| For: July 03, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 84.45 | 86 | 85 | 85 | 953 |
| AACIL | 4.59 | 4.9 | 4.6 | 4.86 | 45,701 |
| AASM | 23.59 | 23.58 | 22.44 | 23.59 | 270 |
| ABL | 64.92 | 64.97 | 64.16 | 64.37 | 34,455 |
| ABOT | 122.99 | 125.49 | 122 | 122.25 | 1,655 |
| ACPL | 80.99 | 82 | 80.4 | 80.79 | 1,355 |
| ADMM | 23.22 | 23.01 | 22.61 | 23.22 | 109 |
| ADOS | 11.18 | 12.18 | 12.18 | 12.18 | 12,500 |
| AGIL | 81 | 83.45 | 81 | 81.25 | 3,089 |
| AGL | 12.54 | 12.99 | 12.5 | 12.91 | 1,101 |
| AGTL | 205.34 | 208 | 206 | 206.45 | 815 |
| AHCL | 32.08 | 32.48 | 31.75 | 32 | 1,697,155 |
| AHCL-CAUG | 32.95 | 0 | 0 | 32.85 | 0 |
| AHCL-CJUL | 32.45 | 0 | 0 | 32.35 | 0 |
| AHCL-CSEP | 33.34 | 0 | 0 | 33.25 | 0 |
| AHCL-JUL | 32.45 | 32.79 | 32.05 | 32.29 | 299,500 |
| AHI | 16.01 | 16.5 | 15.6 | 15.67 | 10,625 |
| AHL | 35.97 | 37.75 | 36.5 | 36.77 | 149,249 |
| AHTM | 12 | 11 | 11 | 12 | 6 |
| AICL | 60.31 | 61.75 | 59.98 | 60.61 | 1,193,177 |
| AKBL | 14.16 | 14.35 | 13.85 | 13.96 | 290,315 |
| AKGL | 8 | 8.5 | 8.5 | 8.5 | 500 |
| ALNRS | 44.07 | 46.25 | 45.79 | 45.9 | 2,000 |
| AMBL | 10.4 | 10.49 | 10 | 10.02 | 16,104 |
| AMTEX | 2.04 | 2.14 | 2 | 2.01 | 279,719 |
| ANL | 6.87 | 6.95 | 6.6 | 6.72 | 2,108,064 |
| ANSS | 6.3333 | 6 | 6 | 6 | 0 |
| APL | 485.09 | 494.75 | 486 | 489.99 | 67,351 |
| ARM | 33.86 | 35.55 | 35.55 | 35.55 | 500 |
| ASFL | 5.16 | 5 | 5 | 5 | 1,000 |
| ATBA | 202.3 | 204.5 | 200 | 202.97 | 7,969 |
| ATIL | 30.5 | 31.39 | 30.15 | 30.25 | 6,078 |
| ATLH | 115.54 | 116 | 115.25 | 115.63 | 2,352 |
| ATRL | 125.78 | 129.2 | 125.21 | 127.91 | 945,428 |
| ATRL-CAUG | 129.17 | 0 | 0 | 131.3 | 0 |
| ATRL-CJUL | 127.23 | 0 | 0 | 129.32 | 0 |
| ATRL-CSEP | 130.73 | 0 | 0 | 132.89 | 0 |
| ATRL-JUL | 126.72 | 129.5 | 126.2 | 128.7 | 218,500 |
| BAFL | 17.6 | 17.79 | 17.5 | 17.62 | 837,445 |
| BAFL-CAUG | 18.07 | 0 | 0 | 18.09 | 0 |
| BAFL-CJUL | 17.8 | 0 | 0 | 17.81 | 0 |
| BAFL-CSEP | 18.29 | 0 | 0 | 18.31 | 0 |
| BAFL-JUL | 17.8 | 17.88 | 17.7 | 17.77 | 171,000 |
| BAFS | 37.05 | 36 | 36 | 37.05 | 100 |
| BAHL | 28.56 | 28.75 | 28.32 | 28.68 | 158,762 |
| BAHL-CAUG | 29.33 | 0 | 0 | 29.44 | 0 |
| BAHL-CJUL | 28.89 | 0 | 0 | 29 | 0 |
| BAHL-CSEP | 29.68 | 0 | 0 | 29.8 | 0 |
| BAPL | 6.56 | 7 | 6.55 | 6.79 | 11,600 |
