| For: June 04, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 4.12 | 4.16 | 4 | 4 | 76,840 |
| ABL | 64.39 | 65.9 | 64.21 | 64.25 | 48,454 |
| ABLTFC2 | 100.9 | 0 | 0 | 100.9 | 0 |
| ABOT | 116.42 | 119.5 | 115 | 116.45 | 2,596 |
| ACPL | 80.05 | 81.5 | 79.9 | 80.72 | 2,271 |
| ADAMS | 19.99 | 20.99 | 19.5 | 20.96 | 4,703 |
| AGIC | 9.21 | 8.52 | 8.52 | 9.21 | 1 |
| AGIL | 85 | 88.99 | 81 | 83.33 | 7,101 |
| AGL | 15 | 15 | 14.21 | 14.5 | 2,002 |
| AGSML | 19.54 | 20.1 | 18.56 | 19.99 | 18,777 |
| AGTL | 208.61 | 213.49 | 213.49 | 208.61 | 1 |
| AHCL | 32.43 | 33.2 | 32.11 | 32.36 | 2,406,835 |
| AHCL-CJUN | 32.81 | 0 | 0 | 32.73 | 0 |
| AHI | 15.26 | 15.39 | 15.1 | 15.36 | 1,651 |
| AHL | 37.45 | 38.1 | 36.56 | 36.92 | 63,619 |
| AHTM | 11 | 11 | 11 | 11 | 11,040 |
| AICL | 70.49 | 72.4 | 68 | 68.77 | 534,186 |
| AKBL | 14.67 | 14.85 | 14.5 | 14.54 | 64,027 |
| AKDCL | 34.47 | 34.98 | 34.02 | 34.47 | 305 |
| AKGL | 8.3 | 8.5 | 8.48 | 8.5 | 4,600 |
| ALTN | 7 | 6.8 | 6.8 | 7 | 10 |
| AMBL | 8.25 | 8.25 | 7.7 | 7.85 | 9,200 |
| AMTEX | 2.24 | 2.35 | 2.16 | 2.2 | 232,317 |
| ANL | 6.73 | 6.88 | 6.6 | 6.64 | 503,736 |
| ANSS | 7.5 | 7.5 | 7.5 | 7.5 | 1,000 |
| APL | 447.99 | 448 | 442 | 442.36 | 2,804 |
| ARM | 32.2 | 33.81 | 33.81 | 32.2 | 1 |
| ASHT | 10.25 | 11.25 | 11 | 11 | 600 |
| ATBA | 205.26 | 210.2 | 205.12 | 209.65 | 231 |
| ATIL | 29.5 | 30.48 | 29.65 | 29.5 | 360 |
| ATLH | 143.66 | 144 | 142.1 | 142.51 | 2,220 |
| ATRL | 131.06 | 131 | 128.5 | 128.65 | 166,476 |
| ATRL-CJUN | 132.62 | 0 | 0 | 130.12 | 0 |
| BAFL | 16.8 | 17.08 | 16.75 | 16.99 | 741,865 |
| BAFL-CJUN | 17 | 0 | 0 | 17.18 | 0 |
| BAHL | 28.3 | 28.8 | 28.32 | 28.4 | 36,544 |
| BAHL-CJUN | 28.64 | 0 | 0 | 28.72 | 0 |
| BAHLTFC | 99 | 0 | 0 | 99 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BAPL | 7.29 | 7.45 | 6.76 | 7.36 | 6,990 |
| BATA | 613.1 | 637 | 630 | 635.01 | 252 |
| BCL | 38.08 | 39.72 | 39.72 | 38.08 | 5 |
| BERG | 13 | 13.65 | 12.6 | 13 | 1,609 |
| BGL | 3.67 | 3.89 | 3.25 | 3.49 | 5,810 |
| BHAT | 220.04 | 220 | 220 | 220.04 | 1 |
| BIFO | 53.02 | 55.67 | 54.9 | 55.67 | 669 |
| BILF | 0.86 | 1.11 | 1.11 | 0.86 | 100 |
