| For: June 08, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 88.5 | 88.5 | 88.5 | 88.5 | 100 |
| AACIL | 3.5 | 3.74 | 3.28 | 3.42 | 48,004 |
| ABL | 63.16 | 64.9 | 62.25 | 63 | 33,467 |
| ABOT | 114.67 | 116 | 113.52 | 115 | 76,051 |
| ACPL | 78.11 | 79.48 | 76 | 77.15 | 2,448 |
| ADAMS | 20.5 | 20.4 | 19.48 | 20.5 | 11 |
| ADMM | 25.38 | 24.8 | 24.75 | 24.78 | 700 |
| ADOS | 5.82 | 6.7 | 6 | 5.82 | 10 |
| AGIL | 83.33 | 79.2 | 79.2 | 83.33 | 16 |
| AGL | 13.24 | 13.97 | 12.7 | 13.02 | 19,206 |
| AGSML | 19.79 | 20.79 | 19.3 | 20.48 | 23,505 |
| AGTL | 208 | 205.22 | 205.22 | 208 | 225 |
| AHCL | 30.9 | 31.74 | 30.15 | 30.77 | 1,537,037 |
| AHCL-CJUN | 31.19 | 0 | 0 | 31.04 | 0 |
| AHI | 15.24 | 15.45 | 14.8 | 14.8 | 1,101 |
| AHL | 34.29 | 35.15 | 32.58 | 32.94 | 218,200 |
| AICL | 65.47 | 66.48 | 62.52 | 63.83 | 739,304 |
| AKBL | 14.16 | 14.28 | 13.62 | 14.05 | 351,726 |
| AKDCL | 34.47 | 34.49 | 32.76 | 33.04 | 2,702 |
| ALICO | 17.2 | 18.2 | 17.5 | 18.2 | 5,906 |
| ALNRS | 42 | 43 | 42 | 42 | 201 |
| AMBL | 7.44 | 8 | 7.81 | 8 | 25,216 |
| AMTEX | 2.09 | 2.27 | 1.98 | 2.01 | 314,504 |
| ANL | 5.62 | 6.35 | 5.62 | 5.97 | 7,168,114 |
| APL | 445.01 | 448.79 | 435 | 439.86 | 169,669 |
| ARUJ | 6 | 6 | 6 | 6 | 5,500 |
| ASHT | 10.16 | 11 | 10.25 | 10.3 | 1,100 |
| ATBA | 205.93 | 207 | 203.25 | 203.63 | 449 |
| ATFF | 8 | 8 | 8 | 8 | 1,005 |
| ATIL | 29.53 | 30 | 29.5 | 29.5 | 2,075 |
| ATLH | 144.29 | 147.99 | 143.01 | 144.26 | 9,530 |
| ATRL | 125.26 | 126.4 | 124.01 | 124.26 | 122,139 |
| ATRL-CJUN | 126.42 | 0 | 0 | 125.35 | 0 |
| BAFL | 16.61 | 16.74 | 16.1 | 16.36 | 816,657 |
| BAFL-CJUN | 16.76 | 0 | 0 | 16.5 | 0 |
| BAFS | 39 | 37.06 | 37.06 | 39 | 1 |
| BAHL | 28.59 | 28.5 | 28.1 | 28.21 | 118,778 |
| BAHL-CJUN | 28.85 | 0 | 0 | 28.46 | 0 |
| BAHLTFC | 99 | 0 | 0 | 99 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BAPL | 7.25 | 7.79 | 6.81 | 7.45 | 621 |
| BATA | 653.87 | 686.56 | 660 | 653.87 | 10 |
| BAWS | 13.66 | 12.66 | 12.66 | 12.66 | 1,010 |
| BCL | 37.82 | 38.5 | 38.5 | 37.82 | 3 |
| BCML | 14.5 | 13.52 | 13.5 | 13.5 | 13,500 |
| BERG | 12.6 | 13.45 | 12.3 | 12.39 | 1,102 |