| BATA | 701.07 | 686 | 670 | 683.3 | 80 |
| BERG | 12.61 | 12.8 | 12.7 | 12.7 | 2,011 |
| BGL | 2.82 | 2.94 | 2.77 | 2.82 | 12 |
| BIFO | 53.29 | 54 | 53.95 | 53.29 | 100 |
| BIPL | 10.53 | 10.75 | 10.05 | 10.15 | 822,218 |
| BNWM | 23 | 22.35 | 22.35 | 23 | 1 |
| BOK | 8.3 | 8.69 | 8 | 8.48 | 39,477 |
| BOP | 7.97 | 8.2 | 7.95 | 8 | 687,654 |
| BPL | 47.45 | 48.29 | 46.25 | 46.34 | 118,110 |
| BROT | 1.25 | 1.44 | 1.3 | 1.34 | 1,688 |
| BRR | 2.4 | 2.59 | 2.36 | 2.36 | 2,301 |
| BUXL | 8.76 | 8.75 | 7.81 | 8.11 | 801 |
| BWCL | 23.32 | 24.4 | 24.4 | 23.32 | 300 |
| BWHL | 29 | 28.7 | 27.56 | 27.81 | 737 |
| BYCO | 8.54 | 8.88 | 8.56 | 8.66 | 1,024,567 |
| CCM | 22.55 | 23.45 | 23.45 | 22.55 | 4 |
| CENI | 10.12 | 10.4 | 10.38 | 10.38 | 1,200 |
| CEPB | 19.5 | 20.5 | 19.66 | 20.49 | 202,357 |
| CFL | 8.5 | 9.5 | 9.5 | 8.5 | 100 |
| CHBL | 1.67 | 1.85 | 1.85 | 1.67 | 1 |
| CHCC | 30.76 | 31.5 | 30.49 | 30.99 | 565,739 |
| CJPL | 0.97 | 0.89 | 0.84 | 0.84 | 504 |
| CLCPS | 0.41 | 0.55 | 0.54 | 0.55 | 10,005 |
| CLOV | 79.7 | 83.68 | 78.5 | 83.68 | 2,822 |
| CML | 1.62 | 1.94 | 1.66 | 1.83 | 38,303 |
| COLG | 980 | 1010.95 | 980 | 1000.09 | 199 |
| CPL | 175.25 | 184.01 | 178 | 181.08 | 45,572 |
| CPPL | 29 | 29.7 | 29 | 29.26 | 6,200 |
| CRTM | 8.9 | 9.9 | 8.5 | 8.78 | 500 |
| CSAP | 23.25 | 23.25 | 22.5 | 22.6 | 3,724 |
| CSIL | 2.89 | 3 | 2.3 | 2.75 | 2,052 |
| CSM | 0.93 | 1.1 | 0.85 | 0.93 | 62,595 |
| CSUML | 3.59 | 3.69 | 3.17 | 3.5 | 1,243 |
| CWSM | 3.04 | 3.14 | 2.8 | 2.81 | 7,800 |
| CYAN | 70.08 | 73 | 69 | 69.66 | 2,723 |
| DAAG | 2.13 | 3.13 | 2.65 | 3.13 | 1,099 |
| DADX | 44.6 | 46 | 46 | 44.6 | 1 |
| DATM | 0.65 | 0.69 | 0.45 | 0.53 | 798 |
| DAWH | 33.11 | 33.6 | 32 | 32.49 | 736,707 |
| DAWH-CJUL | 33.49 | 0 | 0 | 32.85 | 0 |
| DBCI | 2.1 | 2.5 | 2.15 | 2.43 | 355,372 |
| DCH | 2.5 | 2.54 | 2.3 | 2.41 | 29,871 |
| DCL | 3.62 | 4.37 | 3.59 | 4.14 | 7,001,687 |
| DCM | 1.35 | 1.41 | 1.41 | 1.35 | 820 |
| DEL | 2.05 | 2.05 | 1.95 | 1.95 | 7,809 |
| DFML | 2.11 | 2.3 | 2.14 | 2.29 | 110,927 |
| DGKC | 41.28 | 42.1 | 40.9 | 41.08 | 11,529,072 |
| DGKC-CAUG | 42.39 | 0 | 0 | 42.17 | 0 |
| DGKC-CJUL | 41.75 | 0 | 0 | 41.53 | 0 |
| DGKC-CSEP | 42.9 | 0 | 0 | 42.68 | 0 |
| DGKC-JUL | 41.67 | 42.4 | 41.31 | 41.5 | 3,557,500 |