| BIPL | 11.04 | 11.11 | 10.06 | 10.16 | 1,479,999 |
| BNWM | 24.02 | 24.9 | 23.16 | 24.02 | 203 |
| BOK | 8.18 | 8.25 | 7.5 | 8.03 | 156,068 |
| BOP | 8.74 | 8.94 | 8.6 | 8.61 | 708,766 |
| BPBL | 2 | 3 | 3 | 3 | 5,500 |
| BPL | 39.7 | 41.68 | 39 | 41.6 | 93,053 |
| BROT | 1.6 | 2.15 | 1.45 | 1.53 | 19,561 |
| BRR | 2.52 | 2.59 | 2.59 | 2.52 | 1 |
| BUXL | 10.57 | 11.57 | 11.57 | 11.57 | 16,154 |
| BWCL | 27.7 | 26.35 | 26.35 | 27.7 | 200 |
| BWHL | 30 | 30.48 | 29.42 | 29.8 | 12,047 |
| BYCO | 9.93 | 9.97 | 9.75 | 9.78 | 706,264 |
| CECL | 8.5 | 9.0192 | 9.0192 | 9.0192 | 0 |
| CENI | 10.5 | 11.26 | 10.61 | 10.96 | 14,400 |
| CEPB | 19.3 | 20.3 | 18.4 | 20.29 | 451,137 |
| CHBL | 1.95 | 1.95 | 1.61 | 1.81 | 4,006 |
| CHCC | 30.4 | 31 | 29.01 | 30.14 | 1,180,250 |
| CJPL | 1.19 | 1.28 | 0.75 | 1.17 | 18,466 |
| CLCPS | 1.482 | 0.51 | 0.49 | 0.51 | 311,500 |
| CLOV | 78.6 | 82.53 | 81.5 | 82.53 | 12,314 |
| CML | 2.1 | 2.14 | 1.9 | 2.01 | 6,325 |
| CPL | 161.5 | 163.5 | 160 | 162.45 | 19,771 |
| CPPL | 32.55 | 32.45 | 31.55 | 31.61 | 58,128 |
| CSAP | 23.21 | 24.37 | 23.5 | 23.96 | 97,958 |
| CSM | 1.05 | 1.14 | 0.97 | 1.08 | 27,847 |
| CSUML | 3.2 | 3.44 | 3 | 3.1 | 96,249 |
| CWSM | 3.29 | 3.99 | 2.29 | 3.4 | 1,080 |
| DADX | 42.62 | 44.75 | 43 | 42.62 | 102 |
| DAWH | 37.67 | 37.6 | 37.05 | 37.12 | 43,846 |
| DBCI | 2.64 | 2.9 | 2.41 | 2.59 | 7,830 |
| DCH | 2.5 | 2.44 | 2.3 | 2.3 | 11,199 |
| DCL | 4.61 | 4.84 | 4.45 | 4.52 | 793,428 |
| DCM | 1.6 | 1.42 | 1.41 | 1.41 | 4,089 |
| DEL | 2.25 | 2.39 | 2.16 | 2.2 | 11,005 |
| DFML | 2.62 | 2.8 | 2.51 | 2.65 | 46,178 |
| DGKC | 42.61 | 42.98 | 41.6 | 41.87 | 8,310,051 |
| DLL | 56.96 | 59.4 | 54.5 | 55.53 | 43,606 |
| DMTM | 5.8 | 6.8 | 6.8 | 5.8 | 1 |
| DNCC | 3.6 | 3.7 | 3.7 | 3.6 | 1 |
| DOL | 4.06 | 4.1 | 3.96 | 4 | 172,441 |
| DSFL | 1.79 | 1.9 | 1.74 | 1.74 | 94,311 |
| DSIL | 1.73 | 1.77 | 1.68 | 1.68 | 19,202 |
| DSL | 2.63 | 2.69 | 2.52 | 2.57 | 3,827 |
| DWAE | 2.35 | 2.57 | 2.01 | 2.01 | 22,187 |
| DWSM | 3.24 | 2.97 | 2.65 | 2.97 | 1,310 |
| DYNO | 20.44 | 20.62 | 20 | 20.61 | 4,090 |
| ECOP | 5.55 | 5.9 | 4.75 | 5.19 | 1,003 |