| BGL | 3.3 | 3.55 | 2.82 | 3.02 | 8,315 |
| BIFO | 56.95 | 58.65 | 54.11 | 56.95 | 238 |
| BIPL | 10.24 | 10.44 | 9.35 | 9.63 | 663,456 |
| BNWM | 23.37 | 24.46 | 22.72 | 23.47 | 6,605 |
| BOK | 7.61 | 7.7 | 7.61 | 7.63 | 4,193 |
| BOP | 8.03 | 8.35 | 7.84 | 7.97 | 1,946,811 |
| BPL | 42.06 | 44.16 | 43 | 43.65 | 127,466 |
| BROT | 1.41 | 1.45 | 1.32 | 1.41 | 5 |
| BTL | 77.44 | 74 | 74 | 77.44 | 102 |
| BUXL | 9.56 | 10.48 | 8.75 | 9.5 | 4,841 |
| BWCL | 27.7 | 26.32 | 26.32 | 27.7 | 3 |
| BWHL | 29.8 | 29.88 | 29.88 | 29.8 | 3 |
| BYCO | 9.03 | 9.36 | 8.22 | 8.62 | 2,134,208 |
| CECL | 10.36 | 10.7267 | 10.7267 | 10.7267 | 0 |
| CENI | 10.26 | 10.65 | 10.26 | 10.55 | 1,300 |
| CEPB | 19.31 | 20.31 | 18.41 | 20.16 | 448,923 |
| CHAS | 8.5 | 8.08 | 8 | 8 | 10,000 |
| CHBL | 1.7 | 1.9 | 1.65 | 1.65 | 17,670 |
| CHCC | 27.86 | 28.35 | 26.47 | 26.55 | 392,532 |
| CJPL | 0.95 | 1.48 | 0.8 | 1.18 | 10,024 |
| CLCPS | 0.6 | 0.72 | 0.5 | 0.5 | 69,384 |
| CLOV | 93.1 | 97.75 | 90.02 | 94.33 | 12,694 |
| CML | 1.98 | 2.05 | 1.69 | 1.9 | 4,707 |
| CPL | 163.88 | 166 | 163.25 | 163.74 | 4,944 |
| CPPL | 30.8 | 31.49 | 30 | 30.22 | 8,793 |
| CRTM | 8.95 | 9.95 | 9.95 | 8.95 | 8 |
| CSAP | 22.2 | 22.2 | 21.4 | 21.98 | 1,652 |
| CSM | 0.95 | 1.07 | 0.93 | 0.96 | 27,306 |
| CSUML | 3.22 | 3.44 | 3.11 | 3.13 | 14,806 |
| CWSM | 2.64 | 2.5 | 2.02 | 2.25 | 1,025 |
| DADX | 43.84 | 46.02 | 42.99 | 43.84 | 4 |
| DATM | 0.77 | 0.97 | 0.71 | 0.77 | 4 |
| DAWH | 36.23 | 37.4 | 35.75 | 35.98 | 196,385 |
| DBCI | 2.29 | 2.49 | 2.12 | 2.25 | 18,992 |
| DCH | 2.25 | 2.3 | 2.16 | 2.22 | 64,960 |
| DCL | 3.88 | 4.08 | 3.7 | 3.76 | 1,581,077 |
| DCM | 1.45 | 1.41 | 1.41 | 1.41 | 500 |
| DEL | 2.1 | 2.01 | 2.01 | 2.1 | 1 |
| DFML | 2.39 | 2.49 | 2.26 | 2.32 | 47,124 |
| DGKC | 41.1 | 41.59 | 39.36 | 39.82 | 13,087,172 |
| DINT | 17.5 | 18.4 | 18.4 | 17.5 | 3 |
| DKTM | 2.45 | 2.7 | 1.45 | 2.45 | 15 |
| DLL | 54.08 | 55.9 | 52.5 | 53.68 | 10,915 |
| DMTM | 5.75 | 6.65 | 4.75 | 6 | 10,937 |
| DMTX | 5.13 | 6.13 | 5.99 | 6.13 | 2,498 |
| DNCC | 3 | 3.23 | 2.8 | 3 | 4 |
| DOL | 3.85 | 3.94 | 3.8 | 3.81 | 125,850 |
