| For: June 05, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 88 | 88 | 87.99 | 88 | 1,010 |
| AACIL | 4 | 4.14 | 3.91 | 3.91 | 97,363 |
| AATM | 1.94 | 1.99 | 1.5 | 1.76 | 2,801 |
| ABL | 64.25 | 64.99 | 64.25 | 64.3 | 5,504 |
| ABLTFC2 | 100.9 | 0 | 0 | 100.9 | 0 |
| ABOT | 116.45 | 115.1 | 114.5 | 115 | 2,280 |
| ACPL | 80.72 | 80 | 79 | 79.38 | 5,247 |
| ADAMS | 20.96 | 21.91 | 20.5 | 21 | 911 |
| AGIC | 9.21 | 9.97 | 9.97 | 9.97 | 500 |
| AGIL | 83.33 | 84.97 | 84.97 | 83.33 | 50 |
| AGL | 14.5 | 14.51 | 13.5 | 13.74 | 14,293 |
| AGSML | 19.99 | 20 | 19.02 | 19.99 | 1,393 |
| AGTL | 208.61 | 211 | 209 | 208.61 | 101 |
| AHCL | 32.36 | 32.73 | 31.94 | 32.16 | 1,491,852 |
| AHCL-CJUN | 32.73 | 0 | 0 | 32.51 | 0 |
| AHI | 15.36 | 15.45 | 15 | 15.24 | 2,700 |
| AHL | 36.92 | 37.14 | 36.4 | 36.53 | 40,496 |
| AICL | 68.77 | 69.4 | 67.4 | 67.89 | 272,420 |
| AKBL | 14.54 | 14.93 | 14.35 | 14.85 | 1,383,158 |
| AKDCL | 34.47 | 34.46 | 33.05 | 34.47 | 206 |
| AKGL | 8.5 | 8.3 | 8.3 | 8.3 | 1,000 |
| ALICO | 17.2 | 18.2 | 18.2 | 17.2 | 150 |
| ALNRS | 41 | 41 | 40 | 41 | 200 |
| AMBL | 7.85 | 8.5 | 7.13 | 7.78 | 134,416 |
| AMTEX | 2.2 | 2.25 | 2.11 | 2.19 | 192,034 |
| ANL | 6.64 | 6.7 | 6.38 | 6.44 | 1,170,489 |
| ANSS | 7.5 | 6.5 | 6.5 | 6.5 | 1,000 |
| APL | 442.36 | 448 | 443.6 | 447.81 | 2,485 |
| ATBA | 209.65 | 210.25 | 203.25 | 205.51 | 9,145 |
| ATIL | 29.5 | 30.29 | 29.12 | 29.13 | 1,703 |
| ATLH | 142.51 | 143 | 141.5 | 142.2 | 4,485 |
| ATRL | 128.65 | 129.79 | 125 | 125.99 | 333,959 |
| ATRL-CJUN | 130.12 | 0 | 0 | 127.37 | 0 |
| BAFL | 16.99 | 16.95 | 16.44 | 16.72 | 1,799,656 |
| BAFL-CJUN | 17.18 | 0 | 0 | 16.9 | 0 |
| BAHL | 28.4 | 28.6 | 28.15 | 28.26 | 146,659 |
| BAHL-CJUN | 28.72 | 0 | 0 | 28.57 | 0 |
| BAHLTFC | 99 | 0 | 0 | 99 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BAPL | 7.36 | 7.7 | 6.77 | 7.44 | 10,402 |
| BATA | 635.01 | 650 | 637 | 646.63 | 505 |
| BAWS | 12.66 | 13.66 | 13.49 | 13.66 | 10,000 |
| BCL | 38.08 | 39.9 | 39.9 | 38.08 | 1 |
| BCML | 15 | 14.51 | 14.5 | 14.5 | 2,200 |
| BELA | 1 | 2 | 0.5 | 2 | 22,000 |
| BERG | 13 | 13.49 | 12.9 | 12.95 | 3,596 |
| BFMOD | 3.81 | 3.882 | 3.882 | 3.882 | 0 |
