 18.81 | 18.6 | 18.74 | 85,874 |
| NCPL | 15.02 | 15.16 | 15 | 15.01 | 1,019,637 |
| NESTLE | 3858 | 3875 | 3850 | 3850 | 37 |
| NETSOL | 14.75 | 15 | 14.51 | 14.84 | 294,432 |
| NEXT | 8.32 | 9.28 | 8.05 | 8.32 | 14 |
| NIB | 2.19 | 2.26 | 2.2 | 2.23 | 1,649,586 |
| NIBTFC | 98.969 | 0 | 0 | 98.969 | 0 |
| NICL | 3.7 | 3.8 | 3.6 | 3.67 | 324,783 |
| NML | 49.59 | 50.4 | 49.59 | 50.21 | 458,912 |
| NOPK | 52.2 | 54.81 | 49.59 | 54.01 | 12,064 |
| NOPKNV | 21.52 | 21.7 | 20.86 | 21.03 | 14,600 |
| NPL | 14.99 | 15 | 14.85 | 15 | 263,750 |
| NRL | 249 | 252.5 | 248 | 249.15 | 144,987 |
| NSB10Y1 | 100 | 0 | 0 | 100 | 0 |
| NSRM | 14 | 15 | 15 | 14 | 20 |
| OGDC | 157.56 | 160.49 | 156.02 | 158.65 | 380,263 |
| OLPL | 11.4 | 11.75 | 11 | 11.72 | 8,943 |
| OLSM | 4.37 | 5.3 | 4.24 | 4.5 | 3,459 |
| OLTM | 5.62 | 5.6 | 5.6 | 5.94 | 2,479 |
| OTSU | 37.25 | 35.42 | 35.42 | 37.25 | 2 |
| PACE | 2.31 | 2.5 | 2.1 | 2.22 | 1,582,401 |
| PAEL | 6.02 | 6.2 | 6.1 | 6.11 | 47,108 |
| PAKMI | 1.9 | 2.11 | 1.99 | 1.9 | 3 |
| PAKRI | 16.83 | 17.18 | 16.8 | 17.12 | 198,091 |
| PAKT | 55.84 | 55 | 55 | 55.84 | 200 |
| PASL | 1.97 | 2.05 | 1.94 | 1.98 | 408,241 |
| PASM | 9 | 8.11 | 8.11 | 9 | 1 |
| PCAL | 39.5 | 39.25 | 39.25 | 39.5 | 2 |
| PECO | 50.02 | 48.5 | 48 | 50.02 | 50 |
| PEF | 7.5 | 7.9 | 7.6 | 7.9 | 70,885 |
| PGCL | 119 | 117 | 117 | 119 | 1 |
| PGF | 12.66 | 12.75 | 12.25 | 12.62 | 171,247 |
| PIAA | 2.25 | 2.35 | 2.15 | 2.35 | 17,959 |
| PICT | 149 | 149.5 | 149 | 149.14 | 302 |
| PIF | 5.7 | 5.84 | 5.65 | 5.8 | 86,524 |
| PIL | 7.24 | 7 | 6.24 | 7.24 | 217 |
| PINL | 7 | 7.34 | 7 | 7.2 | 4,081 |
| PIOC | 10.67 | 11.45 | 10.32 | 10.94 | 52,338 |
| PKGP | 12.69 | 12.9 | 12.66 | 12.83 | 42,965 |
| PKGS | 95.59 | 98.5 | 93 | 97 | 11,307 |
| PMI | 1.4 | 1.35 | 1.35 | 1.35 | 1,200 |
| PMPK | 147.39 | 149 | 145.5 | 147.98 | 2,600 |
| PMTFC6 | 98.5939 | 0 | 0 | 98.5939 | 0 |
| PNGRS | 2.13 | 2.27 | 2 | 2.13 | 122 |
| PNSC | 15.75 | 16 | 15.61 | 16 | 2,001 |
| POL | 368.06 | 376.94 | 368.35 | 371.94 | 993,380 |
| PPL | 194.04 | 197.19 | 194 | 194.27 | 610,966 |
