| For: June 14, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 3.5 | 3.74 | 3.4 | 3.42 | 191,587 |
| AATM | 1.6 | 1.75 | 1.55 | 1.55 | 2,101 |
| ABL | 63.6 | 64.65 | 63.51 | 63.96 | 4,119 |
| ABOT | 115.24 | 117.99 | 115 | 115.43 | 54,715 |
| ACPL | 76.78 | 79.09 | 76.15 | 79.09 | 40,804 |
| ADMM | 24.625 | 25.84 | 25.84 | 24.63 | 1 |
| ADOS | 5.5 | 6 | 5.55 | 6 | 7,084 |
| AGIL | 82.97 | 80.12 | 80.03 | 82.97 | 219 |
| AGL | 12.7 | 13.1 | 13.1 | 13.08 | 500 |
| AGSML | 20.93 | 20.25 | 19.89 | 20.98 | 503 |
| AGTL | 206 | 210 | 208.9 | 209.89 | 922 |
| AHCL | 31.16 | 32.2 | 31.31 | 32.13 | 1,616,394 |
| AHCL-CJUN | 31.39 | 0 | 0 | 32.33 | 0 |
| AHI | 14.65 | 15.65 | 14.95 | 15.33 | 22,299 |
| AHL | 32.24 | 33.85 | 32.5 | 33.85 | 177,878 |
| AHTM | 11 | 12 | 12 | 11 | 1 |
| AICL | 59.14 | 62.09 | 59.11 | 62.09 | 637,569 |
| AKBL | 13.49 | 13.93 | 13.55 | 13.79 | 218,348 |
| AKDCL | 32.3 | 32.87 | 32.49 | 32.53 | 577 |
| ALICO | 18.2 | 18.2 | 18.2 | 18.2 | 520 |
| ALNRS | 42 | 43 | 43 | 42 | 1 |
| AMBL | 9.59 | 9.8 | 9.25 | 9.52 | 146,822 |
| AMTEX | 1.94 | 2.02 | 1.9 | 1.99 | 151,402 |
| ANL | 5.72 | 6.05 | 5.8 | 5.9 | 2,070,742 |
| APL | 445.04 | 449 | 446 | 446 | 8,081 |
| APOT | 5.05 | 5.98 | 5.98 | 5.05 | 1 |
| ARM | 32.25 | 33.86 | 32 | 32.25 | 301 |
| ARUJ | 6 | 6 | 5.75 | 6 | 8,504 |
| ASHT | 10.5 | 10.9 | 10.9 | 10.5 | 100 |
| ATBA | 203.68 | 204.5 | 204 | 204.23 | 2,890 |
| ATFF | 8.5 | 8.5 | 8.01 | 8.49 | 8,555 |
| ATIL | 29.8 | 30.5 | 29.55 | 30.1 | 8,662 |
| ATLH | 146.13 | 147.66 | 145.55 | 147.12 | 6,868 |
| ATRL | 123.67 | 126.8 | 124 | 126.42 | 179,792 |
| ATRL-CJUN | 124.6 | 0 | 0 | 127.2 | 0 |
| BAFL | 16.4 | 17.19 | 16.6 | 17.07 | 4,812,430 |
| BAFL-CJUN | 16.52 | 0 | 0 | 17.18 | 0 |
| BAHL | 28.08 | 28.58 | 28.35 | 28.48 | 158,328 |
| BAHL-CJUN | 28.29 | 0 | 0 | 28.66 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BAPL | 6.81 | 7.4 | 6.75 | 6.81 | 4 |
| BATA | 639.56 | 640 | 640 | 640 | 100 |
| BAWS | 10.75 | 10.75 | 10.75 | 10.75 | 102 |
| BERG | 12.89 | 13.7 | 13 | 13 | 2,501 |
| BGL | 2.9 | 2.99 | 2.66 | 2.75 | 535 |
| BILF | 0.86 | 1.1 | 1.1 | 1.1 | 2,500 |
| BIPL | 9.34 | 10 | 9.41 | 9.89 | 617,144 |