| BGL | 3.49 | 3.99 | 3.2 | 3.5 | 28,252 |
| BIFO | 55.67 | 56 | 55.99 | 55.67 | 120 |
| BIPL | 10.16 | 10.3 | 9.62 | 9.69 | 782,497 |
| BNWM | 24.02 | 24.87 | 23.56 | 24.49 | 701 |
| BOK | 8.03 | 7.81 | 7.56 | 7.64 | 7,659 |
| BOP | 8.61 | 8.82 | 8.55 | 8.62 | 775,267 |
| BPBL | 3 | 3.8432 | 3.8432 | 3.8432 | 0 |
| BPL | 41.6 | 43.68 | 42.3 | 43.68 | 30,684 |
| BROT | 1.53 | 1.8 | 1.41 | 1.5 | 7,506 |
| BRR | 2.52 | 2.59 | 2.55 | 2.52 | 200 |
| BUXL | 11.57 | 12.57 | 10.57 | 10.57 | 35,759 |
| BWHL | 29.8 | 29.92 | 29.3 | 29.8 | 322 |
| BYCO | 9.78 | 9.82 | 9.53 | 9.63 | 1,138,590 |
| CECL | 9.0192 | 10.01 | 10.01 | 10.01 | 100 |
| CENI | 10.96 | 10.9 | 10.9 | 10.96 | 300 |
| CEPB | 20.29 | 21.2 | 19.75 | 19.75 | 147,002 |
| CHBL | 1.81 | 1.94 | 1.81 | 1.81 | 3,502 |
| CHCC | 30.14 | 31.5 | 30.05 | 30.23 | 1,640,173 |
| CJPL | 1.17 | 1.1 | 1.07 | 1.07 | 10,001 |
| CLCPS | 0.51 | 0.7 | 0.49 | 0.5 | 1,076,199 |
| CLOV | 82.53 | 86.65 | 81.5 | 84.45 | 8,246 |
| CML | 2.01 | 2.1 | 1.8 | 1.97 | 68,248 |
| COLG | 912 | 957 | 870 | 912 | 13 |
| CPL | 162.45 | 163.5 | 161.2 | 163.5 | 2,192 |
| CPPL | 31.61 | 32.45 | 31.31 | 31.51 | 10,819 |
| CRTM | 9.25 | 9 | 8.95 | 8.95 | 2,000 |
| CSAP | 23.96 | 24.39 | 23.72 | 23.97 | 7,015 |
| CSM | 1.08 | 1.14 | 0.93 | 1.08 | 34,755 |
| CSUML | 3.1 | 3.44 | 3.03 | 3.3 | 35,986 |
| CWSM | 3.4 | 3.4 | 2.4 | 3.4 | 402 |
| CYAN | 69.56 | 72.89 | 72.1 | 69.56 | 150 |
| DADX | 42.62 | 44 | 42.05 | 42.62 | 271 |
| DAWH | 37.12 | 37.5 | 36.75 | 36.89 | 56,572 |
| DBCI | 2.59 | 2.85 | 2.4 | 2.59 | 13,308 |
| DCH | 2.3 | 2.7 | 2.25 | 2.37 | 38,908 |
| DCL | 4.52 | 4.55 | 4.35 | 4.4 | 248,051 |
| DCM | 1.41 | 1.55 | 1.45 | 1.55 | 14,000 |
| DEL | 2.2 | 2.3 | 2.15 | 2.15 | 10,102 |
| DFML | 2.65 | 2.74 | 2.5 | 2.56 | 50,949 |
| DFSM | 2.01 | 2.01 | 2.01 | 2.01 | 7,500 |
| DGKC | 41.87 | 42.15 | 41.22 | 41.31 | 5,187,632 |
| DIIL | 8.62 | 9.62 | 9.6 | 8.62 | 449 |
| DKTM | 2.2 | 2.45 | 1.51 | 2.45 | 1,003 |
| DLL | 55.53 | 58.1 | 54.6 | 55.84 | 19,368 |
| DMTM | 5.8 | 6.29 | 5.55 | 5.98 | 851 |
| DNCC | 3.6 | 3.69 | 2.81 | 3 | 6,010 |
| DOL | 4 | 4.12 | 3.98 | 3.98 | 146,215 |
| DSFL | 1.74 | 1.85 | 1.72 | 1.72 | 35,211 |