| EFLTFC | 101.7 | 0 | 0 | 101.7 | 0 |
| EFOODS | 66.42 | 68 | 66.1 | 66.55 | 2,397,777 |
| EFUG | 86.9 | 91 | 86.5 | 87.45 | 5,608 |
| EFUL | 67 | 69 | 68 | 68.2 | 1,197 |
| ELSM | 27.5 | 26.31 | 26.31 | 26.31 | 500 |
| EMCO | 3 | 3.05 | 2.43 | 3 | 2 |
| ENGRO | 106.63 | 107.8 | 106.1 | 106.64 | 3,303,205 |
| ENGRO-CJUN | 107.9 | 0 | 0 | 107.86 | 0 |
| ENGROTFC | 100.2969 | 0 | 0 | 100.2969 | 0 |
| ENGROTFC2 | 100 | 0 | 0 | 100 | 0 |
| EPCL | 11.37 | 11.49 | 11.1 | 11.18 | 166,767 |
| EWLA | 6.25 | 6.8 | 6.8 | 6.25 | 1 |
| EXIDE | 195.03 | 196 | 194 | 194.03 | 550 |
| FABL | 11.89 | 11.99 | 11.55 | 11.65 | 4,928 |
| FABLTFC | 99.99 | 0 | 0 | 99.99 | 0 |
| FANM | 5.01 | 4.5 | 4.5 | 4.5 | 525 |
| FATIMA | 24.44 | 25.23 | 24.45 | 24.93 | 8,859,544 |
| FCCL | 6.44 | 6.55 | 6.25 | 6.31 | 3,948,671 |
| FCIBL | 4.95 | 5.23 | 3.98 | 4.12 | 1,004 |
| FCSC | 3.1 | 3.24 | 3.06 | 3.08 | 6,990 |
| FDIBL | 1.68 | 1.99 | 1.46 | 1.68 | 4 |
| FDMF | 3.72 | 3.66 | 3.65 | 3.66 | 2,000 |
| FECM | 3.1 | 3.29 | 3 | 3.1 | 4,046 |
| FECTC | 15.19 | 15.14 | 14.32 | 14.36 | 57,152 |
| FEM | 1.55 | 1.73 | 1.5 | 1.5 | 1,201 |
| FEROZ | 82 | 84 | 82.05 | 83.93 | 5,300 |
| FFBL | 40.4 | 41.34 | 39.75 | 39.79 | 4,448,962 |
| FFBL-CJUN | 40.88 | 0 | 0 | 40.24 | 0 |
| FFC | 109.95 | 110.48 | 108 | 108.28 | 2,390,028 |
| FFC-CJUN | 111.25 | 0 | 0 | 109.52 | 0 |
| FFLM | 2.31 | 2.35 | 2.3 | 2.31 | 10,000 |
| FHAM | 7.71 | 7.9 | 7.52 | 7.9 | 6,264 |
| FHBM | 8.75 | 8.8 | 8.65 | 8.65 | 3,000 |
| FLYNG | 3.34 | 3.4 | 3.2 | 3.21 | 212,411 |
| FNBM | 5.99 | 6 | 5.5 | 5.5 | 9,370 |
| FNEL | 6.3 | 6.49 | 5.45 | 6.44 | 16,033 |
| FPJM | 1.18 | 1.2 | 1.17 | 1.17 | 504 |
| FRCL | 3.87 | 4.09 | 3.57 | 4 | 6,503 |
| FRSM | 23 | 22.25 | 21.85 | 21.96 | 5,325 |
| FUDLM | 7.3 | 7.15 | 7.15 | 7.3 | 16 |
| FZCM | 94 | 91 | 91 | 91 | 1,000 |
| GADT | 66.74 | 68.55 | 66.75 | 67 | 8,816 |
| GAMON | 2.5 | 2.1 | 2.1 | 2.5 | 3 |
| GASF | 4.87 | 4.95 | 4.6 | 4.77 | 29,912 |
| GATI | 87.3 | 83 | 83 | 87.3 | 11 |
| GATM | 19.85 | 20.85 | 20.85 | 19.85 | 11 |
| GENP | 1.4 | 1.45 | 1.26 | 1.26 | 8,030 |
| GFIL | 3.4 | 3.79 | 3.1 | 3.11 | 510 |
| GGL | 8.96 | 9.22 | 8.81 | 8.96 | 131 |