| BNWM | 23 | 23.68 | 23.68 | 23 | 67 |
| BOK | 7.52 | 7.75 | 7.36 | 7.63 | 9,055 |
| BOP | 7.78 | 8.1 | 7.85 | 7.99 | 1,113,046 |
| BPL | 46.31 | 48.3 | 46 | 46.67 | 44,848 |
| BROT | 1.21 | 1.38 | 1.38 | 1.21 | 1 |
| BRR | 2.58 | 2.6 | 2.55 | 2.58 | 1,000 |
| BUXL | 8.86 | 9.75 | 9.5 | 9.5 | 501 |
| BWCL | 27.7 | 27.2588 | 27.2588 | 27.2588 | 0 |
| BWHL | 29.8 | 29.75 | 29.75 | 29.8 | 100 |
| BYCO | 8.58 | 8.82 | 8.58 | 8.74 | 572,934 |
| CCM | 19.36 | 20.36 | 20.36 | 19.36 | 239 |
| CECL | 10.79 | 11.79 | 11.79 | 10.79 | 200 |
| CENI | 9.8 | 10.28 | 10.19 | 10.2 | 4,501 |
| CEPB | 20.38 | 20.95 | 20.55 | 20.65 | 28,757 |
| CHAS | 8 | 8.4 | 8.4 | 8 | 1 |
| CHBL | 1.99 | 1.89 | 1.8 | 1.89 | 501 |
| CHCC | 27.1 | 28.45 | 27.5 | 28.45 | 738,730 |
| CJPL | 0.87 | 1 | 0.55 | 1 | 2,530 |
| CLCPS | 0.48 | 0.56 | 0.48 | 0.48 | 18,656 |
| CLOV | 94.5 | 96 | 93 | 94.5 | 108 |
| CML | 1.84 | 1.9 | 1.85 | 1.86 | 710 |
| COLG | 949.01 | 974 | 950 | 974 | 151 |
| COTT | 1.4 | 1.4 | 1.4 | 1.4 | 100 |
| CPL | 163.87 | 171.99 | 164.99 | 171.52 | 20,395 |
| CPPL | 29.67 | 30.59 | 29.9 | 30.5 | 9,734 |
| CRTM | 9.95 | 10.15 | 10.15 | 9.95 | 1 |
| CSAP | 21.5 | 22.49 | 21.6 | 21.7 | 19,432 |
| CSM | 0.87 | 0.95 | 0.86 | 0.92 | 28,199 |
| CSUML | 3.3 | 3.49 | 2.53 | 3.43 | 30,786 |
| CWSM | 2.28 | 2.25 | 1.5 | 2.01 | 705 |
| CYAN | 66.5 | 68.98 | 67.12 | 68.98 | 3,733 |
| DADX | 43.84 | 44.48 | 43 | 43.84 | 90 |
| DATM | 0.75 | 0.77 | 0.75 | 0.75 | 302 |
| DAWH | 36.01 | 37.09 | 36.1 | 36.92 | 160,986 |
| DBCI | 2.15 | 2.57 | 2.12 | 2.13 | 87,563 |
| DCH | 2.23 | 2.4 | 2.29 | 2.39 | 34,985 |
| DCL | 3.64 | 3.88 | 3.7 | 3.77 | 577,877 |
| DEL | 2 | 2.45 | 2 | 2 | 63 |
| DFML | 2.27 | 2.44 | 2.21 | 2.31 | 15,534 |
| DGKC | 39.75 | 41.73 | 39.99 | 41.63 | 8,252,706 |
| DIIL | 8.62 | 9.62 | 9.62 | 8.62 | 200 |
| DKTM | 2.45 | 2.3 | 2.25 | 2.29 | 594 |
| DLL | 52 | 52.8 | 50.81 | 51.47 | 4,204 |
| DMTM | 7.96 | 8.96 | 8 | 8.75 | 37,802 |
| DMTX | 6.15 | 7 | 7 | 6.15 | 323 |
| DNCC | 3 | 2.82 | 2.82 | 3 | 64 |
| DOL | 3.77 | 3.89 | 3.77 | 3.8 | 112,462 |
| DREL | 440 | 418 | 418 | 440 | 1 |
| DSFL | 1.6 | 1.67 | 1.55 | 1.65 | 63,124 |
| DSIL | 1.7 | 1.7 | 1.55 | 1.64 | 23,440 |