| DSIL | 1.68 | 1.9 | 1.61 | 1.65 | 97,509 |
| DSL | 2.57 | 2.65 | 2.51 | 2.51 | 16,901 |
| DWAE | 2.01 | 2.39 | 1.75 | 2.05 | 29,603 |
| DWSM | 2.97 | 3.25 | 2.9 | 3.19 | 6,400 |
| DYNO | 20.61 | 20.44 | 20.44 | 20.44 | 899 |
| ECOP | 5.19 | 5.6 | 5.3 | 5.55 | 9,025 |
| EFLTFC | 101.7 | 0 | 0 | 101.7 | 0 |
| EFOODS | 66.55 | 67.75 | 65.85 | 67.18 | 2,297,583 |
| EFUG | 87.45 | 89 | 87 | 87 | 980 |
| EFUL | 68.2 | 67.9 | 67 | 67 | 3,401 |
| ELCM | 15 | 15 | 15 | 15 | 500 |
| ELSM | 26.31 | 26.5 | 26.5 | 26.31 | 50 |
| ENGRO | 106.64 | 107.98 | 106.23 | 107.19 | 944,406 |
| ENGRO-CJUN | 107.86 | 0 | 0 | 108.37 | 0 |
| ENGROTFC | 100.2969 | 0 | 0 | 100.2969 | 0 |
| ENGROTFC2 | 100 | 0 | 0 | 100 | 0 |
| EPCL | 11.18 | 11.45 | 10.9 | 11.06 | 428,998 |
| ESBL | 2.29 | 2.01 | 2.01 | 2.29 | 10 |
| EWLA | 6.25 | 6.01 | 6.01 | 6.25 | 1 |
| EXIDE | 194.03 | 197 | 191.51 | 193.63 | 5,216 |
| FABL | 11.65 | 11.95 | 11.55 | 11.81 | 10,138 |
| FABLTFC | 99.99 | 0 | 0 | 99.99 | 0 |
| FANM | 4.5 | 5 | 4.52 | 4.75 | 3,100 |
| FATIMA | 24.93 | 25.25 | 24.4 | 24.55 | 4,561,133 |
| FCCL | 6.31 | 6.39 | 6.12 | 6.15 | 1,711,802 |
| FCIBL | 4.12 | 4.93 | 3.65 | 4.12 | 21 |
| FCSC | 3.08 | 3.19 | 3.02 | 3.08 | 23,666 |
| FDIBL | 1.68 | 1.95 | 1.55 | 1.65 | 3,005 |
| FDMF | 3.66 | 4 | 3.75 | 3.98 | 114,585 |
| FECM | 3.1 | 3.88 | 3 | 3.39 | 2,860 |
| FECTC | 14.36 | 14.64 | 14.3 | 14.3 | 24,501 |
| FEM | 1.5 | 1.51 | 1.51 | 1.5 | 200 |
| FEROZ | 83.93 | 83.85 | 80 | 81.09 | 5,089 |
| FFBL | 39.79 | 40.24 | 39.72 | 40.03 | 708,375 |
| FFBL-CJUN | 40.24 | 0 | 0 | 40.47 | 0 |
| FFC | 108.28 | 109.6 | 108 | 108.33 | 1,109,238 |
| FFC-CJUN | 109.52 | 0 | 0 | 109.52 | 0 |
| FFLM | 2.31 | 2.34 | 2.22 | 2.22 | 9,000 |
| FHAM | 7.9 | 7.9 | 7.89 | 7.9 | 1,500 |
| FHBM | 8.65 | 8.85 | 8.65 | 8.85 | 2,000 |
| FIMM | 52.61 | 55.24 | 55.24 | 52.61 | 1 |
| FLYNG | 3.21 | 3.33 | 3.1 | 3.26 | 307,580 |
| FNBM | 5.5 | 6 | 5.8 | 6 | 1,500 |
| FPRM | 12.57 | 13.4 | 13.4 | 12.57 | 400 |
| FRCL | 4 | 4 | 3.98 | 4 | 200 |
| FRSM | 21.96 | 22.65 | 22 | 21.96 | 202 |
| FTSM | 1.1 | 0.9 | 0.9 | 1.1 | 99 |
| FUDLM | 7.3 | 7.75 | 7.45 | 7.51 | 500 |
| FZCM | 91 | 88.5 | 88.5 | 91 | 161 |
| GADT | 67 | 67.1 | 65 | 65.2 | 4,916 |