| GHGL | 59.52 | 60.5 | 59.5 | 59.98 | 5,470 |
| GHNL | 4.11 | 4.3 | 4.05 | 4.22 | 17,921 |
| GLAXO | 64.19 | 64.99 | 64 | 64.21 | 99,721 |
| GLOT | 9.5 | 9.225 | 9.225 | 9.225 | 0 |
| GLPL | 64.52 | 61.41 | 61.37 | 64.52 | 300 |
| GRAYS | 26.73 | 28.06 | 27.94 | 28.06 | 8,352 |
| GSPM | 6.71 | 6.16 | 5.71 | 5.74 | 40,300 |
| GTYR | 22.93 | 23 | 22.99 | 23 | 14,702 |
| GUSM | 4.49 | 4.49 | 4.01 | 4.33 | 63,335 |
| GVGL | 25.75 | 25.75 | 25.75 | 25.75 | 2 |
| GWLC | 4.68 | 4.8 | 4.8 | 4.68 | 20 |
| HABSM | 21.87 | 22 | 21.75 | 21.94 | 4,585 |
| HADC | 4.51 | 5.14 | 4.51 | 5.06 | 824,398 |
| HAL | 21.66 | 22.45 | 21.5 | 21.5 | 1,100 |
| HBL | 106.18 | 106.9 | 106.1 | 106.35 | 9,911 |
| HCAR | 12.29 | 12 | 11.51 | 11.68 | 69,121 |
| HICL | 12 | 12.5 | 11.75 | 12.23 | 31,700 |
| HINO | 80.16 | 84.16 | 80 | 84.03 | 20,014 |
| HINOON | 36.38 | 37.5 | 34.61 | 37.49 | 1,008 |
| HIRAT | 11.58 | 12.2 | 11.4 | 12.09 | 95,905 |
| HMB | 17.85 | 18.25 | 17.77 | 18 | 6,235 |
| HSPI | 22.7 | 23.83 | 23.1 | 23.83 | 29,753 |
| HUBC | 39.95 | 40 | 39.42 | 39.81 | 384,454 |
| HUBC-CJUN | 40.42 | 0 | 0 | 40.26 | 0 |
| HUMNL | 21 | 21.9 | 19.95 | 21 | 12 |
| HUSI | 3.26 | 3.26 | 3.26 | 3.26 | 100 |
| IBFL | 56.7 | 59.49 | 56.05 | 57.59 | 1,006 |
| IBLHL | 21.5 | 21.2 | 21 | 21.19 | 3,485 |
| ICCT | 1.8 | 1.9 | 1.7 | 1.7 | 3,453 |
| ICI | 136 | 139.84 | 130 | 131.29 | 75,986 |
| ICIBL | 0.9 | 0.97 | 0.88 | 0.89 | 47,105 |
| IDRT | 6.55 | 6.9 | 6.9 | 6.9 | 500 |
| IDYM | 388.79 | 408.22 | 369.4 | 398.39 | 399 |
| IFSL | 16 | 16.5 | 15.25 | 16.32 | 16,502 |
| IGIBL | 2.52 | 2.69 | 2.41 | 2.42 | 63,356 |
| IGIIL | 65.46 | 65.01 | 65.01 | 65.46 | 100 |
| ILTM | 203.31 | 213 | 204.99 | 212.07 | 630 |
| INDU | 280.01 | 281 | 276 | 279.7 | 3,297 |
| INIL | 31 | 31.75 | 29.45 | 30.5 | 7,622 |
| ISIL | 104.7 | 99.51 | 99.5 | 104.7 | 100 |
| ISL | 12.26 | 12.37 | 12 | 12.08 | 24,803 |
| JATM | 2.3 | 2.48 | 2.48 | 2.3 | 1 |
| JGICL | 54.05 | 53.6 | 53.6 | 53.96 | 3,255 |
| JLICL | 70.56 | 70.5 | 70.5 | 70.56 | 200 |
| JOPP | 12.5 | 12.89 | 11.5 | 12.5 | 403 |
| JPGL | 1.8 | 1.85 | 1.76 | 1.8 | 12,253 |
| JSBL | 5.7 | 5.85 | 5.55 | 5.55 | 126,534 |