| DSFL | 1.68 | 1.75 | 1.5 | 1.64 | 550,350 |
| DSIL | 1.51 | 1.65 | 1.4 | 1.51 | 72,905 |
| DSL | 2.31 | 2.64 | 2.06 | 2.22 | 248,445 |
| DWAE | 2.25 | 2.3 | 2.15 | 2.25 | 89,361 |
| DWSM | 2.93 | 3.14 | 3 | 3.14 | 26,000 |
| ECOP | 5.39 | 5.65 | 4.8 | 5.59 | 29,101 |
| EFLTFC | 101.7 | 0 | 0 | 101.7 | 0 |
| EFOODS | 67.06 | 67.6 | 63.71 | 63.73 | 6,005,911 |
| EFUG | 85 | 87 | 83.75 | 84.1 | 13,706 |
| EFUL | 65.52 | 68.5 | 64 | 64.08 | 7,026 |
| ELCM | 15 | 15.85 | 15.85 | 15.85 | 788 |
| ENGRO | 110.26 | 112.14 | 108 | 108.44 | 7,409,460 |
| ENGRO-CJUN | 111.28 | 0 | 0 | 109.39 | 0 |
| ENGROTFC | 100.2969 | 0 | 0 | 100.2969 | 0 |
| ENGROTFC2 | 100 | 0 | 0 | 100 | 0 |
| EPCL | 10.76 | 11.13 | 10.27 | 10.47 | 1,621,585 |
| ESBL | 2.29 | 2.1 | 2.05 | 2.05 | 9,100 |
| EWLA | 6.25 | 6 | 6 | 6.25 | 200 |
| EXIDE | 192.5 | 195.5 | 191.1 | 194.48 | 1,310 |
| FABL | 11.61 | 11.98 | 11.39 | 11.5 | 37,241 |
| FABLTFC | 99.99 | 0 | 0 | 99.99 | 0 |
| FANM | 4.75 | 4.85 | 4.51 | 4.51 | 600 |
| FASM | 44.87 | 47.1 | 47.1 | 44.87 | 100 |
| FATIMA | 24.34 | 24.7 | 23.9 | 24.23 | 2,050,732 |
| FCCL | 6.06 | 6.19 | 5.86 | 5.95 | 2,979,865 |
| FCIBL | 4.16 | 4.02 | 3.35 | 3.46 | 11,475 |
| FCSC | 2.82 | 2.99 | 2.71 | 2.71 | 20,597 |
| FDIBL | 1.5 | 1.59 | 1.4 | 1.49 | 118,393 |
| FDMF | 3.96 | 4.04 | 3.99 | 4 | 22,110 |
| FECM | 3.28 | 3.4 | 3 | 3.08 | 1,830 |
| FECTC | 14.49 | 14.45 | 13.7 | 14 | 34,800 |
| FEM | 1.49 | 1.68 | 1.6 | 1.68 | 2,500 |
| FFBL | 39.7 | 39.8 | 38.75 | 39.25 | 1,646,901 |
| FFBL-CJUN | 40.07 | 0 | 0 | 39.6 | 0 |
| FFC | 109.05 | 109.6 | 106.9 | 107.82 | 1,828,405 |
| FFC-CJUN | 110.06 | 0 | 0 | 108.77 | 0 |
| FFLM | 2.2 | 2.16 | 2.15 | 2.15 | 6,908 |
| FHAM | 7.75 | 7.72 | 7.6 | 7.7 | 30,100 |
| FHBM | 8.85 | 8.68 | 8.68 | 8.85 | 400 |
| FIBLM | 1.21 | 1.89 | 1.65 | 1.65 | 4,000 |
| FLYNG | 3.08 | 3.18 | 2.85 | 3.04 | 279,551 |
| FNBM | 5.65 | 6.25 | 6.25 | 5.65 | 10 |
| FNEL | 6.13 | 6.5 | 5.55 | 6.15 | 14,561 |
| FPJM | 1.17 | 1.49 | 1.49 | 1.17 | 100 |
| FRSM | 22.7 | 22.4 | 22 | 22.7 | 102 |
| FUDLM | 7.42 | 7.34 | 7.17 | 7.21 | 6,600 |
| FZCM | 91 | 95.55 | 89 | 90.01 | 976 |
| GADT | 64.44 | 65.6 | 63 | 63.07 | 9,175 |