| GAMON | 2.5 | 3.49 | 2.01 | 2.48 | 10,001 |
| GASF | 4.77 | 4.99 | 4.8 | 4.92 | 3,203 |
| GATI | 87.3 | 90 | 89 | 89.66 | 296 |
| GATM | 19.85 | 20.85 | 20.85 | 19.85 | 76 |
| GENP | 1.26 | 1.3 | 1.25 | 1.25 | 3,500 |
| GGL | 8.96 | 9.03 | 8.8 | 8.95 | 6,438 |
| GHGL | 59.98 | 60 | 58 | 58.24 | 12,260 |
| GHNL | 4.22 | 4.45 | 4.01 | 4.2 | 8,780 |
| GLAXO | 64.21 | 64.75 | 63.38 | 63.43 | 13,602 |
| GLOT | 9.225 | 8.8 | 8.8 | 8.8 | 500 |
| GRAYS | 28.06 | 29.46 | 28.5 | 29.46 | 32,365 |
| GSPM | 5.74 | 6 | 5.7 | 5.9 | 2,101 |
| GTYR | 23 | 23.25 | 22.71 | 22.73 | 7,725 |
| GUTM | 22 | 20.9 | 20.9 | 22 | 125 |
| GWLC | 4.68 | 5.18 | 4.56 | 4.96 | 747 |
| HABSM | 21.94 | 22.08 | 21.02 | 21.48 | 32,844 |
| HADC | 5.06 | 5.36 | 4.51 | 4.89 | 547,709 |
| HAJT | 1 | 1.19 | 1 | 1 | 101 |
| HAL | 21.5 | 21.5 | 20.55 | 21.5 | 3,343 |
| HBL | 106.35 | 107 | 104.13 | 105.15 | 30,773 |
| HCAR | 11.68 | 11.9 | 11.5 | 11.5 | 10,690 |
| HICL | 12.23 | 12 | 11.8 | 11.8 | 10,900 |
| HINO | 84.03 | 86 | 80.06 | 82.31 | 15,803 |
| HINOON | 37.49 | 39 | 36.05 | 36.48 | 1,305 |
| HIRAT | 12.09 | 12.48 | 11.9 | 12.23 | 124,085 |
| HMB | 18 | 18 | 17.95 | 17.99 | 3,280 |
| HSPI | 23.83 | 25.02 | 24.02 | 25.02 | 65,564 |
| HUBC | 39.81 | 39.95 | 39.42 | 39.7 | 2,884,245 |
| HUBC-CJUN | 40.26 | 0 | 0 | 40.14 | 0 |
| HUMNL | 21 | 21.98 | 20.01 | 21 | 20 |
| IBFL | 57.59 | 58.5 | 55 | 57.59 | 8 |
| IBLHL | 21.19 | 22.23 | 20.8 | 21.19 | 266 |
| ICI | 131.29 | 133 | 130 | 130.2 | 18,366 |
| ICIBL | 0.89 | 0.95 | 0.82 | 0.89 | 57,672 |
| IDYM | 398.39 | 378.48 | 378.48 | 398.39 | 54 |
| IFSL | 16.32 | 16.03 | 15.62 | 15.64 | 3,900 |
| IGIBL | 2.42 | 2.53 | 2.26 | 2.47 | 587,326 |
| IGIIL | 65.46 | 65.2 | 63.5 | 64.88 | 10,550 |
| ILTM | 212.07 | 205 | 201.47 | 212.07 | 6 |
| INDU | 279.7 | 284.5 | 275.2 | 283.32 | 4,574 |
| INIL | 30.5 | 31 | 30 | 30.11 | 5,262 |
| ISIL | 104.7 | 99.9 | 99.47 | 104.7 | 2 |
| ISL | 12.08 | 12.24 | 12.1 | 12.19 | 8,401 |
| JDMT | 23.78 | 22.6 | 22.6 | 22.6 | 500 |
| JDWS | 91.92 | 90.5 | 90.5 | 91.92 | 50 |
| JGICL | 53.96 | 53.76 | 53.75 | 53.75 | 1,000 |
| JOPP | 12.5 | 13.25 | 11.5 | 11.5 | 2,452 |
| JPGL | 1.8 | 1.84 | 1.66 | 1.68 | 163,989 |