| DSL | 2.78 | 3.15 | 2.71 | 2.98 | 505,544 |
| DWAE | 2.6 | 3.19 | 2.8 | 2.8 | 13,901 |
| DWSM | 2.95 | 3.3 | 3.1 | 3.1 | 2,500 |
| DWTM | 4 | 5 | 5 | 4 | 1 |
| DYNO | 20 | 20.11 | 20 | 20.11 | 4,449 |
| EFLTFC | 101.7 | 0 | 0 | 101.7 | 0 |
| EFOODS | 61.38 | 64.44 | 62.26 | 64.27 | 3,414,352 |
| EFUG | 82.78 | 86.91 | 82.6 | 85.75 | 38,672 |
| EFUL | 62.6 | 64.29 | 63 | 64.05 | 2,133 |
| ELCM | 16.85 | 17 | 17 | 17 | 500 |
| EMCO | 3 | 2.85 | 2.7 | 3 | 73 |
| ENGRO | 102.13 | 107.18 | 102.75 | 106.62 | 5,243,247 |
| ENGRO-CJUN | 102.89 | 0 | 0 | 107.28 | 0 |
| ENGROTFC | 100.2969 | 100 | 100 | 100.2969 | 100 |
| ENGROTFC2 | 100 | 0 | 0 | 100 | 0 |
| EPCL | 9.91 | 10.35 | 9.86 | 10.16 | 1,221,531 |
| ESBL | 2.05 | 2.25 | 2.24 | 2.05 | 74 |
| EXIDE | 190.8 | 191.5 | 189 | 189.16 | 2,900 |
| FABL | 11.08 | 11.69 | 11.2 | 11.24 | 39,797 |
| FABLTFC | 99.99 | 100.85 | 100.85 | 100.6979 | 40,001 |
| FANM | 4.5 | 4.51 | 4.51 | 4.51 | 2,000 |
| FATIMA | 23.91 | 24.6 | 24 | 24.53 | 1,195,587 |
| FCCL | 5.72 | 6 | 5.73 | 5.78 | 3,359,963 |
| FCIBL | 3.46 | 3.5 | 3.5 | 3.5 | 500 |
| FCSC | 2.71 | 2.89 | 2.81 | 2.81 | 11,583 |
| FDIBL | 1.48 | 1.59 | 1.33 | 1.5 | 47,077 |
| FDMF | 3.9 | 3.9 | 3.8 | 3.8 | 3,990 |
| FECM | 3.16 | 3.4 | 3.1 | 3.4 | 2,006 |
| FECTC | 13.69 | 14.4 | 13.99 | 14.06 | 69,027 |
| FEM | 1.4 | 1.7 | 1.45 | 1.4 | 100 |
| FEROZ | 82.3 | 83.45 | 83.45 | 82.3 | 1 |
| FFBL | 39 | 40.39 | 39.15 | 40.12 | 3,482,037 |
| FFBL-CJUN | 39.29 | 0 | 0 | 40.37 | 0 |
| FFC | 106.23 | 109.7 | 106.7 | 109.48 | 2,903,566 |
| FFC-CJUN | 107.03 | 0 | 0 | 110.15 | 0 |
| FFLM | 2.53 | 2.5 | 2.5 | 2.53 | 100 |
| FHAM | 7.8 | 7.9 | 7.8 | 7.84 | 500 |
| FHBM | 8.12 | 8.89 | 8.7 | 8.7 | 3,050 |
| FLYNG | 2.94 | 3.06 | 2.78 | 3 | 150,091 |
| FNBM | 4.37 | 5.09 | 4 | 4.15 | 256,960 |
| FNEL | 6.14 | 6.29 | 6 | 6.13 | 312,500 |
| FPJM | 1 | 1.1 | 1.1 | 1 | 200 |
| FRCL | 3.7 | 4 | 3.9 | 4 | 5,509 |
| FUDLM | 7.22 | 7.35 | 7.16 | 7.22 | 159 |
| FZCM | 90.01 | 94.51 | 94.51 | 90.01 | 118 |
| GADT | 62.86 | 64.84 | 62 | 64.52 | 13,978 |
| GAIL | 2.8 | 2.9 | 2.8 | 2.8 | 1,087 |
| GASF | 4.83 | 5 | 4.88 | 4.95 | 74,145 |
| GATM | 21.92 | 21.15 | 21.15 | 21.41 | 534 |