| GAIL | 2.5 | 3.1 | 2.5 | 3.08 | 31,002 |
| GAMON | 2.48 | 2.4 | 1.92 | 2.48 | 25 |
| GASF | 4.77 | 4.95 | 4.72 | 4.85 | 1,642 |
| GATM | 20.0236 | 21.02 | 19.51 | 20.16 | 4,061 |
| GENP | 1.02 | 1.15 | 0.97 | 1.02 | 160,513 |
| GGL | 8.99 | 9.2 | 8.95 | 8.95 | 35,306 |
| GHGL | 57.52 | 58 | 58 | 58 | 3,010 |
| GHNI | 6.52 | 6.85 | 6.5 | 6.5 | 660 |
| GHNL | 4.01 | 4.3 | 3.95 | 4 | 26,136 |
| GLAXO | 64.29 | 64.89 | 63.6 | 63.83 | 64,784 |
| GLPL | 64.52 | 63.8 | 62.62 | 64.52 | 5 |
| GRAYS | 31.13 | 31.9 | 30 | 30.41 | 4,457 |
| GSPM | 5.65 | 5.99 | 5.71 | 5.71 | 1,100 |
| GTYR | 22.4 | 22.3 | 21.5 | 21.67 | 2,800 |
| GUSM | 4.33 | 4.47 | 3.78 | 4.33 | 101 |
| GUTM | 21.6985 | 20.62 | 20.62 | 21.7 | 50 |
| GWLC | 4.7 | 4.7 | 4.5 | 4.5 | 16,818 |
| HABSM | 21.27 | 21.29 | 20.65 | 20.91 | 23,773 |
| HADC | 5.62 | 5.7 | 4.62 | 4.62 | 326,998 |
| HAL | 21.1 | 21.69 | 20.15 | 20.88 | 1,467 |
| HBL | 104.71 | 105.5 | 103 | 103.9 | 15,750 |
| HCAR | 11.26 | 11.79 | 11.25 | 11.75 | 1,120 |
| HICL | 11.44 | 11.93 | 11.3 | 11.37 | 1,750 |
| HINO | 82.12 | 83.48 | 78.02 | 78.02 | 13,691 |
| HINOON | 36.48 | 36.88 | 36.88 | 36.48 | 85 |
| HIRAT | 11.32 | 12 | 11.6 | 11.7 | 22,801 |
| HMB | 17.27 | 17.45 | 17.07 | 17.15 | 224,352 |
| HSPI | 25.23 | 26.39 | 23.97 | 24.15 | 21,235 |
| HUBC | 39.95 | 40.05 | 39.55 | 39.87 | 863,023 |
| HUBC-CJUN | 40.32 | 0 | 0 | 40.22 | 0 |
| IBFL | 57.59 | 55.6 | 54.72 | 54.72 | 2,505 |
| IBLHL | 22.21 | 22.5 | 22 | 22.03 | 2,775 |
| ICCT | 1.51 | 2.25 | 1.35 | 1.65 | 23,468 |
| ICI | 129.52 | 131.85 | 126 | 126.48 | 13,351 |
| ICIBL | 0.79 | 0.9 | 0.73 | 0.79 | 63,599 |
| IDYM | 404.98 | 405 | 386 | 404.98 | 26 |
| IFSL | 17.28 | 17.9 | 16.81 | 16.99 | 5,201 |
| IGIBL | 2.35 | 2.49 | 2.15 | 2.23 | 551,763 |
| IGIIL | 69.97 | 69.99 | 68.05 | 68.5 | 391 |
| ILTM | 211.02 | 221.57 | 202 | 212.14 | 332 |
| INDU | 269.77 | 275.35 | 261 | 268.83 | 8,560 |
| INIL | 30.13 | 30.5 | 29 | 29.02 | 1,302 |
| ISIL | 97.71 | 98.99 | 92.83 | 98.97 | 6,004 |
| ISL | 11.91 | 12.48 | 11.56 | 12 | 20,700 |
| ISTM | 6.05 | 6.99 | 6.99 | 6.05 | 100 |
| JDWS | 91 | 95.55 | 90 | 95.53 | 19,663 |
