| For: June 21, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 87.7 | 83.32 | 83.32 | 87.7 | 5 |
| AACIL | 3.7 | 3.72 | 3.55 | 3.55 | 17,649 |
| AASM | 23.59 | 23.59 | 23 | 23.59 | 45 |
| ABL | 64.82 | 64.95 | 63.16 | 64.55 | 5,005 |
| ABOT | 115.94 | 116.95 | 115 | 115 | 503 |
| ACPL | 80.28 | 81 | 79 | 79.85 | 5,945 |
| ADAMS | 20.5 | 19.7 | 19.61 | 20.5 | 181 |
| ADMM | 24.63 | 25.74 | 23.41 | 25.73 | 2,001 |
| ADOS | 6.94 | 7.75 | 7 | 7.5 | 66,250 |
| AGIC | 10 | 9.27 | 9.25 | 9.25 | 52,000 |
| AGIL | 81.71 | 83 | 82.21 | 82.5 | 2,710 |
| AGL | 12.52 | 12.79 | 12.21 | 12.55 | 1,500 |
| AGSML | 21.48 | 20.714 | 20.714 | 20.714 | 0 |
| AGTL | 208.64 | 209.9 | 205.25 | 208.64 | 100 |
| AHCL | 31.09 | 31.29 | 30.5 | 30.85 | 402,762 |
| AHCL-CJUN | 31.23 | 0 | 0 | 30.95 | 0 |
| AHI | 14.95 | 15.4 | 14.65 | 15.39 | 10,250 |
| AHL | 36.21 | 36.4 | 35.1 | 35.5 | 19,503 |
| AICL | 62.47 | 62.9 | 59.35 | 59.5 | 2,038,499 |
| AKBL | 13.26 | 13.31 | 13 | 13.07 | 155,059 |
| AKDCL | 32.53 | 31.87 | 30.95 | 32.53 | 350 |
| AKGL | 8.3 | 8 | 8 | 8 | 1,000 |
| ALICO | 18.2 | 17.2 | 17.2 | 18.2 | 11 |
| AMBL | 9.63 | 9.73 | 9.5 | 9.52 | 78,801 |
| AMTEX | 2.06 | 2.15 | 1.96 | 1.99 | 149,716 |
| ANL | 6.4 | 6.43 | 6.12 | 6.18 | 786,555 |
| APL | 449.99 | 452 | 447 | 450 | 126,053 |
| ARUJ | 6 | 6.25 | 6.24 | 6.25 | 13,490 |
| ASHT | 11 | 10.75 | 10.75 | 11 | 423 |
| ATBA | 205.85 | 205 | 205 | 205.85 | 17 |
| ATFF | 8.48 | 8.5 | 8.25 | 8.49 | 14,494 |
| ATIL | 29.9 | 30.3 | 29.75 | 29.79 | 5,400 |
| ATLH | 117.98 | 117 | 115 | 115.81 | 2,580 |
| ATRL | 120.11 | 121 | 119.7 | 120.38 | 183,253 |
| ATRL-CJUN | 120.64 | 0 | 0 | 120.75 | 0 |
| AWTX | 155.12 | 147.37 | 147.37 | 155.12 | 50 |
| BAFL | 16.91 | 17.05 | 16.42 | 16.5 | 1,241,013 |
| BAFL-CJUN | 16.98 | 0 | 0 | 16.55 | 0 |
| BAHL | 28.5 | 28.76 | 28.25 | 28.34 | 62,736 |
| BAHL-CJUN | 28.63 | 0 | 0 | 28.43 | 0 |
| BAPL | 6.69 | 6.74 | 6 | 6.41 | 13,382 |
| BATA | 654.95 | 660 | 640 | 654.84 | 145 |
| BAWS | 10.75 | 10.75 | 10.75 | 10.75 | 100 |
| BERG | 12.71 | 12.7 | 12.5 | 12.7 | 1,686 |