| GENP | 1.2 | 1.33 | 1.33 | 1.2 | 1 |
| GFIL | 3.57 | 3.69 | 3.68 | 3.57 | 187 |
| GGL | 9.05 | 9.15 | 9 | 9 | 14,156 |
| GHGL | 57.98 | 58 | 57.75 | 57.97 | 2,710 |
| GHNI | 7 | 7 | 6.7 | 6.95 | 7,072 |
| GHNL | 4.15 | 4.4 | 4.16 | 4.22 | 59,211 |
| GLAXO | 63.36 | 65.75 | 63.5 | 64.87 | 153,734 |
| GLPL | 64.52 | 65.4 | 65.39 | 64.52 | 3 |
| GRAYS | 28 | 29.4 | 28.5 | 28.67 | 5,623 |
| GTYR | 21.43 | 21.92 | 21.5 | 21.8 | 43,764 |
| GUSM | 4.2 | 4.25 | 4.25 | 4.25 | 50,000 |
| GWLC | 4.52 | 4.9 | 4.66 | 4.93 | 6,495 |
| HABSM | 21.16 | 21.95 | 21.15 | 21.45 | 32,496 |
| HADC | 2.8 | 2.98 | 2.76 | 2.82 | 173,046 |
| HAJT | 0.73 | 0.9 | 0.83 | 0.9 | 2,641 |
| HAL | 21 | 21.1 | 21.06 | 21.08 | 2,000 |
| HBL | 103.89 | 106.5 | 104.85 | 106.24 | 56,785 |
| HCAR | 11.5 | 12.06 | 11.5 | 11.6 | 4,518 |
| HINO | 75.7 | 78.95 | 77.99 | 78.08 | 7,906 |
| HINOON | 36.3 | 37.15 | 37.15 | 37.15 | 501 |
| HIRAT | 10.91 | 11.75 | 11 | 11.33 | 42,810 |
| HMB | 17.25 | 17.6 | 17.25 | 17.5 | 100,016 |
| HSPI | 23.6 | 24.3 | 23.5 | 23.6 | 85 |
| HUBC | 40.77 | 41.94 | 40.65 | 41.48 | 5,002,611 |
| HUBC-CJUN | 41.08 | 0 | 0 | 41.74 | 0 |
| HUMNL | 21.49 | 22.38 | 21.06 | 21.49 | 11 |
| HUSI | 3.26 | 3.26 | 3.26 | 3.26 | 10 |
| HUSS | 16.5 | 17.5 | 17.2 | 17.42 | 554 |
| HWQS | 9 | 9.6 | 9.6 | 9 | 1 |
| IBFL | 52.76 | 52.5 | 52 | 52.76 | 199 |
| IBLHL | 21.23 | 21.69 | 20.5 | 21.67 | 12,468 |
| ICCT | 1.55 | 2.07 | 1.7 | 1.8 | 1,011 |
| ICI | 129.84 | 131.5 | 130 | 130.54 | 10,542 |
| ICIBL | 0.8 | 0.9 | 0.76 | 0.85 | 61,888 |
| IFSL | 17.26 | 17.7 | 16.4 | 17.09 | 4,200 |
| IGIBL | 2.12 | 2.25 | 2.11 | 2.19 | 139,633 |
| IGIIL | 65.43 | 67.9 | 67 | 67.54 | 6,819 |
| INDU | 265.7 | 271 | 263 | 269.65 | 14,665 |
| INIL | 29 | 29.3 | 28.49 | 28.89 | 5,727 |
| ISIL | 100.33 | 96 | 96 | 100.33 | 89 |
| ISL | 12.03 | 12.84 | 11.53 | 12.1 | 31,689 |
| JATM | 2.3 | 2.5 | 2.5 | 2.3 | 1 |
| JGICL | 54 | 54.5 | 53.6 | 54 | 8,155 |
| JPGL | 1.49 | 1.6 | 1.47 | 1.52 | 161,760 |
| JSBL | 5.15 | 5.32 | 5.2 | 5.21 | 309,816 |
| JSCL | 13.77 | 14.38 | 13.77 | 14.01 | 6,639,752 |
| JSGCL | 27 | 28.35 | 27.25 | 28.26 | 502 |
| JSGF | 7.04 | 7.5 | 7.01 | 7.5 | 54,433 |
| JSIL | 7.29 | 7.73 | 7.3 | 7.49 | 1,338,034 |