| JSBL | 5.55 | 5.55 | 5.25 | 5.43 | 278,904 |
| JSCL | 14.91 | 15.1 | 14.54 | 14.64 | 3,734,019 |
| JSGCL | 32.18 | 32.3 | 31 | 31 | 3,000 |
| JSGF | 7.3 | 7.45 | 7.1 | 7.41 | 837 |
| JSIL | 8.33 | 8.47 | 8.04 | 8.11 | 381,867 |
| JSVFL | 7.35 | 7.55 | 7.35 | 7.35 | 26,500 |
| KAPCO | 43.99 | 43.99 | 43.2 | 43.5 | 169,039 |
| KAPCO-CJUN | 44.49 | 0 | 0 | 43.98 | 0 |
| KASBB | 2.35 | 2.54 | 2.3 | 2.3 | 142,013 |
| KASBM | 3.5 | 4 | 4 | 4 | 1,000 |
| KASBSL | 4.52 | 4.6 | 4.59 | 4.52 | 5 |
| KESC | 3.59 | 3.66 | 3.46 | 3.52 | 2,080,138 |
| KML | 2.15 | 2.36 | 2.1 | 2.25 | 64,627 |
| KOHC | 39.53 | 40.49 | 38.8 | 39.45 | 29,403 |
| KOHE | 20.13 | 20.94 | 20 | 20 | 651 |
| KOHS | 3.7158 | 3 | 3 | 3.72 | 200 |
| KOIL | 1.2 | 1.34 | 1.12 | 1.23 | 101,752 |
| KSBP | 47.74 | 50.12 | 48.5 | 50.12 | 2,997 |
| KSTM | 1.75 | 1.99 | 1.99 | 1.75 | 13 |
| KTML | 4.25 | 4.21 | 3.96 | 4.21 | 11,189 |
| LATM | 6 | 5 | 5 | 6 | 338 |
| LINDE | 108.55 | 107.5 | 107.5 | 108.55 | 50 |
| LOTPTA | 8.39 | 8.45 | 8.26 | 8.29 | 1,093,307 |
| LPCL | 4.81 | 4.85 | 4.61 | 4.72 | 1,755,034 |
| LUCK | 126.55 | 127.4 | 124 | 124.82 | 1,709,838 |
| LUCK-CJUN | 128 | 0 | 0 | 126.19 | 0 |
| MACFL | 18.51 | 19 | 18.5 | 18.83 | 14,904 |
| MARI | 95.94 | 97 | 91.5 | 92.57 | 113,829 |
| MBF | 10.04 | 10.47 | 10.1 | 10.04 | 7 |
| MCB | 167.23 | 169.1 | 162.01 | 162.7 | 571,468 |
| MCB-CJUN | 169.14 | 0 | 0 | 164.49 | 0 |
| MDTL | 4.76 | 5.2 | 4.6 | 4.9 | 36,953 |
| MEBL | 27.5 | 28 | 27 | 27.5 | 158,035 |
| MERIT | 20.93 | 21.9 | 20.6 | 21 | 7,502 |
| MFFL | 322.31 | 318.75 | 310.5 | 310.57 | 1,355 |
| MFTM | 1.01 | 1.3 | 1.3 | 1.3 | 1,000 |
| MIRKS | 40.8 | 40.94 | 39.5 | 40.22 | 2,900 |
| MLCF | 5.21 | 5.37 | 5.05 | 5.07 | 621,453 |
| MODAM | 1.3 | 1.47 | 1.47 | 1.3 | 2 |
| MRNS | 44.01 | 46.21 | 43.25 | 45.84 | 18,811 |
| MTIL | 1.28 | 1.35 | 0.81 | 1.01 | 26,562 |
| MTL | 493.03 | 502 | 492 | 493.21 | 7,248 |
| MUBT | 1 | 0.6 | 0.6 | 1 | 3 |
| MUCL | 13.86 | 14.7 | 14.05 | 14.68 | 10,112 |
| MUKT | 0.81 | 0.87 | 0.66 | 0.77 | 110,463 |
| MUREB | 96.24 | 98.8 | 95.01 | 95.52 | 22,313 |
| MWMP | 3.5 | 3.65 | 3.46 | 3.46 | 7,880 |
| MZSM | 2.01 | 2.34 | 2.3 | 2.01 | 101 |