| BGL | 2.72 | 3 | 2.6 | 2.99 | 82,432 |
| BHAT | 220 | 229.99 | 220 | 220 | 201 |
| BIFO | 58.95 | 57.5 | 56.05 | 58.95 | 181 |
| BIPL | 9.33 | 9.45 | 8.66 | 8.74 | 263,690 |
| BOK | 7.51 | 7.87 | 7.15 | 7.15 | 7,489 |
| BOP | 7.94 | 8.12 | 7.8 | 7.84 | 292,634 |
| BPBL | 6.65 | 5.65 | 5.65 | 6.65 | 20 |
| BPL | 48.8 | 50 | 47.64 | 48.67 | 42,449 |
| BROT | 1.49 | 1.5 | 1.27 | 1.3 | 3,512 |
| BRR | 2.6 | 2.59 | 2.58 | 2.59 | 1,500 |
| BUXL | 9.62 | 9.89 | 8.65 | 9.68 | 919 |
| BYCO | 8.6 | 8.7 | 8.45 | 8.59 | 342,426 |
| CCM | 20.65 | 21.68 | 21.68 | 20.65 | 47 |
| CENI | 10.2 | 10.1 | 10.1 | 10.2 | 100 |
| CEPB | 19.9 | 20 | 19.21 | 19.59 | 17,310 |
| CHAS | 8 | 8 | 8 | 8 | 21 |
| CHBL | 1.75 | 1.97 | 1.65 | 1.65 | 3,131 |
| CHCC | 28.68 | 28.93 | 27.81 | 27.98 | 31,273 |
| CJPL | 0.9 | 1.35 | 0.8 | 0.8 | 13,560 |
| CLCPS | 0.53 | 0.54 | 0.45 | 0.54 | 46,859 |
| CLOV | 90.8 | 90.25 | 88 | 88.42 | 600 |
| CML | 1.65 | 1.7 | 1.55 | 1.7 | 9,013 |
| COLG | 903 | 940 | 861 | 903 | 23 |
| COTT | 1.18 | 1.35 | 1.2 | 1.31 | 1,051 |
| CPAL | 1.25 | 1.25 | 1.25 | 1.25 | 1,000 |
| CPL | 173.87 | 174.8 | 174.25 | 174.43 | 225 |
| CPPL | 30.08 | 30.1 | 30 | 30 | 7,247 |
| CRTM | 9.9 | 10.85 | 8.9 | 9.9 | 2 |
| CSAP | 22.32 | 22.5 | 21.5 | 22.44 | 1,176 |
| CSIL | 2.79 | 2.11 | 2.11 | 2.79 | 1 |
| CSM | 0.99 | 1 | 0.89 | 0.97 | 6,028 |
| CSUML | 3.5 | 3.95 | 3.41 | 3.65 | 6,163 |
| CWSM | 2.8 | 3.09 | 2.42 | 2.9 | 3,009 |
| CYAN | 74.6704 | 73.25 | 70.94 | 73.44 | 1,526 |
| DADX | 42.25 | 43.99 | 43.99 | 42.25 | 1 |
| DATM | 0.75 | 0.7 | 0.6 | 0.7 | 1,387 |
| DAWH | 35.62 | 36 | 35.21 | 35.44 | 53,393 |
| DBCI | 2.1 | 2.25 | 2 | 2.02 | 173,192 |
| DCH | 2.18 | 2.48 | 2.12 | 2.33 | 4,697 |
| DCL | 3.56 | 3.58 | 3.4 | 3.44 | 240,114 |
| DCM | 1.4 | 1.35 | 1.35 | 1.35 | 7,001 |
| DEL | 1.7 | 1.84 | 1.7 | 1.8 | 1,004 |
| DFML | 2.06 | 2.2 | 2 | 2.04 | 129,842 |
| DFSM | 1.7 | 1.55 | 1.55 | 1.55 | 500 |
| DGKC | 40.03 | 40.15 | 38.53 | 39.08 | 3,621,558 |
| DIIL | 9.62 | 10.62 | 8.63 | 9.62 | 87 |
| DINT | 17.5 | 17.45 | 16.86 | 17.5 | 189 |