| JSVFL | 7.03 | 7.5 | 7.03 | 7.46 | 63,625 |
| JUBS | 1.17 | 2 | 2 | 1.17 | 1 |
| KAPCO | 43.75 | 44.55 | 43.99 | 44.44 | 166,320 |
| KAPCO-CJUN | 44.08 | 0 | 0 | 44.71 | 0 |
| KASBB | 2.22 | 2.45 | 2.27 | 2.32 | 35,750 |
| KASBM | 4 | 3.9957 | 3.9957 | 3.9957 | 0 |
| KASBSL | 3.8 | 4.05 | 3.78 | 4.05 | 42,971 |
| KESC | 3.33 | 3.45 | 3.29 | 3.3 | 2,004,037 |
| KHTC | 48.03 | 50.2 | 50.2 | 50.2 | 500 |
| KML | 2.38 | 2.5 | 2.3 | 2.3 | 10,112 |
| KOHC | 36.71 | 38.09 | 37.01 | 37.41 | 81,065 |
| KOHE | 20.5 | 19.75 | 19.75 | 19.75 | 5,000 |
| KOHP | 1.73 | 2.34 | 2 | 2.29 | 1,701 |
| KOHS | 2.83 | 3.79 | 2.75 | 3.45 | 541 |
| KOHTM | 5.9 | 6 | 6 | 6 | 1,400 |
| KOIL | 1.09 | 1.12 | 1.02 | 1.1 | 15,274 |
| KSBP | 47.61 | 49.99 | 48.5 | 49.99 | 9,022 |
| KSTM | 1.75 | 1.15 | 1.15 | 1.15 | 2,099 |
| KTML | 3.73 | 4.1 | 3.63 | 3.98 | 14,457 |
| LATM | 6 | 5.85 | 5.75 | 5.75 | 1,000 |
| LEUL | 4.38 | 4.5 | 3.4 | 4.56 | 2,378 |
| LIBM | 64.1 | 61 | 60.9 | 64.1 | 35 |
| LINDE | 116.74 | 118 | 116 | 116.39 | 853 |
| LMSM | 2.35 | 2.5 | 2.5 | 2.35 | 1 |
| LOTPTA | 7.54 | 7.83 | 7.6 | 7.78 | 2,252,292 |
| LPCL | 4.42 | 4.68 | 4.45 | 4.58 | 2,574,390 |
| LPGL | 11.91 | 12.9 | 12 | 11.91 | 6 |
| LUCK | 115.72 | 118.88 | 116.25 | 118.05 | 7,053,555 |
| LUCK-CJUN | 116.59 | 0 | 0 | 118.78 | 0 |
| MACFL | 16.51 | 17.1 | 16.05 | 17.1 | 4,015 |
| MARI | 86.41 | 88.7 | 87.26 | 88.42 | 14,870 |
| MBF | 10.09 | 10.25 | 10.03 | 10.24 | 51,582 |
| MCB | 155.13 | 162.88 | 154.25 | 162.75 | 575,882 |
| MCB-CJUN | 156.29 | 0 | 0 | 163.75 | 0 |
| MDTL | 4.76 | 4.7 | 4.32 | 4.68 | 5,303 |
| MEBL | 27.42 | 27.85 | 27.5 | 27.5 | 9,209 |
| MEHT | 104.26 | 102 | 99.05 | 102 | 193 |
| MERIT | 19.25 | 20.2 | 20.2 | 19.25 | 1 |
| MFFL | 343.11 | 345 | 327 | 344.39 | 113 |
| MFTM | 0.81 | 1.58 | 1.58 | 0.81 | 1 |
| MLCF | 4.88 | 5.14 | 4.91 | 4.93 | 396,096 |
| MLCFPS | 6 | 5 | 5 | 6 | 267 |
| MOON | 7.1 | 7.77 | 7.77 | 7.1 | 1 |
| MQTM | 11.76 | 12.76 | 12.76 | 11.76 | 1 |
| MRNS | 45.82 | 45.69 | 43.53 | 44.81 | 42,026 |
| MTIL | 1.35 | 1.4 | 1.21 | 1.34 | 17,503 |
| MTL | 472.82 | 484.9 | 469 | 479.95 | 54,830 |
| MUBT | 0.6 | 0.9 | 0.9 | 0.6 | 1 |