| JSCL | 15.12 | 15.39 | 14.8 | 14.91 | 3,655,009 |
| JSGCL | 32.55 | 34 | 31.25 | 32.18 | 507 |
| JSGF | 7.5 | 7.3 | 7.25 | 7.3 | 18,201 |
| JSIL | 8.51 | 8.64 | 8.24 | 8.33 | 471,506 |
| JSVFL | 7.51 | 7.36 | 7.31 | 7.35 | 21,001 |
| JUBS | 1.17 | 2.15 | 1.1 | 1.17 | 12 |
| KAPCO | 44.17 | 44.3 | 43.41 | 43.99 | 3,664,313 |
| KAPCO-CJUN | 44.69 | 0 | 0 | 44.49 | 0 |
| KASBB | 2.37 | 2.53 | 2.35 | 2.35 | 235,510 |
| KASBM | 3.2 | 3.5 | 3.5 | 3.5 | 4,000 |
| KASBSL | 4.52 | 4.83 | 4.83 | 4.52 | 10 |
| KCL | 4.67 | 4.8 | 4.8 | 4.67 | 20 |
| KESC | 3.48 | 3.78 | 3.52 | 3.59 | 4,624,519 |
| KHTC | 48.03 | 48 | 48 | 48.03 | 100 |
| KML | 2.25 | 2.29 | 2.15 | 2.15 | 4,001 |
| KOHC | 40.43 | 40.7 | 39.25 | 39.53 | 73,020 |
| KOHP | 2 | 2.57 | 2.57 | 2 | 1 |
| KOHTM | 6.48 | 6.5 | 6.45 | 6.45 | 1,500 |
| KOIL | 1.32 | 1.32 | 1.15 | 1.2 | 2,100 |
| KSBP | 45.47 | 47.74 | 45.75 | 47.74 | 3,612 |
| LIBM | 64.1 | 60.9 | 60.9 | 64.1 | 11 |
| LINDE | 105.25 | 108.55 | 106.99 | 108.55 | 2,100 |
| LOTPTA | 8.49 | 8.54 | 8.36 | 8.39 | 1,196,206 |
| LPCL | 4.84 | 5.17 | 4.76 | 4.81 | 9,278,546 |
| LPGL | 12.9 | 13 | 13 | 12.9 | 1 |
| LUCK | 128.51 | 129.39 | 125.5 | 126.55 | 1,986,156 |
| LUCK-CJUN | 130.03 | 0 | 0 | 128 | 0 |
| MACFL | 18.54 | 18.89 | 18.15 | 18.51 | 3,002 |
| MARI | 96.3 | 97 | 95.3 | 95.94 | 14,972 |
| MBF | 10.04 | 10.48 | 9.76 | 10.04 | 64 |
| MCB | 167.49 | 170.9 | 166.51 | 167.23 | 467,179 |
| MCB-CJUN | 169.48 | 0 | 0 | 169.14 | 0 |
| MDTL | 5.02 | 5.18 | 4.4 | 4.76 | 98,103 |
| MEBL | 27.5 | 28 | 27.01 | 27.5 | 538,923 |
| MEHT | 104.26 | 107 | 99.05 | 104.26 | 20 |
| MERIT | 19.93 | 20.93 | 20.01 | 20.93 | 4,340 |
| MFFL | 330.03 | 344 | 315 | 322.31 | 1,874 |
| MIRKS | 39.19 | 40.8 | 38.75 | 40.8 | 24,750 |
| MLCF | 5.17 | 5.25 | 5.05 | 5.21 | 994,146 |
| MODAM | 1.3 | 1.49 | 1.49 | 1.3 | 3 |
| MOON | 7.1 | 7.5 | 7.5 | 7.1 | 1 |
| MQTM | 13 | 13.1 | 13.05 | 13.1 | 5,500 |
| MRNS | 44.85 | 44.89 | 43.15 | 44.01 | 7,430 |
| MTIL | 1.44 | 1.55 | 1.11 | 1.28 | 15,707 |
| MTL | 488.4 | 500 | 492.01 | 493.03 | 5,734 |
| MUCL | 13.7 | 14.45 | 12.75 | 13.86 | 632 |
| MUKT | 0.93 | 0.9 | 0.7 | 0.81 | 11,535 |