| JKSM | 9.5 | 9 | 9 | 9 | 500 |
| JLICL | 70.56 | 72.85 | 67.11 | 73.39 | 5,002 |
| JOPP | 9.52 | 10.52 | 8.55 | 9.52 | 116 |
| JPGL | 1.64 | 1.7 | 1.5 | 1.58 | 122,630 |
| JSBL | 4.97 | 5.54 | 4.97 | 5.18 | 2,212,267 |
| JSCL | 13.03 | 14.03 | 13.02 | 13.93 | 21,968,419 |
| JSGCL | 28.9 | 30.34 | 28.02 | 29.2 | 32,705 |
| JSGF | 7.16 | 7.49 | 7.01 | 7.2 | 125,162 |
| JSIL | 6.8 | 7.8 | 6.85 | 7.61 | 6,080,441 |
| JSVFL | 7.1 | 7.4 | 7.22 | 7.25 | 106,790 |
| JUBS | 1.17 | 1.03 | 1.03 | 1.17 | 11 |
| KAPCO | 43.75 | 43.9 | 43.5 | 43.75 | 17,607 |
| KAPCO-CJUN | 44.15 | 0 | 0 | 44.14 | 0 |
| KASBB | 2.17 | 2.29 | 2.14 | 2.2 | 14,044 |
| KASBSL | 4.05 | 4.3 | 3.95 | 3.95 | 51,498 |
| KESC | 3.42 | 3.53 | 3.25 | 3.37 | 1,081,161 |
| KML | 2.31 | 2.39 | 2.25 | 2.25 | 30,079 |
| KOHC | 37.61 | 38.3 | 36.5 | 36.99 | 54,659 |
| KOHE | 20 | 20.5 | 20.5 | 20.5 | 500 |
| KOHP | 2 | 2.2 | 2.2 | 2.2 | 600 |
| KOHTM | 6.07 | 6.5 | 5.52 | 5.52 | 2,001 |
| KOIL | 1.23 | 1.3 | 1.15 | 1.3 | 14,428 |
| KSBP | 50.45 | 50.99 | 48.1 | 49.56 | 1,595 |
| KTML | 3.96 | 4.44 | 3.95 | 3.95 | 50,506 |
| LEUL | 3 | 3.74 | 3.2 | 3.74 | 2,000 |
| LINDE | 112.05 | 113 | 111 | 112.68 | 2,474 |
| LOTPTA | 7.96 | 8.16 | 7.74 | 7.81 | 2,829,538 |
| LPCL | 4.49 | 4.71 | 4.3 | 4.47 | 2,894,968 |
| LUCK | 125.75 | 126.3 | 121.52 | 122.16 | 2,617,284 |
| LUCK-CJUN | 126.91 | 0 | 0 | 123.24 | 0 |
| MACFL | 18.35 | 18.6 | 17.35 | 17.44 | 62,666 |
| MARI | 90.33 | 91.8 | 87 | 87.55 | 69,463 |
| MBF | 10.26 | 10.59 | 9.8 | 10 | 1,106 |
| MCB | 161.64 | 162.25 | 155.3 | 158.96 | 445,141 |
| MCB-CJUN | 163.14 | 0 | 0 | 160.36 | 0 |
| MDTL | 4.58 | 4.55 | 4.21 | 4.31 | 22,556 |
| MEBL | 27.05 | 27.9 | 26.5 | 27.86 | 19,415 |
| MERIT | 19.25 | 19.95 | 19.95 | 19.25 | 15 |
| MFFL | 329.18 | 345.63 | 328 | 345.63 | 5,352 |
| MFTM | 1.3 | 1.49 | 1.1 | 1.14 | 561 |
| MIRKS | 40.22 | 40.6 | 39 | 39.87 | 534 |
| MLCF | 4.91 | 5.08 | 4.81 | 4.99 | 953,739 |
| MQTM | 13.6 | 12.62 | 12.62 | 12.62 | 1,000 |
| MRNS | 45.55 | 46.7 | 44.33 | 44.96 | 16,265 |
| MTIL | 1.71 | 1.69 | 1.2 | 1.3 | 108,825 |
| MTL | 488.17 | 493.07 | 489 | 491.19 | 6,143 |