| DKTM | 1.34 | 2.01 | 0.56 | 1.34 | 313 |
| DLL | 55.73 | 56 | 54 | 55.3 | 10,249 |
| DMTM | 6.97 | 7.9 | 6.5 | 7.08 | 1,299 |
| DNCC | 2.75 | 3 | 2.4 | 2.75 | 6 |
| DOL | 3.82 | 3.86 | 3.76 | 3.83 | 44,316 |
| DSFL | 1.58 | 1.7 | 1.55 | 1.59 | 233,735 |
| DSIL | 1.6 | 1.65 | 1.5 | 1.63 | 4,633 |
| DSL | 2.75 | 3.08 | 2.65 | 2.7 | 115,679 |
| DWAE | 2.35 | 2.59 | 2.23 | 2.54 | 45,377 |
| DWTM | 4 | 4 | 4 | 4 | 427 |
| DYNO | 19.98 | 20.21 | 20 | 20.19 | 11,100 |
| ECOP | 5.56 | 5.6 | 5.5 | 5.5 | 8,100 |
| EFOODS | 67.06 | 67.55 | 64.12 | 65.18 | 2,209,010 |
| EFUG | 81.39 | 83 | 77.33 | 78.06 | 18,014 |
| EFUL | 71.52 | 73 | 69.75 | 71.88 | 5,309 |
| ELCM | 19 | 20 | 20 | 20 | 500 |
| ELSM | 26.66 | 26.25 | 26.25 | 26.25 | 500 |
| EMCO | 3 | 2.39 | 2.3 | 3 | 139 |
| ENGRO | 105.09 | 105.34 | 103.25 | 103.85 | 2,333,243 |
| ENGRO-CJUN | 105.55 | 0 | 0 | 104.17 | 0 |
| ENGROTFC | 100.2969 | 100 | 100 | 99.1243 | 9,100 |
| ENGROTFC2 | 100 | 0 | 0 | 100 | 0 |
| EPCL | 10.03 | 10.18 | 9.86 | 9.95 | 189,498 |
| ESBL | 1.84 | 2 | 1.77 | 1.84 | 9 |
| EWLA | 6.25 | 6 | 6 | 6 | 3,000 |
| EXIDE | 200.21 | 201.98 | 197 | 197.12 | 2,279 |
| FABL | 11.39 | 11.39 | 10.9 | 11.23 | 35,448 |
| FABLTFC | 100.6979 | 0 | 0 | 100.6979 | 0 |
| FANM | 4.51 | 4.55 | 4.55 | 4.51 | 100 |
| FATIMA | 24.27 | 24.39 | 24 | 24.13 | 770,597 |
| FCCL | 5.65 | 5.72 | 5.5 | 5.52 | 615,358 |
| FCSC | 2.77 | 3.24 | 2.67 | 2.85 | 1,109 |
| FDIBL | 1.49 | 1.55 | 1.35 | 1.5 | 36,154 |
| FDMF | 3.95 | 4.07 | 4.05 | 4.05 | 10,131 |
| FECM | 3.38 | 3.39 | 3.06 | 3.09 | 1,116 |
| FECTC | 14 | 14 | 13.45 | 13.7 | 2,350 |
| FEM | 1.22 | 1.4 | 1.24 | 1.28 | 4,219 |
| FEROZ | 82.3 | 83.8 | 83 | 82.3 | 51 |
| FFBL | 41.11 | 41.24 | 39.8 | 40.35 | 1,896,498 |
| FFBL-CJUN | 41.29 | 0 | 0 | 40.47 | 0 |
| FFC | 111.58 | 112.05 | 108.32 | 109.77 | 2,398,851 |
| FFC-CJUN | 112.07 | 0 | 0 | 110.11 | 0 |
| FFLM | 2.55 | 2.39 | 2.39 | 2.39 | 1,800 |
| FHBM | 8.85 | 8.7 | 8.7 | 8.7 | 3,000 |
| FIBLM | 1.65 | 1.96 | 1.96 | 1.65 | 251 |
| FLYNG | 2.8 | 2.92 | 2.7 | 2.78 | 140,841 |