| DLL | 63.66 | 66 | 63.5 | 65.2 | 23,319 |
| DMTM | 6.71 | 6.97 | 6.51 | 6.51 | 1,200 |
| DNCC | 2.36 | 2.7 | 2.26 | 2.59 | 611 |
| DOL | 3.97 | 4.02 | 3.97 | 3.97 | 64,223 |
| DSFL | 1.7 | 1.78 | 1.65 | 1.77 | 287,617 |
| DSIL | 1.59 | 1.6 | 1.5 | 1.6 | 31,003 |
| DSL | 2.5 | 2.75 | 2.48 | 2.69 | 185,927 |
| DSML | 5 | 4.75 | 4.21 | 4.21 | 2,500 |
| DWAE | 2.41 | 2.78 | 2.36 | 2.36 | 34,002 |
| DYNO | 20.22 | 20.25 | 20.12 | 20.23 | 1,000 |
| EFOODS | 65.47 | 66.8 | 64.9 | 65.08 | 3,623,946 |
| EFUG | 72 | 73.49 | 70.5 | 71.82 | 13,468 |
| EFUL | 75.13 | 78.29 | 72.4 | 73.06 | 782 |
| ELSM | 26 | 26.4 | 26.3 | 26 | 481 |
| EMCO | 2.2 | 3 | 2.2 | 2.89 | 506 |
| ENGRO | 103.58 | 107.25 | 103.9 | 105.03 | 5,358,057 |
| ENGRO-CAUG | 106.37 | 0 | 0 | 107.82 | 0 |
| ENGRO-CJUL | 104.77 | 0 | 0 | 106.19 | 0 |
| ENGRO-CSEP | 107.66 | 0 | 0 | 109.12 | 0 |
| ENGRO-JUL | 104.53 | 107.9 | 104.7 | 106.04 | 1,578,500 |
| ENGROTFC | 99.1982 | 0 | 0 | 99.1982 | 0 |
| ENGROTFC2 | 100 | 0 | 0 | 100 | 0 |
| EPCL | 9.89 | 10.24 | 9.94 | 10.08 | 939,731 |
| ESBL | 1.8 | 1.9 | 1.76 | 1.8 | 4,603 |
| EXIDE | 175.18 | 177.94 | 175 | 175 | 753 |
| FABL | 11.08 | 11.35 | 10.56 | 10.88 | 222,802 |
| FABLTFC | 100.8612 | 0 | 0 | 100.8612 | 0 |
| FATIMA | 25.23 | 25.5 | 25.03 | 25.06 | 1,533,225 |
| FCCL | 5.74 | 6.09 | 5.74 | 5.9 | 7,737,845 |
| FCIBL | 3.26 | 2.7 | 2.6 | 3.26 | 100 |
| FCSC | 2.87 | 2.9 | 2.72 | 2.72 | 1,229 |
| FDIBL | 1.49 | 1.42 | 1.42 | 1.42 | 5,176 |
| FDMF | 3.59 | 4 | 3.83 | 3.92 | 69,120 |
| FECM | 3.27 | 3.4 | 3 | 3.09 | 71,288 |
| FECTC | 14.17 | 14.8 | 14.3 | 14.55 | 22,580 |
| FEM | 1.23 | 1.26 | 1.2 | 1.23 | 1,890 |
| FEROZ | 81.11 | 82 | 82 | 81.11 | 60 |
| FFBL | 41.47 | 41.95 | 41.35 | 41.49 | 742,106 |
| FFBL-CAUG | 42.59 | 0 | 0 | 42.59 | 0 |
| FFBL-CJUL | 41.95 | 0 | 0 | 41.95 | 0 |
| FFBL-CSEP | 43.1 | 0 | 0 | 43.1 | 0 |
| FFBL-JUL | 41.89 | 42.15 | 41.75 | 41.95 | 99,500 |
| FFC | 113.94 | 115.25 | 112.01 | 114.28 | 7,442,142 |
| FFC-CAUG | 117.01 | 0 | 0 | 117.31 | 0 |
| FFC-CJUL | 115.25 | 0 | 0 | 115.54 | 0 |
| FFC-CSEP | 118.42 | 0 | 0 | 118.73 | 0 |
| FFC-JUL | 115 | 116.2 | 113.2 | 115.27 | 1,576,000 |
| FFLM | 2.35 | 2.5 | 2.45 | 2.5 | 2,810 |
| FHAM | 7.9 | 7.95 | 7.8 | 7.95 | 9,200 |