| MUCL | 15.52 | 15 | 15 | 15.52 | 150 |
| MUKT | 0.89 | 0.94 | 0.8 | 0.8 | 23,448 |
| MUREB | 94.5 | 95.9 | 94 | 95.9 | 4,166 |
| MWMP | 2.86 | 3.37 | 2.94 | 3.07 | 20,896 |
| MZSM | 2.01 | 2.02 | 2.02 | 2.01 | 200 |
| NATF | 216.86 | 220.99 | 209.1 | 211.81 | 4,420 |
| NBF | 3.8 | 4.3 | 4.3 | 4.3 | 1,500 |
| NBP | 43.75 | 44.27 | 42.33 | 42.57 | 3,666,857 |
| NCL | 17.96 | 18.05 | 17.6 | 17.68 | 9,386 |
| NCPL | 15.05 | 15.05 | 14.9 | 14.93 | 788,857 |
| NESTLE | 4047.43 | 4140 | 4000 | 4042.15 | 52 |
| NETSOL | 14.43 | 14.75 | 14.01 | 14.25 | 375,326 |
| NEXT | 8.1 | 8.35 | 7.1 | 8.1 | 20 |
| NIB | 2.06 | 2.15 | 1.98 | 2.03 | 1,744,388 |
| NIBTFC | 98.969 | 0 | 0 | 98.969 | 0 |
| NICL | 3.62 | 3.8 | 3.62 | 3.75 | 614,683 |
| NML | 48.95 | 49.89 | 47.9 | 48.35 | 958,261 |
| NONS | 20.61 | 20.01 | 19.81 | 20.01 | 921 |
| NOPK | 54.47 | 54 | 52.05 | 52.41 | 954 |
| NOPKNV | 20.85 | 20.11 | 20.11 | 20.85 | 400 |
| NPL | 14.51 | 14.6 | 14.43 | 14.47 | 65,230 |
| NRL | 231.7 | 232.9 | 228.2 | 230.03 | 64,319 |
| NSB10Y1 | 100 | 0 | 0 | 100 | 0 |
| NSRM | 14.08 | 13.08 | 13.08 | 14.08 | 2 |
| OGDC | 157.67 | 157.97 | 151 | 154.69 | 236,013 |
| OLPL | 11.01 | 11 | 10.3 | 10.9 | 2,421 |
| OLTM | 5.4 | 6.4 | 4.4 | 6 | 2,060 |
| OTSU | 37.17 | 36 | 35.35 | 35.88 | 590 |
| PACE | 2.07 | 2.15 | 1.95 | 2 | 794,745 |
| PAEL | 6.29 | 6.4 | 5.9 | 5.99 | 1,219,510 |
| PAKD | 60.76 | 63.79 | 62 | 63.6 | 14,120 |
| PAKMI | 2 | 2.2 | 1.7 | 2.19 | 1,013 |
| PAKRI | 16.17 | 16.52 | 15.75 | 15.97 | 734,802 |
| PASL | 1.58 | 1.77 | 1.5 | 1.68 | 386,028 |
| PASM | 8.5 | 7.52 | 7.5 | 7.51 | 1,068 |
| PCAL | 39.5 | 39 | 38.7 | 38.8 | 2,999 |
| PEF | 7.5 | 7.3 | 7.3 | 7.3 | 500 |
| PGF | 12.35 | 12.49 | 12.3 | 12.36 | 8,712 |
| PIAA | 2.15 | 2.35 | 2.1 | 2.11 | 35,423 |
| PICT | 146.5 | 147.25 | 145.25 | 146.76 | 1,345 |
| PICTPS | 10.7 | 10 | 10 | 10.7 | 141 |
| PIF | 5.6 | 5.75 | 5.5 | 5.51 | 62,421 |
| PIL | 7.24 | 6.31 | 6.31 | 6.31 | 699 |
| PINL | 7.14 | 7 | 7 | 7 | 5,154 |
| PIOC | 10.3 | 10.48 | 9.85 | 9.91 | 16,781 |
| PKGI | 6.39 | 6.8 | 6.8 | 6.39 | 490 |
| PKGP | 12.6 | 12.85 | 12.5 | 12.55 | 33,488 |
| PKGS | 102.15 | 101.99 | 99 | 100.29 | 42,583 |