| FNBM | 4.83 | 4.99 | 4.68 | 4.93 | 10,853 |
| FNEL | 6.04 | 6 | 5.66 | 5.93 | 609,500 |
| FPJM | 1.48 | 1.06 | 1.06 | 1.48 | 67 |
| FRCL | 4 | 4.1 | 3.51 | 4 | 2 |
| FRSM | 22.97 | 22 | 22 | 22.97 | 5 |
| FTSM | 0.9 | 0.9 | 0.9 | 0.9 | 91 |
| FUDLM | 7.25 | 7.3 | 6.84 | 6.88 | 3,473 |
| GADT | 64.03 | 65 | 63.1 | 63.48 | 5,445 |
| GAIL | 2.95 | 3 | 2.45 | 2.95 | 102 |
| GASF | 4.98 | 4.99 | 4.7 | 4.7 | 6,537 |
| GATM | 22.34 | 22.84 | 22.24 | 22.78 | 551 |
| GENP | 1.01 | 1.1 | 1 | 1 | 45,053 |
| GGL | 9 | 9.05 | 8.8 | 9 | 7,232 |
| GHGL | 56.54 | 57.5 | 56.5 | 57 | 4,319 |
| GHNI | 6.65 | 7 | 6.4 | 6.99 | 3,721 |
| GHNL | 4.05 | 4.25 | 4 | 4.01 | 14,321 |
| GLAXO | 63.11 | 63.77 | 63 | 63.47 | 10,819 |
| GRAYS | 27.77 | 28.35 | 26.8 | 27.94 | 924 |
| GSPM | 5.02 | 5.4 | 4.81 | 5 | 13,602 |
| GTYR | 21.51 | 21.25 | 20.75 | 21 | 3,800 |
| GUTM | 20.59 | 19.62 | 19.62 | 20.59 | 11 |
| GVGL | 25.75 | 24.5 | 24.5 | 25.75 | 105 |
| GWLC | 4.5 | 5.15 | 4.5 | 5.04 | 17,952 |
| HABSM | 21.56 | 21.66 | 21.44 | 21.45 | 8,275 |
| HADC | 2.18 | 2.38 | 2.16 | 2.2 | 1,203 |
| HBL | 108.61 | 109.2 | 107 | 107.41 | 173,189 |
| HCAR | 11.9 | 11.95 | 11.3 | 11.42 | 1,099 |
| HICL | 11.23 | 11.25 | 11.05 | 11.24 | 11,094 |
| HINO | 73.45 | 76.99 | 70.53 | 74.5 | 1,206 |
| HINOON | 36.71 | 37 | 36.25 | 36.55 | 752 |
| HIRAT | 11.5 | 12.45 | 11.5 | 11.6 | 16,805 |
| HMB | 17.1 | 17.25 | 17.25 | 17.1 | 469 |
| HSPI | 23.52 | 23.79 | 23.79 | 23.79 | 1,000 |
| HUBC | 41.8 | 42 | 41.6 | 41.93 | 3,995,756 |
| HUBC-CJUN | 41.98 | 0 | 0 | 42.06 | 0 |
| IBFL | 50.56 | 50.5 | 50.5 | 50.5 | 500 |
| IBLHL | 21.5 | 21.85 | 20.75 | 21.5 | 352 |
| ICCT | 1.72 | 1.7 | 1.58 | 1.59 | 1,457 |
| ICIBL | 0.77 | 0.95 | 0.73 | 0.88 | 520,031 |
| IDSM | 7.6348 | 7.5 | 7.5 | 7.63 | 100 |
| IFSL | 15.75 | 16.39 | 15.75 | 15.75 | 1,501 |
| IGIBL | 2.03 | 2.1 | 2.01 | 2.02 | 646,435 |
| IGIIL | 65.92 | 64.99 | 64 | 64.5 | 4,301 |
| INDU | 262.68 | 274.5 | 249.55 | 249.56 | 81,155 |
| INIL | 29.3 | 29.34 | 28.76 | 28.81 | 3,147 |
| ISIL | 95.07 | 98.99 | 91.01 | 98.99 | 4,109 |