| NAGC | 22.88 | 22.55 | 22.55 | 22.88 | 2 |
| NATF | 200.76 | 210.78 | 191.05 | 205.14 | 16,385 |
| NBP | 44.51 | 44.88 | 43.76 | 43.89 | 2,069,188 |
| NCL | 18.65 | 18.7 | 18.4 | 18.45 | 4,000 |
| NCPL | 15 | 15.25 | 14.91 | 15 | 223,826 |
| NESTLE | 3849.94 | 4039.99 | 3700 | 4000.15 | 7,846 |
| NETSOL | 14.34 | 14.62 | 14.17 | 14.37 | 71,122 |
| NEXT | 9.22 | 8.98 | 8.45 | 8.46 | 2,028 |
| NIB | 2.18 | 2.22 | 2.15 | 2.2 | 1,584,168 |
| NIBTFC | 98.969 | 0 | 0 | 98.969 | 0 |
| NICL | 3.67 | 3.7 | 3.5 | 3.59 | 226,438 |
| NML | 49.63 | 50 | 48.75 | 48.96 | 1,872,721 |
| NONS | 20.48 | 20.24 | 19.5 | 19.61 | 76,300 |
| NOPK | 52.76 | 55.39 | 50.15 | 54.97 | 12,270 |
| NOPKNV | 21.03 | 21 | 19.98 | 20.79 | 34,601 |
| NPL | 14.85 | 14.85 | 14.52 | 14.55 | 78,503 |
| NRL | 241.34 | 242.49 | 229.28 | 229.34 | 279,694 |
| NSB10Y1 | 100 | 0 | 0 | 100 | 0 |
| NSRM | 14 | 13 | 13 | 14 | 5 |
| OGDC | 156.01 | 158.25 | 154.55 | 155.37 | 315,776 |
| OLPL | 11.26 | 11.94 | 11 | 11.03 | 4,406 |
| OLTM | 4.94 | 5.3 | 3.94 | 3.94 | 3,677 |
| OTSU | 37.17 | 37.15 | 36.89 | 37.17 | 200 |
| PACE | 2.27 | 2.35 | 2.18 | 2.23 | 525,645 |
| PAEL | 6.03 | 6.59 | 6.1 | 6.19 | 2,267,508 |
| PAKD | 52.5 | 55.12 | 55.12 | 55.12 | 5,649 |
| PAKRI | 16.9 | 17.1 | 16.7 | 16.77 | 234,800 |
| PASL | 1.95 | 2 | 1.82 | 1.88 | 223,235 |
| PCAL | 39.5 | 41.33 | 41.33 | 39.5 | 100 |
| PECO | 50.02 | 48.48 | 48 | 50.02 | 21 |
| PEF | 7.85 | 7.7 | 7.55 | 7.7 | 8,500 |
| PGCL | 119 | 122.99 | 115 | 115.48 | 1,050 |
| PGF | 12.56 | 12.69 | 12.5 | 12.52 | 101,976 |
| PIAA | 2.25 | 2.3 | 2.23 | 2.28 | 12,649 |
| PICT | 151.67 | 153.4 | 151 | 151 | 6,100 |
| PICTPS | 10.7 | 10.85 | 10.7 | 10.85 | 5,000 |
| PIF | 5.65 | 5.75 | 5.67 | 5.71 | 1,012 |
| PIL | 7.24 | 6.35 | 6.26 | 7.24 | 422 |
| PINL | 7.2 | 7.4 | 7.25 | 7.29 | 501 |
| PIOC | 10.73 | 10.99 | 10.42 | 10.7 | 25,253 |
| PKGI | 6.1 | 6.4 | 6.39 | 6.39 | 500 |
| PKGP | 12.65 | 12.89 | 12.65 | 12.67 | 16,910 |
| PKGS | 94.01 | 97.97 | 93 | 96.65 | 20,909 |
| PMI | 1.35 | 1.21 | 1.21 | 1.21 | 1,000 |
| PMPK | 140.59 | 140 | 134 | 140 | 9,976 |
| PMRS | 43.7589 | 43.6247 | 41.58 | 43.6247 | 5 |
| PMTFC6 | 98.5833 | 0 | 0 | 98.5833 | 0 |