| PMI | 1.25 | 1.45 | 1.2 | 1.2 | 3,790 |
| PMPK | 141 | 148.05 | 138 | 144.64 | 8,962 |
| PMRS | 43.62 | 44.38 | 44.38 | 43.62 | 1 |
| PMTFC6 | 98.6324 | 0 | 0 | 98.6324 | 0 |
| PNGRS | 2.28 | 2.34 | 2.15 | 2.15 | 8,087 |
| PNSC | 15.42 | 15.3 | 15 | 15 | 5,399 |
| POL | 362.2 | 362.8 | 355 | 357.6 | 393,777 |
| PPL | 186.64 | 187.85 | 183 | 184.34 | 740,627 |
| PRET | 25 | 24.5 | 24 | 25 | 230 |
| PRL | 59.1 | 59.89 | 58.02 | 58.63 | 10,351 |
| PRWM | 9.5 | 9.5 | 9.49 | 9.5 | 750 |
| PSEL | 155.06 | 159.49 | 159.49 | 155.06 | 48 |
| PSMC | 89.13 | 89.39 | 88 | 88.19 | 4,044 |
| PSO | 245.9 | 247.5 | 241 | 244.98 | 164,458 |
| PSYL | 16.94 | 16.85 | 16.09 | 16.78 | 4,261 |
| PTC | 15.03 | 15.15 | 14.15 | 14.38 | 2,564,759 |
| PTEC | 5 | 5 | 5 | 5 | 1,399 |
| QUICE | 8.98 | 9.2 | 8.4 | 8.61 | 167,209 |
| RAVT | 1.22 | 1.85 | 1.22 | 1.22 | 5,866 |
| REDT | 1.27 | 1.54 | 1.25 | 1.29 | 117,000 |
| REWM | 9.49 | 8.65 | 8.65 | 9.49 | 50 |
| RICL | 6.94 | 7.2 | 7.2 | 7.2 | 5,336 |
| RMPL | 2830.5 | 2970.02 | 2875 | 2963.47 | 105 |
| RUBY | 3 | 2 | 2 | 3 | 99 |
| RUPL | 26.02 | 27 | 26.9 | 26.98 | 500 |
| SAIF | 9.02 | 8.5 | 8.08 | 8.48 | 5,731 |
| SANSM | 14.5 | 14.5 | 14.5 | 14.5 | 45,000 |
| SAPL | 192.13 | 196.99 | 183 | 183 | 502 |
| SARC | 2.4685 | 3.46 | 3.46 | 3.46 | 900 |
| SAZEW | 31.94 | 32.99 | 30.35 | 31.68 | 4,006 |
| SBL | 2.21 | 2.29 | 2.18 | 2.18 | 206,656 |
| SCBPL | 10.97 | 10.99 | 10.99 | 10.97 | 1 |
| SCL | 123.35 | 129.51 | 129.51 | 129.51 | 408 |
| SCLL | 5 | 5 | 5 | 5 | 199 |
| SCM | 11.35 | 11.48 | 11.48 | 11.35 | 300 |
| SEARL | 47.11 | 47.4 | 46.01 | 47.3 | 4,033 |
| SEPCO | 1.16 | 1.27 | 1.08 | 1.11 | 154,159 |
| SEPL | 44.2 | 43.9 | 42 | 42.97 | 13,820 |
| SGML | 13.08 | 13.99 | 12.31 | 13.05 | 173,996 |
| SGMLPS | 4.62 | 5.6 | 4.07 | 4.34 | 5,001 |
| SGPL | 1.4 | 1.4 | 1.35 | 1.4 | 2,500 |
| SHCI | 1.8 | 1.8 | 1.7 | 1.78 | 29,400 |
| SHDT | 11 | 10 | 10 | 11 | 50 |
| SHEL | 134 | 135.97 | 132 | 132.35 | 12,036 |
| SHEZ | 208.55 | 200.1 | 198.25 | 199.9 | 225 |
| SHNI | 10.6 | 10 | 10 | 10 | 500 |
| SHSML | 10.5 | 10.69 | 9.52 | 9.79 | 13,750 |