| MUREB | 95.53 | 98.8 | 92.11 | 96.24 | 6,300 |
| MWMP | 3.63 | 3.8 | 3.31 | 3.5 | 57,188 |
| MZSM | 2.14 | 2.3 | 2 | 2.01 | 19,853 |
| NAGC | 23 | 23 | 22.55 | 22.88 | 746 |
| NATF | 199.65 | 201 | 195.12 | 200.76 | 6,155 |
| NBP | 45.59 | 45.95 | 44.4 | 44.51 | 3,270,834 |
| NCL | 18.74 | 18.8 | 18.55 | 18.65 | 8,748 |
| NCPL | 15.01 | 15.1 | 14.93 | 15 | 35,250 |
| NESTLE | 3850 | 3900 | 3830 | 3849.94 | 40 |
| NETSOL | 14.84 | 14.88 | 14.22 | 14.34 | 84,843 |
| NEXT | 8.32 | 9.28 | 8.45 | 9.22 | 3,160 |
| NIB | 2.23 | 2.28 | 2.16 | 2.18 | 691,159 |
| NIBTFC | 98.969 | 0 | 0 | 98.969 | 0 |
| NICL | 3.67 | 3.7 | 3.55 | 3.67 | 112,186 |
| NML | 50.21 | 50.5 | 49.52 | 49.63 | 274,544 |
| NONS | 20.27 | 20.5 | 20.01 | 20.48 | 27,635 |
| NOPK | 54.01 | 56.5 | 51.5 | 52.76 | 1,744 |
| NPL | 15 | 14.97 | 14.7 | 14.85 | 15,107 |
| NRL | 249.15 | 250 | 239.15 | 241.34 | 88,703 |
| NSB10Y1 | 100 | 0 | 0 | 100 | 0 |
| OGDC | 158.65 | 159.4 | 155.62 | 156.01 | 292,536 |
| OLPL | 11.72 | 12.3 | 11.26 | 11.26 | 500 |
| OLTM | 5.94 | 5.95 | 4.94 | 4.94 | 2,089 |
| OTSU | 37.25 | 37.2 | 35.39 | 37.17 | 1,539 |
| PACE | 2.22 | 2.37 | 2.22 | 2.27 | 177,263 |
| PAEL | 6.11 | 6.23 | 6 | 6.03 | 22,476 |
| PAKD | 50 | 52.5 | 52.5 | 52.5 | 2,405 |
| PAKMI | 1.9 | 2.32 | 1.61 | 2.22 | 1,227 |
| PAKRI | 17.12 | 17.39 | 16.82 | 16.9 | 632,860 |
| PASL | 1.98 | 2.06 | 1.8 | 1.95 | 448,814 |
| PASM | 9 | 8.12 | 8.12 | 9 | 15 |
| PECO | 50.02 | 48.77 | 48.77 | 50.02 | 50 |
| PEF | 7.9 | 7.85 | 7.85 | 7.85 | 5,000 |
| PGF | 12.62 | 12.65 | 12.55 | 12.56 | 8,612 |
| PIAA | 2.35 | 2.3 | 2.24 | 2.25 | 39,674 |
| PICT | 149.14 | 152 | 149.99 | 151.67 | 8,100 |
| PICTPS | 10.5 | 10.7 | 10.7 | 10.7 | 1,000 |
| PIF | 5.8 | 5.79 | 5.65 | 5.65 | 5,003 |
| PIL | 7.24 | 6.5 | 6.5 | 7.24 | 25 |
| PINL | 7.2 | 7.3 | 7.2 | 7.2 | 356 |
| PIOC | 10.94 | 11.1 | 10.7 | 10.73 | 5,958 |
| PKGP | 12.83 | 12.89 | 12.6 | 12.65 | 83,762 |
| PKGS | 97 | 100 | 93 | 94.01 | 1,972 |
| PMPK | 147.98 | 147 | 140.59 | 140.59 | 5,390 |
| PMRS | 44.8 | 43.7589 | 43.7589 | 43.7589 | 0 |
| PMTFC6 | 98.5939 | 0 | 0 | 98.5833 | 0 |