| ISL | 12.15 | 12.24 | 11.7 | 11.85 | 30,995 |
| JDWS | 98.44 | 99 | 97 | 99 | 502 |
| JGICL | 54.02 | 54.75 | 53.5 | 54.02 | 285 |
| JPGL | 1.35 | 1.55 | 1.41 | 1.45 | 60,730 |
| JSBL | 5.26 | 5.35 | 5.09 | 5.12 | 609,588 |
| JSCL | 13.32 | 13.49 | 13.01 | 13.12 | 3,035,373 |
| JSGCL | 27.58 | 28 | 26.25 | 27.99 | 3,503 |
| JSGF | 7.5 | 7.35 | 7.16 | 7.21 | 1,394 |
| JSIL | 7.34 | 7.44 | 7.02 | 7.18 | 431,599 |
| JSVFL | 7.5 | 7.68 | 7.13 | 7.13 | 51,030 |
| KAPCO | 44.5 | 44.5 | 44.4 | 44.47 | 4,703 |
| KAPCO-CJUN | 44.7 | 0 | 0 | 44.61 | 0 |
| KASBB | 2.46 | 2.45 | 2.22 | 2.38 | 35,692 |
| KASBSL | 3.92 | 3.85 | 3.73 | 3.92 | 13 |
| KESC | 2.86 | 2.94 | 2.75 | 2.79 | 505,682 |
| KML | 2.3 | 2.49 | 2.25 | 2.25 | 33,862 |
| KOHC | 39.39 | 39.1 | 38.36 | 38.46 | 73,039 |
| KOHE | 21.35 | 21.75 | 20.6 | 21.35 | 35 |
| KOHP | 1.93 | 2.17 | 1.9 | 1.95 | 8,590 |
| KOHTM | 6 | 6 | 5.52 | 6 | 1,045 |
| KOIL | 1.15 | 1.05 | 1.05 | 1.15 | 27 |
| KOSM | 2 | 2 | 1.41 | 2 | 20 |
| KSBP | 55.65 | 58.43 | 56.1 | 56.54 | 8,308 |
| KTML | 3.76 | 3.99 | 3.76 | 3.76 | 2 |
| LATM | 5.75 | 5.86 | 5.86 | 5.86 | 0 |
| LIBM | 64.1 | 61 | 61 | 64.1 | 30 |
| LINDE | 118.97 | 115.06 | 115 | 115.04 | 1,000 |
| LMSM | 2.35 | 3.35 | 1.43 | 2.35 | 357 |
| LOTPTA | 7.57 | 7.59 | 7.36 | 7.4 | 1,339,193 |
| LPCL | 4.51 | 4.57 | 4.39 | 4.45 | 804,900 |
| LPGL | 12.99 | 13.25 | 12 | 12 | 2,564 |
| LUCK | 114.65 | 115 | 112.8 | 113.18 | 1,786,527 |
| LUCK-CJUN | 115.15 | 0 | 0 | 113.53 | 0 |
| MACFL | 16.86 | 17.17 | 16.76 | 16.96 | 8,599 |
| MARI | 94.65 | 99 | 93.25 | 98.14 | 670,982 |
| MBF | 10.36 | 10.68 | 10.2 | 10.24 | 1,001 |
| MCB | 163.55 | 163.5 | 160 | 161.2 | 94,855 |
| MCB-CJUN | 164.27 | 0 | 0 | 161.7 | 0 |
| MDTL | 4.2 | 4.43 | 4 | 4.1 | 30,101 |
| MEBL | 29.25 | 29 | 28.35 | 28.51 | 106,927 |
| MERIT | 21.26 | 21.5 | 21.5 | 21.26 | 30 |
| MFFL | 285.79 | 281 | 271.51 | 271.64 | 1,554 |
| MFTM | 0.81 | 1.39 | 0.84 | 0.84 | 8,061 |
| MLCF | 4.8 | 4.84 | 4.69 | 4.7 | 196,713 |
| MLCFPS | 6 | 5 | 5 | 6 | 65 |