| PNGRS | 2.28 | 2.29 | 2.2 | 2.28 | 6,725 |
| PNSC | 15.75 | 16.29 | 15.66 | 15.75 | 192 |
| POL | 365.37 | 366.5 | 361.02 | 361.73 | 349,215 |
| PPL | 190.6 | 191.35 | 186.4 | 187.5 | 1,311,526 |
| PPP | 46.35 | 47.9 | 47.79 | 46.35 | 101 |
| PRET | 26.61 | 27 | 26 | 26.5 | 7,960 |
| PRL | 60.65 | 60.93 | 60 | 60.36 | 17,606 |
| PRWM | 9.25 | 9.5 | 9.3 | 9.25 | 200 |
| PSMC | 90 | 91.5 | 89.75 | 90.49 | 7,701 |
| PSO | 249 | 250.5 | 244.01 | 244.79 | 223,947 |
| PSYL | 16.66 | 17 | 15.8 | 16.58 | 19,010 |
| PTC | 15.16 | 15.34 | 14.88 | 15.01 | 1,637,934 |
| PTEC | 5 | 5 | 5 | 5 | 14,331 |
| QUET | 24.47 | 25.17 | 25.17 | 24.47 | 1 |
| QUICE | 8.23 | 9 | 8.18 | 8.96 | 367,424 |
| RAVT | 1.32 | 1.46 | 1.26 | 1.32 | 476 |
| REDT | 1.36 | 1.5 | 1.02 | 1.13 | 57,000 |
| REST | 12.6 | 13.6 | 13.6 | 12.6 | 11 |
| REWM | 9.15 | 10.15 | 8.5 | 10.15 | 18,204 |
| RICL | 6.5 | 6.94 | 6.5 | 6.94 | 2,419 |
| RUPL | 26.95 | 27 | 26 | 26.95 | 22 |
| SAIF | 9.02 | 9.5 | 8.25 | 9.02 | 8 |
| SANSM | 13.5 | 13.62 | 13 | 13.5 | 52 |
| SAPL | 190.35 | 199.86 | 190 | 192.56 | 1,660 |
| SARC | 1.6594 | 1.944 | 1.944 | 1.944 | 0 |
| SASML | 7 | 7 | 6.99 | 7 | 460 |
| SAZEW | 32.69 | 33.49 | 31.5 | 32.21 | 3,577 |
| SBL | 2.3 | 2.4 | 2.12 | 2.3 | 257,263 |
| SCBPL | 10.9 | 11.84 | 10.11 | 11.27 | 10,664 |
| SCL | 111.89 | 117.48 | 117.48 | 117.48 | 505 |
| SCLL | 5.4 | 5.79 | 4.9 | 5.66 | 11,158 |
| SCM | 11.35 | 11.35 | 11 | 11.35 | 5,285 |
| SEARL | 48.5 | 48.99 | 48 | 48 | 3,994 |
| SEL | 16.9 | 17 | 16.99 | 16.9 | 200 |
| SEPCO | 1.22 | 1.29 | 1.2 | 1.21 | 105,966 |
| SEPL | 44.64 | 45 | 43.41 | 43.95 | 1,121 |
| SERT | 1.1 | 1.1 | 1.1 | 1.1 | 500 |
| SGML | 14.32 | 15.15 | 14.35 | 14.51 | 212,519 |
| SGMLPS | 6.01 | 5.21 | 5.21 | 5.21 | 500 |
| SGPL | 1.55 | 1.5 | 1.4 | 1.4 | 10,000 |
| SHCI | 2 | 2.1 | 1.9 | 1.9 | 34,800 |
| SHEL | 134.04 | 137 | 134 | 134.35 | 22,316 |
| SHEZ | 216.14 | 207 | 207 | 216.14 | 1 |
| SHFA | 30.37 | 31.39 | 31.3 | 31.38 | 1,060 |
| SHNI | 10.9 | 11 | 10.6 | 10.6 | 1,313 |
| SHSML | 9.23 | 9.7 | 9.2 | 9.64 | 36,120 |
| SIEM | 691.67 | 715 | 675 | 691.67 | 3 |
| SILK | 2.24 | 2.24 | 2.15 | 2.21 | 285,948 |
| SING | 26.2 | 27.51 | 25 | 25.03 | 4,133 |