| PNGRS | 2.13 | 2.3 | 2.15 | 2.28 | 63,015 |
| PNSC | 16 | 16 | 15.7 | 15.75 | 4,847 |
| POAF | 9.21 | 9.1484 | 9.1484 | 9.1484 | 0 |
| POL | 371.94 | 372.5 | 364.5 | 365.37 | 380,157 |
| PPL | 194.27 | 196.1 | 190 | 190.6 | 720,437 |
| PPP | 45.7 | 47.89 | 46.35 | 46.35 | 3,650 |
| PPVC | 10.89 | 11.5 | 9.89 | 10.89 | 101 |
| PRET | 27 | 27 | 26.6 | 26.61 | 1,980 |
| PRL | 61.19 | 61.57 | 60.5 | 60.65 | 6,066 |
| PRWM | 9.25 | 9.55 | 9.3 | 9.25 | 100 |
| PSEL | 150.05 | 144 | 144 | 155.06 | 367 |
| PSMC | 90.27 | 91.15 | 90 | 90 | 19,145 |
| PSO | 252.42 | 252.01 | 248.8 | 249 | 78,308 |
| PSYL | 16.29 | 16.7 | 15.5 | 16.66 | 15,924 |
| PTC | 15.18 | 15.37 | 15.1 | 15.16 | 1,325,565 |
| PTEC | 5 | 5 | 5 | 5 | 6,000 |
| QUET | 23.31 | 24.47 | 24.46 | 24.47 | 706 |
| QUICE | 8.2 | 8.89 | 7.88 | 8.23 | 88,364 |
| RAVT | 1.31 | 1.36 | 1.21 | 1.32 | 126,878 |
| REDT | 0.65 | 1.58 | 0.65 | 1.36 | 266,000 |
| REST | 12.49 | 12.6 | 12.6 | 12.6 | 1,000 |
| REWM | 9 | 9.17 | 9.15 | 9.15 | 36,331 |
| RUPL | 26.9 | 26.95 | 25.7 | 26.95 | 520 |
| SAIF | 9.02 | 9.75 | 8.81 | 9.02 | 321 |
| SALT | 37.25 | 36 | 35.41 | 35.46 | 500 |
| SANSM | 12.5 | 13.5 | 12.5 | 13.5 | 7,108 |
| SARC | 1 | 1.6594 | 1.6594 | 1.6594 | 0 |
| SASML | 7 | 7 | 7 | 7 | 2 |
| SAZEW | 33.3 | 33.5 | 31.64 | 32.69 | 6,609 |
| SBL | 2.46 | 2.36 | 2.3 | 2.3 | 61,504 |
| SCBPL | 10.9 | 11 | 11 | 10.9 | 158 |
| SCL | 111.89 | 111.01 | 111.01 | 111.89 | 2 |
| SCLL | 5.4 | 5.1 | 5.1 | 5.4 | 50 |
| SCM | 11.35 | 11.4 | 11.4 | 11.35 | 400 |
| SEARL | 48.25 | 48.99 | 48.01 | 48.5 | 2,426 |
| SEPCO | 1.3 | 1.28 | 1.21 | 1.22 | 18,234 |
| SEPL | 43.9 | 45 | 44 | 44.64 | 4,124 |
| SGML | 13.35 | 14.35 | 13.55 | 14.32 | 235,449 |
| SGPL | 1.7 | 1.65 | 1.5 | 1.55 | 4,250 |
| SHCI | 2.23 | 2.45 | 1.95 | 2 | 197,409 |
| SHEL | 135.64 | 136.95 | 133 | 134.04 | 25,051 |
| SHEZ | 216.14 | 219.99 | 210.01 | 216.14 | 34 |
| SHFA | 31.48 | 31.49 | 30 | 30.37 | 3,844 |
| SHJS | 76.63 | 72.8 | 72.8 | 76.63 | 10 |
| SHSML | 9.1 | 9.4 | 8.76 | 9.23 | 16,402 |
| SILK | 2.29 | 2.33 | 2.22 | 2.24 | 82,660 |
| SING | 25.8 | 27.09 | 25.5 | 26.2 | 1,324 |
| SITC | 108.91 | 110 | 109 | 109 | 403 |