| MUCL | 14.55 | 15.2 | 15 | 15.05 | 500 |
| MUKT | 0.71 | 0.8 | 0.71 | 0.71 | 267 |
| MUREB | 93.53 | 96.9 | 94.25 | 98.17 | 919 |
| MWMP | 3.07 | 3.39 | 3.04 | 3.15 | 7,505 |
| NAGC | 22.88 | 22.2 | 22.2 | 22.88 | 5 |
| NATF | 198.06 | 205 | 190 | 201.09 | 34,596 |
| NBP | 42.37 | 43.98 | 42.5 | 43.54 | 2,126,578 |
| NCL | 17.6 | 18 | 17.26 | 17.66 | 11,831 |
| NCPL | 15 | 15.24 | 15.1 | 15.21 | 2,350 |
| NESTLE | 4052.69 | 4069 | 4003 | 4016.28 | 34 |
| NETSOL | 13.97 | 14.5 | 14.1 | 14.24 | 353,106 |
| NEXT | 7.6 | 8.39 | 7.21 | 7.22 | 1,008 |
| NIB | 1.99 | 2.08 | 1.99 | 2.06 | 2,683,969 |
| NIBTFC | 98.969 | 0 | 0 | 98.969 | 0 |
| NICL | 3.73 | 4 | 3.66 | 3.96 | 1,485,068 |
| NML | 47.01 | 48.75 | 47.36 | 48.43 | 1,100,885 |
| NONS | 19.01 | 19.99 | 18.02 | 18.03 | 67,967 |
| NOPK | 45.47 | 47.74 | 46 | 47.64 | 1,886 |
| NOPKNV | 19.47 | 19.39 | 18.64 | 19.27 | 17,280 |
| NPL | 15 | 15.4 | 14.9 | 15.23 | 199,461 |
| NRL | 229.87 | 233.7 | 230 | 233.4 | 17,032 |
| NSB10Y1 | 100 | 0 | 0 | 100 | 0 |
| NSRM | 14.08 | 15 | 15 | 14.08 | 1 |
| OGDC | 147.63 | 152.6 | 148.88 | 151.54 | 667,690 |
| OLPL | 10.8 | 11.11 | 10.8 | 11 | 33,317 |
| OLSM | 4.54 | 4.55 | 3.65 | 3.8 | 5,801 |
| OLTM | 5.94 | 6.85 | 4.94 | 5.95 | 11,022 |
| PACE | 2 | 2.17 | 2.02 | 2.11 | 216,953 |
| PAEL | 5.77 | 6 | 5.79 | 5.89 | 146,288 |
| PAKD | 62 | 64.9 | 62.55 | 62.55 | 4,619 |
| PAKL | 2.51 | 3.4 | 3.4 | 2.51 | 1 |
| PAKMI | 1.52 | 2 | 2 | 1.52 | 1 |
| PAKRI | 15.98 | 16.49 | 16.05 | 16.39 | 348,073 |
| PAKT | 54.54 | 57.26 | 57.19 | 54.54 | 282 |
| PASL | 1.56 | 1.68 | 1.52 | 1.64 | 130,078 |
| PASM | 7.22 | 8.22 | 7.11 | 7.11 | 502 |
| PCAL | 39 | 40.5 | 38.9 | 40.12 | 12,000 |
| PECO | 48.15 | 46.01 | 46.01 | 48.15 | 25 |
| PEF | 7.6 | 7.88 | 7.6 | 7.6 | 36,500 |
| PGCL | 118.5 | 120 | 119.49 | 119.79 | 390 |
| PGF | 12 | 12.49 | 12.1 | 12.43 | 105,300 |
| PHDL | 28.5 | 27.08 | 27.08 | 28.5 | 100 |
| PIAA | 2.1 | 2.22 | 2.1 | 2.21 | 19,623 |
| PICT | 142 | 143.1 | 143.1 | 143.1 | 200 |
| PICTPS | 10.5 | 10.8 | 10.11 | 10.5 | 11 |
| PIF | 5.45 | 5.6 | 5.46 | 5.51 | 42,700 |
| PIL | 5.26 | 6 | 5.01 | 5.4 | 524 |
| PINL | 7.25 | 7.4 | 7.19 | 7.2 | 1,372 |
| PIOC | 9.68 | 9.9 | 9.5 | 9.76 | 10,397 |