| MRNS | 39.14 | 40 | 39.05 | 39.14 | 215 |
| MTIL | 1.02 | 1.2 | 0.88 | 1 | 2,007 |
| MTL | 478.88 | 481.89 | 477.1 | 478.46 | 5,205 |
| MUKT | 0.67 | 0.79 | 0.79 | 0.67 | 101 |
| MUREB | 99 | 103.9 | 94.2 | 101.84 | 66,824 |
| MWMP | 2.7 | 2.9 | 2.61 | 2.63 | 1,717 |
| MZSM | 2 | 2.33 | 1.85 | 2 | 101 |
| NATF | 202.51 | 202 | 198 | 198.98 | 613 |
| NBP | 43.93 | 43.99 | 43 | 43.26 | 705,950 |
| NCL | 17.43 | 17.8 | 17.26 | 17.63 | 23,980 |
| NCPL | 15.18 | 15.25 | 15.03 | 15.05 | 3,016,290 |
| NESTLE | 4079.57 | 4100 | 4070 | 4085.41 | 13 |
| NETSOL | 14.2 | 14.3 | 13.9 | 14.06 | 64,702 |
| NEXT | 7.22 | 7.96 | 7 | 7.22 | 23 |
| NIB | 2.03 | 2.05 | 2 | 2.01 | 1,058,440 |
| NIBTFC | 98.969 | 0 | 0 | 98.969 | 0 |
| NICL | 3.69 | 3.75 | 3.56 | 3.7 | 61,001 |
| NML | 48.28 | 48.75 | 47.37 | 47.7 | 337,285 |
| NOPK | 43.01 | 42 | 40.86 | 41.51 | 856 |
| NOPKNV | 17.6 | 17.99 | 16.8 | 17.16 | 5,400 |
| NPL | 14.9 | 15 | 14.61 | 14.7 | 30,010 |
| NRL | 227.4 | 229 | 227.5 | 228.84 | 2,588 |
| NSB10Y1 | 100 | 0 | 0 | 100 | 0 |
| OGDC | 152.4 | 154 | 151 | 152.84 | 415,805 |
| OLPL | 10.99 | 11.1 | 10.6 | 11 | 12,017 |
| OLSM | 4.39 | 4.45 | 4.45 | 4.39 | 1 |
| OLTM | 6.2 | 6.25 | 6.25 | 6.2 | 1 |
| OTSU | 35.85 | 37.5 | 37.5 | 35.85 | 1 |
| PACE | 2.01 | 2.04 | 1.95 | 2 | 68,461 |
| PAEL | 5.71 | 5.79 | 5.6 | 5.67 | 117,192 |
| PAKD | 62.89 | 63.69 | 63.69 | 62.89 | 5 |
| PAKL | 2.51 | 3.49 | 3.49 | 2.51 | 1 |
| PAKRI | 17.15 | 17.49 | 16.9 | 17.27 | 949,936 |
| PAKT | 53.5 | 53 | 51.76 | 53.5 | 447 |
| PASL | 1.55 | 1.6 | 1.51 | 1.56 | 89,163 |
| PASM | 7.03 | 7.25 | 7.25 | 7.03 | 15 |
| PCAL | 40 | 40 | 39.1 | 40 | 1,001 |
| PECO | 48.15 | 45.85 | 45.75 | 48.15 | 120 |
| PEF | 7.65 | 7.45 | 7.28 | 7.45 | 3,000 |
| PGF | 12.35 | 12.68 | 12.3 | 12.38 | 63,703 |
| PIAA | 2.06 | 2.19 | 2.05 | 2.17 | 3,092 |
| PICT | 146.93 | 146.99 | 142.01 | 146.95 | 1,128 |
| PIF | 5.47 | 5.67 | 5.46 | 5.49 | 12,267 |
| PIL | 4.76 | 4.3 | 4.3 | 4.76 | 75 |
| PINL | 6.73 | 7.45 | 6.96 | 6.73 | 273 |
| PIOC | 9.25 | 9.4 | 9.2 | 9.29 | 4,023 |