| SJTM | 2.78 | 1.78 | 1.78 | 2.78 | 3 |
| SMBL | 3.2 | 3.29 | 3.1 | 3.15 | 79,222 |
| SMBLTFC | 98.289 | 0 | 0 | 98.289 | 0 |
| SMCPL | 6 | 6.4 | 5.5 | 6.25 | 60,600 |
| SMTM | 4.7 | 4.5 | 4.11 | 4.7 | 2 |
| SNAI | 41.45 | 42.45 | 41 | 41.08 | 2,708 |
| SNBL | 7.99 | 8.24 | 7.7 | 8.07 | 354,206 |
| SNGP | 19.15 | 19.59 | 18.8 | 18.83 | 22,421 |
| SPL | 10.89 | 11.24 | 10.78 | 10.84 | 31,371 |
| SPLC | 1.24 | 1.35 | 1.15 | 1.15 | 5,001 |
| SRVI | 176.01 | 175.5 | 170 | 170.83 | 2,766 |
| SSGC | 20.47 | 20.64 | 20.15 | 20.15 | 21,697 |
| SSIC | 5.6 | 5.5 | 5.45 | 5.5 | 3,000 |
| SSML | 2.28 | 2.54 | 2.05 | 2.36 | 5,013 |
| STCL | 7.6 | 7.9 | 7.01 | 7.81 | 2,351 |
| STJT | 26.5 | 27.82 | 26.2 | 26.5 | 120 |
| STPL | 7.89 | 7.9 | 7.88 | 7.88 | 4,500 |
| SURC | 28.25 | 28.61 | 28.6 | 28.6 | 1,150 |
| SUTM | 64.31 | 67.1 | 67.1 | 64.31 | 1 |
| TDIL | 12.69 | 13.4 | 12.75 | 13.4 | 501 |
| TELE | 1.81 | 1.82 | 1.75 | 1.76 | 482,980 |
| TGL | 15.4 | 16.4 | 14.75 | 16.4 | 128,782 |
| THALL | 96.05 | 99.95 | 93.01 | 96.53 | 7,543 |
| THCCL | 23 | 24 | 21.87 | 23 | 3,052 |
| TICL | 45.3371 | 43.8764 | 43.8764 | 43.8764 | 0 |
| TREET | 60.37 | 61.39 | 59.61 | 60.12 | 21,885 |
| TREI | 4.12 | 4.48 | 3.6 | 3.67 | 115,202 |
| TRG | 3.97 | 4.25 | 3.99 | 4.01 | 5,794,305 |
| TRIBL | 1.04 | 1.19 | 0.92 | 0.95 | 1,366 |
| TRIPF | 213.5 | 215 | 203 | 215 | 5,123 |
| TRPOL | 0.94 | 0.65 | 0.65 | 0.65 | 838 |
| TSBL | 1.25 | 1.25 | 1.25 | 1.25 | 1,667 |
| TSMF | 0.65 | 0.86 | 0.85 | 0.85 | 2,000 |
| TSML | 73.01 | 74.3 | 73.65 | 73.01 | 305 |
| TSPL | 1.15 | 1.2 | 1.05 | 1.2 | 7,000 |
| UBL | 76.98 | 77.2 | 75.3 | 76.51 | 1,895,147 |
| UBLTFC2 | 95.05 | 0 | 0 | 95.05 | 0 |
| UBLTFC4 | 100.7049 | 0 | 0 | 100.7049 | 0 |
| ULEVER | 7189.7 | 7225 | 7122 | 7199.81 | 477 |
| UNIC | 7.37 | 7 | 7 | 7.37 | 300 |
| WAHN | 48 | 49.53 | 45.65 | 45.82 | 11,102 |
| WTCL | 2.37 | 2.45 | 2.3 | 2.35 | 123,103 |
| WTL | 2.4 | 2.48 | 2.28 | 2.3 | 717,859 |
| YOUW | 1.3 | 1.25 | 1.22 | 1.22 | 4,023 |
| ZIL | 81.16 | 80.1 | 80 | 81.16 | 20 |
| ZTL | 3.4 | 3.3 | 3.3 | 3.3 | 1,005 |
KSE EOD Daily Share Price Data - 04/06/2012
No comments:
Post a Comment