| PKGI | 6.39 | 6.95 | 6.85 | 6.95 | 5,900 |
| PKGP | 12.69 | 12.9 | 12.79 | 12.81 | 37,490 |
| PKGS | 100.83 | 103.9 | 101 | 103.19 | 45,831 |
| PMPK | 165.8 | 174.09 | 173 | 173.57 | 5,781 |
| PMRS | 42.4833 | 40.36 | 40.36 | 42.48 | 1 |
| PMTFC6 | 98.6324 | 98.5 | 98.5 | 98.6324 | 5,000 |
| PNGRS | 2.11 | 2.31 | 2.11 | 2.11 | 250 |
| PNSC | 15.73 | 15.94 | 15.1 | 15.88 | 2,633 |
| POL | 351.79 | 362.9 | 352.3 | 358.93 | 631,302 |
| POML | 44 | 45.97 | 45.97 | 45.97 | 500 |
| PPL | 182.89 | 186.89 | 183.05 | 186.27 | 347,982 |
| PRET | 26.25 | 27.56 | 27.39 | 27.56 | 16,871 |
| PRL | 57.66 | 58.99 | 58.1 | 58.35 | 6,289 |
| PRWM | 9.5 | 10.25 | 9.02 | 9.5 | 899 |
| PSMC | 90.23 | 93.5 | 90.5 | 92.25 | 50,349 |
| PSO | 235.29 | 239.8 | 236 | 238.45 | 358,701 |
| PTC | 13.84 | 14.75 | 13.16 | 14.6 | 16,452,107 |
| PTEC | 5 | 5 | 5 | 5 | 94,778 |
| QUAT | 16 | 15 | 15 | 16 | 495 |
| QUICE | 7.9 | 8.29 | 7.95 | 8.21 | 139,793 |
| RAVT | 1.12 | 1.22 | 1 | 1.15 | 70,905 |
| REDT | 0.91 | 0.82 | 0.72 | 0.75 | 51,000 |
| REST | 12.6 | 13.6 | 13.6 | 12.6 | 1 |
| REWM | 9.1 | 9.99 | 9.99 | 9.1 | 1 |
| RICL | 7.2 | 6.99 | 6.5 | 6.82 | 2,896 |
| RMPL | 3126.71 | 3283 | 3126 | 3250.09 | 801 |
| RUPL | 25.28 | 26.5 | 26 | 26.5 | 5,000 |
| SAIF | 7.75 | 8.01 | 7.7 | 8 | 8,499 |
| SALT | 33.5 | 35.07 | 33.03 | 33.07 | 500 |
| SARC | 4.01 | 4 | 3.4 | 4.01 | 23 |
| SASML | 7 | 7 | 7 | 7 | 70 |
| SAZEW | 29.69 | 31.17 | 30.1 | 31.07 | 5,285 |
| SBL | 2.16 | 2.3 | 2.15 | 2.25 | 100,811 |
| SCBPL | 11.66 | 12.5 | 11.51 | 11.96 | 82,741 |
| SCL | 129.51 | 125 | 125 | 129.51 | 1 |
| SCLL | 4.86 | 5.11 | 5.1 | 5.1 | 598 |
| SCM | 11.17 | 11.5 | 11.2 | 11.5 | 3,610 |
| SEARL | 48.83 | 47.65 | 47.61 | 47.65 | 1,205 |
| SEPCO | 1.09 | 1.18 | 1.09 | 1.1 | 46,613 |
| SEPL | 43.03 | 44.25 | 43 | 44.16 | 3,973 |
| SERT | 0.93 | 1.05 | 1.01 | 1.01 | 33,000 |
| SGML | 12.28 | 13.28 | 12.1 | 13.17 | 445,346 |
| SGMLPS | 4.01 | 5.01 | 4.13 | 4.58 | 1,600 |
| SGPL | 1.5 | 1.26 | 1.25 | 1.25 | 999 |
| SHCI | 1.65 | 1.75 | 1.65 | 1.65 | 23,506 |
| SHEL | 130.03 | 130.5 | 128.1 | 128.39 | 49,002 |
| SHEZ | 199.9 | 206.99 | 206.99 | 199.9 | 1 |
| SHFA | 31.24 | 31.39 | 31.25 | 31.25 | 5,021 |