| PKGI | 5.95 | 6 | 6 | 5.95 | 70 |
| PKGP | 13.13 | 13.3 | 12.9 | 13.02 | 34,936 |
| PKGS | 103.16 | 103.22 | 99.5 | 100.07 | 29,950 |
| PMI | 1.16 | 1.23 | 1.12 | 1.23 | 6,002 |
| PMPK | 181.61 | 190 | 172.53 | 172.79 | 6,525 |
| PMTFC6 | 98.6301 | 0 | 0 | 98.5895 | 0 |
| PNGRS | 2.12 | 2.28 | 2.28 | 2.12 | 1 |
| PNSC | 15.5 | 15.41 | 15.3 | 15.5 | 161 |
| POL | 362.09 | 361 | 357.55 | 358.94 | 193,554 |
| PPL | 186.81 | 187.88 | 186.05 | 186.57 | 42,645 |
| PRET | 28.99 | 30.43 | 29 | 30.33 | 13,893 |
| PRL | 58.18 | 58.85 | 57.82 | 58.02 | 1,802 |
| PSEL | 150 | 143 | 143 | 150 | 11 |
| PSMC | 93.86 | 93.99 | 92.77 | 93.5 | 35,611 |
| PSO | 234.63 | 235 | 233.5 | 234.24 | 64,321 |
| PSYL | 16.97 | 16.69 | 16.02 | 16.68 | 11,009 |
| PTC | 14.68 | 14.6 | 13.9 | 14 | 5,142,862 |
| PTEC | 5 | 5 | 5 | 5 | 15,200 |
| QUICE | 8.12 | 9.12 | 8.25 | 9.1 | 2,234,166 |
| RAVT | 1.25 | 1.34 | 1.06 | 1.26 | 14,137 |
| REDT | 0.9 | 0.8 | 0.8 | 0.8 | 500 |
| RMPL | 2861.19 | 2985 | 2985 | 2861.19 | 1 |
| RUPL | 26.9 | 27 | 27 | 27 | 4,751 |
| SAIF | 8.75 | 9 | 8.36 | 8.5 | 1,446 |
| SALT | 33.07 | 33.25 | 33.25 | 33.07 | 77 |
| SANE | 2.15 | 1.51 | 1.51 | 2.15 | 21 |
| SANSM | 14.5 | 14.5 | 14.5 | 14.5 | 213 |
| SAPL | 180.99 | 185.99 | 175.52 | 180.99 | 44 |
| SARC | 3.61 | 3.66 | 3.25 | 3.61 | 401 |
| SAZEW | 31 | 31.7 | 31.7 | 31 | 1 |
| SBL | 2.25 | 2.3 | 2.2 | 2.29 | 49,703 |
| SCBPL | 11.77 | 12.4 | 11.8 | 12.48 | 1,003 |
| SCLL | 5 | 4.91 | 4.91 | 5 | 202 |
| SCM | 11.93 | 11.5 | 11.25 | 11.25 | 5,019 |
| SEARL | 48.54 | 48 | 47.1 | 48.54 | 150 |
| SEL | 16.69 | 16.6 | 16.3 | 16.6 | 508 |
| SEPCO | 1.12 | 1.18 | 1.06 | 1.14 | 94,520 |
| SEPL | 43.05 | 43.75 | 42.5 | 42.86 | 982 |
| SERT | 1.5 | 1.48 | 1.4 | 1.48 | 1,000 |
| SGML | 12.52 | 12.99 | 12.01 | 12.56 | 27,753 |
| SGPL | 1.25 | 1.25 | 1.25 | 1.25 | 4,000 |
| SHCI | 1.7 | 1.7 | 1.5 | 1.54 | 15,061 |
| SHEL | 127.1 | 128.9 | 125.65 | 126.75 | 5,210 |
| SHEZ | 196.1 | 198.99 | 196 | 196.1 | 11 |
| SHFA | 30.89 | 30.89 | 29.41 | 30.89 | 825 |
| SHSML | 9.48 | 9.5 | 9.1 | 9.48 | 125 |