| SITC | 109 | 109.89 | 108 | 108.03 | 849 |
| SJTM | 2.78 | 3.49 | 3.49 | 2.78 | 25 |
| SLYT | 6.49 | 6.4 | 6.25 | 6.36 | 7,500 |
| SMBL | 3.15 | 3.15 | 3.08 | 3.14 | 73,017 |
| SMBLTFC | 98.289 | 0 | 0 | 98.289 | 0 |
| SMCPL | 6.25 | 6.55 | 6.25 | 6.25 | 51,821 |
| SMTM | 4.7 | 4.8 | 4.13 | 4.73 | 502 |
| SNAI | 41.08 | 42.74 | 40.05 | 41.08 | 8 |
| SNBL | 8.07 | 8.15 | 7.8 | 7.94 | 76,301 |
| SNGP | 18.83 | 19.02 | 18.25 | 18.36 | 99,610 |
| SPL | 10.84 | 10.96 | 10.7 | 10.71 | 14,879 |
| SPLC | 1.15 | 1.21 | 1.21 | 1.15 | 1 |
| SRVI | 170.83 | 172.3 | 170 | 170 | 681 |
| SSGC | 20.15 | 20.45 | 19.9 | 19.99 | 71,240 |
| SSIC | 5.5 | 5.99 | 5.41 | 5.97 | 4,001 |
| SSML | 2.36 | 2.48 | 1.9 | 1.9 | 23,763 |
| STCL | 7.81 | 7.94 | 7.2 | 7.36 | 18,649 |
| STJT | 26.5 | 25.7 | 25.7 | 26.5 | 2 |
| STML | 12.8 | 12 | 12 | 12.8 | 109 |
| STPL | 7.88 | 8.4 | 7.36 | 7.88 | 3 |
| SURC | 28.6 | 28.5 | 28 | 28 | 880 |
| SZTM | 4.75 | 4.35 | 4.35 | 4.75 | 5 |
| TAJT | 0.79 | 0.6 | 0.6 | 0.6 | 2,500 |
| TDIL | 13.4 | 12.75 | 12.4 | 12.4 | 10,300 |
| TELE | 1.76 | 1.79 | 1.68 | 1.69 | 229,671 |
| TGL | 16.4 | 17.4 | 16.7 | 16.83 | 102,015 |
| THALL | 96.53 | 97.5 | 96.27 | 96.81 | 2,852 |
| TREET | 60.12 | 60.44 | 58 | 58.12 | 16,773 |
| TREI | 3.67 | 3.98 | 3.15 | 3.49 | 191,935 |
| TRG | 4.01 | 4.12 | 3.94 | 3.96 | 550,071 |
| TRIBL | 0.95 | 1.29 | 0.91 | 0.95 | 101 |
| TRIPF | 215 | 211.5 | 207.1 | 211.45 | 3,009 |
| TRSM | 2.6 | 2.05 | 2.05 | 2.6 | 240 |
| TSMF | 0.85 | 1.2 | 1.2 | 0.85 | 1 |
| TSPL | 1.2 | 1.29 | 1.04 | 1.15 | 12,508 |
| UBL | 76.51 | 77 | 75.5 | 76.57 | 506,559 |
| UBLTFC2 | 95.05 | 0 | 0 | 95.05 | 0 |
| UBLTFC4 | 100.7049 | 0 | 0 | 100.7049 | 0 |
| UDPL | 10.24 | 9.3 | 9.3 | 10.24 | 1 |
| ULEVER | 7199.81 | 7280 | 7100 | 7260 | 31 |
| UNIC | 7.37 | 8 | 6.91 | 7.85 | 722 |
| UPFL | 2758.53 | 2890 | 2620.61 | 2758.53 | 8 |
| UVIC | 2.78 | 3.24 | 2.75 | 2.78 | 12 |
| WAHN | 45.82 | 47.39 | 44.3 | 44.4 | 1,403 |
| WTCL | 2.35 | 2.49 | 2.24 | 2.29 | 224,048 |
| WTL | 2.3 | 2.43 | 2.24 | 2.29 | 589,112 |
| YOUW | 1.22 | 1.35 | 1.3 | 1.35 | 6,000 |
| ZIL | 81.16 | 81 | 78 | 78.93 | 1,085 |
KSE EOD Daily Share Price Data - 05/06/2012
No comments:
Post a Comment