| SHNI | 10 | 9.5 | 9.01 | 9.01 | 1,200 |
| SIEM | 675.13 | 690 | 680 | 680.38 | 53 |
| SILK | 2.1 | 2.19 | 2.04 | 2.14 | 159,651 |
| SING | 24.99 | 24.7933 | 24.7933 | 24.7933 | 0 |
| SITC | 106.03 | 107.5 | 106 | 107.5 | 2,201 |
| SMBL | 3.13 | 3.44 | 3.09 | 3.41 | 4,489,437 |
| SMBLTFC | 98.2045 | 0 | 0 | 98.2045 | 0 |
| SMCPL | 6.25 | 5.55 | 5.5 | 5.53 | 501 |
| SMTM | 4 | 4.37 | 3.8 | 4.3 | 1,008 |
| SNAI | 40 | 41.9 | 40 | 40 | 3 |
| SNBL | 7.69 | 7.98 | 7.62 | 7.79 | 70,773 |
| SNGP | 16.01 | 16.7 | 16 | 16.51 | 999,564 |
| SPL | 10.3 | 10.5 | 10.4 | 10.45 | 32,327 |
| SRVI | 165.04 | 169.71 | 166.98 | 168.57 | 508 |
| SSGC | 19.61 | 19.96 | 19.71 | 19.78 | 8,040 |
| SSIC | 5.2 | 5.98 | 5.6 | 5.7 | 2,708 |
| SSML | 1.98 | 2.1 | 2.09 | 2.09 | 2,500 |
| STJT | 26.5 | 27 | 27 | 26.5 | 10 |
| STML | 12.8 | 12.49 | 12.49 | 12.49 | 1,000 |
| STPL | 7.79 | 7.83 | 7.2 | 7.79 | 51 |
| SUTM | 64.31 | 64 | 64 | 64.31 | 100 |
| TDIL | 11 | 11.97 | 11.67 | 11.67 | 5,100 |
| TELE | 1.55 | 1.67 | 1.52 | 1.62 | 336,335 |
| TGL | 15.93 | 16.35 | 15.5 | 16.29 | 25,533 |
| THALL | 94.41 | 96 | 93.25 | 95.63 | 5,853 |
| TREET | 54.75 | 56.1 | 55.11 | 55.2 | 18,863 |
| TREI | 2.6 | 3 | 2.8 | 2.81 | 80,434 |
| TRG | 3.61 | 3.85 | 3.65 | 3.76 | 1,721,768 |
| TRIBL | 0.94 | 1.15 | 1.15 | 0.94 | 1 |
| TRIPF | 201.82 | 208 | 207 | 201.82 | 103 |
| TRPOL | 0.65 | 0.74 | 0.74 | 0.74 | 2,830 |
| TSMF | 0.87 | 1.2 | 1.2 | 0.87 | 1 |
| TSML | 73.01 | 74.5 | 73.5 | 73.01 | 100 |
| TSPL | 1.13 | 1.19 | 1.05 | 1.19 | 1,500 |
| UBDL | 30.13 | 31.63 | 31.63 | 31.63 | 500 |
| UBL | 76.07 | 78.1 | 76 | 77.76 | 527,834 |
| UBLTFC2 | 95.05 | 0 | 0 | 95.05 | 0 |
| ULEVER | 7380 | 7462.57 | 7462.57 | 7380 | 1 |
| UNIC | 7.15 | 7.9 | 6.9 | 7.03 | 894 |
| UPFL | 2762.5 | 2799 | 2799 | 2762.5 | 3 |
| WAHN | 44.6 | 45.95 | 45.44 | 45.89 | 1,001 |
| WTCL | 2.25 | 2.25 | 2.18 | 2.25 | 166,965 |
| WTL | 2.11 | 2.32 | 2.11 | 2.26 | 887,529 |
| WYETH | 820.4 | 844 | 835 | 839.09 | 264 |
| YOUW | 1.16 | 1.06 | 1.06 | 1.16 | 400 |
| ZIL | 81.1 | 80.5 | 80.5 | 81.1 | 5 |
| ZTL | 3.6 | 4.6 | 3.4 | 4.6 | 73,462 |
KSE EOD Daily Share Price Data - 14/06/2012
No comments:
Post a Comment