| SIBL | 2 | 2.89 | 2.6 | 2 | 68 |
| SIEM | 667.16 | 696 | 696 | 667.16 | 2 |
| SILK | 2.12 | 2.19 | 2.05 | 2.1 | 591,639 |
| SITC | 108.13 | 107.5 | 107.5 | 107.5 | 600 |
| SJTM | 2.78 | 1.78 | 1.78 | 2.78 | 87 |
| SLYT | 6 | 6.29 | 6 | 6.11 | 3,605 |
| SMBL | 3.04 | 3.19 | 2.95 | 3.03 | 329,177 |
| SMBLTFC | 98.289 | 98.25 | 98.25 | 98.2045 | 6,000 |
| SMCPL | 6.32 | 6.25 | 5.9 | 6.25 | 17,000 |
| SMTM | 3.9 | 4.24 | 3.8 | 3.85 | 16,509 |
| SNAI | 41.08 | 42.9 | 41 | 41.02 | 1,018 |
| SNBL | 7.99 | 8.09 | 7.75 | 7.99 | 323,608 |
| SNGP | 17.8 | 18.15 | 17.81 | 18 | 44,312 |
| SPL | 10.72 | 10.9 | 10.6 | 10.62 | 19,720 |
| SPLC | 1 | 1.14 | 0.84 | 1 | 31 |
| SRVI | 167.04 | 170 | 167.1 | 169.36 | 4,413 |
| SSGC | 19.72 | 20.2 | 20 | 20.01 | 12,057 |
| SSML | 1.9 | 2.05 | 1.9 | 1.97 | 2,420 |
| STCL | 7.49 | 7.18 | 7.01 | 7.18 | 4,825 |
| STPL | 7.5 | 7.95 | 7.16 | 7.5 | 37 |
| SURC | 28 | 29 | 26.6 | 27.05 | 4,962 |
| SZTM | 4.75 | 4.5 | 4.5 | 4.5 | 3,427 |
| TDIL | 11.26 | 12.24 | 10.3 | 11.02 | 45,502 |
| TELE | 1.59 | 1.7 | 1.5 | 1.56 | 418,482 |
| TGL | 16.08 | 16.49 | 15.6 | 15.87 | 75,129 |
| THALL | 96 | 97.49 | 96.01 | 96 | 3 |
| TREET | 56.1 | 57 | 54.62 | 55.54 | 33,018 |
| TREI | 3.41 | 3.7 | 3.06 | 3.15 | 69,705 |
| TRG | 3.91 | 4.08 | 3.8 | 3.86 | 2,178,414 |
| TRIBL | 1 | 1.24 | 1.01 | 1 | 51 |
| TRIPF | 207.53 | 211.8 | 204 | 208.11 | 1,203 |
| TSMF | 0.95 | 1.13 | 1.13 | 0.95 | 1 |
| TSPL | 1.05 | 1.19 | 1.19 | 1.05 | 1 |
| UBL | 76.64 | 76.99 | 75.6 | 76.13 | 54,286 |
| UBLTFC2 | 95.05 | 0 | 0 | 95.05 | 0 |
| UBLTFC4 | 100.7049 | 0 | 0 | 100.7049 | 0 |
| UDPL | 9.32 | 8.6 | 8.6 | 9.32 | 1 |
| ULEVER | 7260 | 7274 | 7017 | 7208.5 | 6 |
| UNIC | 7.85 | 7.15 | 7.15 | 7.15 | 941 |
| UPFL | 2872.5 | 2999.99 | 2731.01 | 2872.5 | 6 |
| UVIC | 2.78 | 2.78 | 2.78 | 2.78 | 2 |
| WAHN | 45.96 | 47.64 | 47.64 | 45.96 | 1 |
| WTCL | 2.25 | 2.39 | 2.19 | 2.24 | 12,985 |
| WTL | 2.3 | 2.33 | 2.01 | 2.13 | 609,739 |
| WYETH | 816.55 | 824 | 810 | 815.44 | 79 |
| YOUW | 1.25 | 1.22 | 1.16 | 1.16 | 16,000 |
| ZIL | 79.42 | 81.9 | 76.1 | 79.2 | 1,742 |
KSE EOD Daily Share Price Data - 08/06/2012
No comments:
Post a Comment