| SIBL | 2 | 1.8 | 1.8 | 2 | 80 |
| SIEM | 688.06 | 722.46 | 699 | 718.69 | 5,607 |
| SILK | 2.16 | 2.17 | 2.07 | 2.11 | 583,682 |
| SITC | 106.8 | 108.99 | 106 | 106 | 3,955 |
| SJTM | 2.78 | 1.78 | 1.78 | 2.78 | 10 |
| SLYT | 5.99 | 5.99 | 5.54 | 5.99 | 166 |
| SMBL | 3.36 | 3.39 | 3.31 | 3.32 | 1,170,955 |
| SMBLTFC | 98.25 | 0 | 0 | 98.25 | 0 |
| SMTM | 3.95 | 4 | 3.6 | 3.75 | 9,403 |
| SNBL | 7.57 | 7.69 | 7.4 | 7.49 | 16,300 |
| SNGP | 16.56 | 16.73 | 16.33 | 16.66 | 72,716 |
| SPL | 10.41 | 10.3 | 10.25 | 10.3 | 3,440 |
| SPLC | 0.81 | 0.85 | 0.76 | 0.85 | 6,253 |
| SRVI | 167.16 | 167.33 | 164 | 167.32 | 448 |
| SSGC | 19.6 | 19.9 | 19.26 | 19.5 | 8,917 |
| SSIC | 5.7 | 5.99 | 4.95 | 5.7 | 9 |
| SSML | 2 | 1.9 | 1.9 | 1.9 | 1,000 |
| STML | 12.5 | 13.3 | 13.3 | 13.3 | 500 |
| STPL | 7.25 | 7.95 | 7.5 | 7.5 | 5,101 |
| SURC | 28.45 | 28 | 28 | 28.45 | 100 |
| SUTM | 64.31 | 67.52 | 67.52 | 64.31 | 21 |
| SZTM | 4.5 | 5 | 4.25 | 4.95 | 2,763 |
| TDIL | 10.83 | 10.95 | 10.1 | 10.41 | 34,634 |
| TELE | 1.53 | 1.64 | 1.51 | 1.62 | 371,913 |
| TGL | 15.9 | 16.29 | 15.9 | 16.24 | 4,006 |
| THALL | 93.65 | 94 | 92 | 92.1 | 19,024 |
| TREET | 55.87 | 58.49 | 54.7 | 55.33 | 16,984 |
| TREI | 2.93 | 2.91 | 2.6 | 2.7 | 34,699 |
| TRG | 3.67 | 3.79 | 3.55 | 3.61 | 368,397 |
| TRIBL | 1.15 | 1.05 | 1.05 | 1.15 | 287 |
| TRIPF | 204.73 | 205 | 204.99 | 204.99 | 185 |
| TRSM | 2.9 | 2.4 | 2.26 | 2.9 | 6 |
| TSPL | 0.91 | 1.08 | 0.87 | 0.9 | 7,102 |
| UBL | 78.49 | 78 | 77.49 | 78 | 861,033 |
| UBLTFC2 | 95.05 | 0 | 0 | 95.05 | 0 |
| UBLTFC4 | 100.85 | 0 | 0 | 100.85 | 0 |
| UDPL | 9.73 | 9.5 | 9.5 | 9.73 | 100 |
| ULEVER | 7300 | 7400 | 7200.01 | 7367.43 | 90 |
| UNIC | 7.5 | 7.9 | 6.5 | 7.75 | 7,019 |
| UNIM | 0.65 | 0.75 | 0.75 | 0.75 | 500 |
| UPFL | 2772.5 | 2770 | 2634 | 2714 | 59 |
| WAHN | 45.99 | 45.93 | 44.5 | 45.99 | 234 |
| WTCL | 2.11 | 2.15 | 2.06 | 2.1 | 10,624 |
| WTL | 2.16 | 2.16 | 2.07 | 2.1 | 124,298 |
| ZIL | 85.36 | 89.62 | 84.6 | 88.46 | 3,505 |
KSE EOD Daily Share Price Data - 21/06/2012
No comments:
Post a Comment