| PPP | 45 | 45.7 | 45.5 | 45.7 | 505 |
| PRET | 27.93 | 28.89 | 27 | 27 | 502 |
| PRL | 61.26 | 61.94 | 61 | 61.19 | 12,120 |
| PRWM | 9.1 | 9.44 | 9.25 | 9.25 | 500 |
| PSEL | 150.45 | 150.11 | 150 | 150.05 | 452 |
| PSMC | 90.8 | 91.45 | 90 | 90.27 | 11,121 |
| PSO | 246.28 | 253.38 | 246 | 252.42 | 514,571 |
| PSYL | 16.79 | 16.75 | 15.79 | 16.29 | 17,658 |
| PTC | 14.81 | 15.31 | 14.65 | 15.18 | 3,308,064 |
| PTEC | 5 | 5 | 5 | 5 | 1,000 |
| QUET | 23.31 | 22.8 | 22.8 | 23.31 | 200 |
| QUICE | 8.1 | 8.45 | 7.99 | 8.2 | 160,801 |
| RAVT | 1.32 | 1.49 | 1.3 | 1.31 | 12,001 |
| REWM | 9.2 | 9 | 9 | 9 | 10,000 |
| RMPL | 2735.7 | 2775 | 2720 | 2730 | 25 |
| RUPL | 26.5 | 27.7 | 25.18 | 26.9 | 7,374 |
| SAIF | 8.11 | 9.11 | 8.01 | 9.02 | 72,466 |
| SANSM | 11.5 | 12.5 | 11.75 | 12.5 | 3,976 |
| SAPL | 185.38 | 194 | 184 | 190.35 | 280 |
| SASML | 7 | 6.5 | 6 | 7 | 101 |
| SAZEW | 32.97 | 33.4 | 31.41 | 33.3 | 8,986 |
| SBL | 2.54 | 2.65 | 2.35 | 2.46 | 1,002,522 |
| SCBPL | 11 | 11 | 10.8 | 10.9 | 10,501 |
| SCL | 111.89 | 117.4 | 117.4 | 111.89 | 2 |
| SCLL | 5.4 | 5.74 | 4.81 | 5.4 | 7 |
| SCM | 11.17 | 11.35 | 11.26 | 11.35 | 3,800 |
| SEARL | 47.5 | 48.5 | 47.5 | 48.25 | 1,199 |
| SEL | 16.9 | 16.3 | 16.3 | 16.9 | 5 |
| SEPCO | 1.26 | 1.37 | 1.2 | 1.3 | 490,427 |
| SEPL | 43.3 | 44.89 | 43.6 | 43.9 | 4,839 |
| SERT | 1 | 1.1 | 1.1 | 1.1 | 500 |
| SGML | 12.35 | 13.35 | 13.35 | 13.35 | 324,708 |
| SGMLPS | 6.01 | 5.2 | 5.15 | 6.01 | 13 |
| SGPL | 1.74 | 1.7 | 1.55 | 1.7 | 7,600 |
| SHCI | 1.8 | 2.58 | 1.74 | 2.23 | 1,015,435 |
| SHCM | 11.5 | 12 | 10.5 | 11.5 | 4 |
| SHEL | 135.25 | 137 | 135 | 135.64 | 38,939 |
| SHEZ | 210.18 | 218 | 202.05 | 216.14 | 2,143 |
| SHFA | 30.3 | 31.5 | 31.49 | 31.48 | 2,955 |
| SHJS | 76.63 | 72.8 | 72.8 | 76.63 | 120 |
| SHSML | 9 | 9.15 | 9.1 | 9.1 | 8,900 |
| SIEM | 691.67 | 700 | 690 | 691.67 | 16 |
| SILK | 2.22 | 2.32 | 2.19 | 2.29 | 456,661 |
| SING | 24.6 | 25.83 | 25 | 25.8 | 2,083 |
| SITC | 108.91 | 109.95 | 109.89 | 108.91 | 3 |
| SJTM | 2.78 | 2.99 | 1.79 | 2.78 | 125 |
| SLCL | 2 | 2.25 | 2.25 | 2.25 | 10,000 |
| SLYT | 6.94 | 7.49 | 5.94 | 6.49 | 6,506 |
| SMBL | 3.15 | 3.33 | 3.15 | 3.2 | 327,614 |
| SMBLTFC | 98.289 | 0 | 0 | 98.289 | 0 |
| SMCPL | 6 | 6.24 | 6 | 6 | 1,000 |
| SMTM | 4.5 | 4.7 | 4.15 | 4.7 | 502 |
| SNAI | 41.45 | 42.72 | 41 | 41.45 | 30 |
| SNBL | 7.65 | 8.19 | 7.56 | 7.99 | 350,488 |
| SNGP | 19.04 | 19.42 | 19 | 19.15 | 19,198 |
| SPL | 10.83 | 11 | 10.7 | 10.89 | 38,433 |
| SPLC | 1.24 | 1.23 | 1.23 | 1.24 | 1 |
| SRVI | 176.01 | 181.88 | 175 | 176.01 | 141 |
| SSGC | 20.25 | 20.5 | 20.15 | 20.47 | 10,199 |
| SSIC | 5.6 | 5.9 | 5.9 | 5.6 | 149 |
| SSML | 2.28 | 2.52 | 2 | 2.28 | 43,918 |
| STML | 11.8 | 12.8 | 12.8 | 12.8 | 500 |
| STPL | 7.89 | 8 | 7.45 | 7.89 | 3 |
| SUTM | 64.31 | 67.52 | 67.52 | 64.31 | 1 |
| TDIL | 11.99 | 12.94 | 12.7 | 12.69 | 3,001 |
| TELE | 1.66 | 1.86 | 1.66 | 1.81 | 865,164 |
| TGL | 15.15 | 15.4 | 15.2 | 15.4 | 7,386 |
| THALL | 95.93 | 96 | 96 | 96.05 | 4,470 |
| THCCL | 23 | 24.15 | 21.85 | 23 | 11,804 |
| TREET | 58.82 | 60.5 | 58.8 | 60.37 | 23,010 |
| TREI | 4.53 | 4.8 | 4.02 | 4.12 | 142,657 |
| TRG | 3.88 | 4.1 | 3.88 | 3.97 | 1,564,713 |
| TRIBL | 1 | 1.04 | 1.04 | 1.04 | 1,200 |
| TRIPF | 215.02 | 215 | 210 | 213.5 | 3,401 |
| TRSM | 2.6 | 2.5 | 2.5 | 2.6 | 10 |
| TSMF | 0.87 | 1.2 | 0.65 | 0.65 | 1,501 |
| TSML | 73.01 | 76 | 70 | 73.01 | 204 |
| TSPL | 1.13 | 1.39 | 1.12 | 1.15 | 2,103 |
| UBDL | 31.71 | 30.16 | 30.13 | 30.13 | 1,000 |
| UBL | 75.01 | 77.5 | 74.21 | 76.98 | 273,296 |
| UBLTFC2 | 95.05 | 0 | 0 | 95.05 | 0 |
| UBLTFC4 | 100.7049 | 0 | 0 | 100.7049 | 0 |
| ULEVER | 7170.57 | 7300 | 7100 | 7189.7 | 31 |
| UNIC | 7.37 | 7.13 | 7.13 | 7.37 | 275 |
| UPFL | 2895.13 | 3000 | 2750.38 | 2758.53 | 28 |
| UVIC | 2.78 | 3.5 | 3.5 | 2.78 | 2 |
| WAHN | 48 | 48.3 | 48.3 | 48 | 150 |
| WTCL | 2.38 | 2.45 | 2.35 | 2.37 | 154,061 |
| WTL | 2.33 | 2.46 | 2.3 | 2.4 | 800,061 |
| YOUW | 1.3 | 1.23 | 1.23 | 1.3 | 1 |
| ZAHT | 4.8 | 4.85 | 4.85 | 4.85 | 5,000 |
| ZIL | 81.16 | 83.49 | 83.49 | 81.16 | 25 |
| ZTL | 3.9 | 3.4 | 3.4 | 3.4 | 1,000 |
KSE EOD Daily Share Price Data - 01/06/2012
No comments:
Post a Comment