| FHBM | 9.15 | 8.7 | 8.6 | 8.7 | 25,792 |
| FLYNG | 2.86 | 3.13 | 2.87 | 3.02 | 510,880 |
| FML | 37.15 | 35.3 | 35.3 | 37.15 | 2 |
| FNBM | 5.13 | 5.15 | 5 | 5 | 15,135 |
| FNEL | 5.81 | 5.8 | 5.15 | 5.81 | 212 |
| FRCL | 4.18 | 4.19 | 3.9 | 4.17 | 7,344 |
| FRSM | 21.5 | 21.35 | 21.35 | 21.5 | 100 |
| FTSM | 1 | 0.75 | 0.75 | 1 | 1 |
| FUDLM | 7.4 | 7.35 | 7 | 7.25 | 2,523 |
| FZTM | 197.37 | 198.99 | 198.99 | 197.37 | 2 |
| GADT | 65.7 | 66.19 | 65.25 | 66.03 | 5,007 |
| GAIL | 2.4 | 3 | 2.25 | 2.99 | 951 |
| GAMON | 1.62 | 1.75 | 1.75 | 1.75 | 6,000 |
| GASF | 5.01 | 5.1 | 4.9 | 5.06 | 185,400 |
| GATM | 21.11 | 22.14 | 22.14 | 22.14 | 500 |
| GENP | 1.16 | 1.21 | 1.05 | 1.1 | 22,356 |
| GFIL | 3.51 | 4.24 | 3.99 | 4 | 5,086 |
| GGL | 9 | 9.23 | 8.81 | 9 | 71,544 |
| GHGL | 57.9 | 57.5 | 56.75 | 56.98 | 2,862 |
| GHNI | 6.64 | 6.77 | 6.3 | 6.76 | 501 |
| GHNL | 4.05 | 4.34 | 4.02 | 4.05 | 2 |
| GLAXO | 63.84 | 64 | 63.5 | 63.5 | 10,398 |
| GRAYS | 27.75 | 27.01 | 27 | 27.75 | 200 |
| GSPM | 5 | 5 | 4.76 | 4.76 | 9,999 |
| GTYR | 21.39 | 21.89 | 21 | 21.3 | 12,302 |
| GWLC | 5 | 4.71 | 4.71 | 5 | 61 |
| HABSM | 21.98 | 22.4 | 22.1 | 22.33 | 50,830 |
| HADC | 1.94 | 2.19 | 2 | 2.04 | 36,220 |
| HAJT | 1 | 0.8 | 0.75 | 0.75 | 501 |
| HAL | 21.05 | 21.8 | 21.15 | 21.15 | 656 |
| HBL | 114.01 | 114.6 | 113.6 | 114.05 | 35,026 |
| HCAR | 11.07 | 11.3 | 11.1 | 11.23 | 5,916 |
| HINOON | 36.7 | 36.5 | 35.5 | 36.33 | 711 |
| HIRAT | 10.5 | 10.97 | 10.61 | 10.66 | 1,898 |
| HMB | 17.5 | 17.75 | 17.5 | 17.5 | 4,187 |
| HSPI | 23.15 | 23.7 | 22.81 | 23.15 | 194 |
| HUBC | 42.19 | 42.55 | 42.01 | 42.17 | 866,865 |
| HUBC-CAUG | 43.33 | 0 | 0 | 43.29 | 0 |
| HUBC-CJUL | 42.68 | 0 | 0 | 42.64 | 0 |
| HUBC-CSEP | 43.85 | 0 | 0 | 43.81 | 0 |
| HUBC-JUL | 42.69 | 0 | 0 | 42.65 | 0 |
| HUSI | 2.93 | 3.79 | 3.79 | 3.79 | 500 |
| IBFL | 52.24 | 52.49 | 51 | 52.24 | 701 |
| IBLHL | 21.32 | 21.85 | 21 | 21 | 4,707 |
| ICCT | 1.8 | 1.88 | 1.8 | 1.8 | 1,160 |
| ICIBL | 0.8 | 0.86 | 0.71 | 0.84 | 36,034 |
| ICL | 23.41 | 24.56 | 23.57 | 23.57 | 1,094 |
| IDSM | 7.63 | 6.8 | 6.8 | 7.63 | 90 |
| IDYM | 404.75 | 403.2715 | 401 | 403.2715 | 5 |
| IFSL | 16.88 | 17 | 16.5 | 16.5 | 2,001 |
| IGIBL | 2.3 | 2.35 | 2.04 | 2.33 | 395,975 |
| IGIIL | 65 | 66.49 | 64.55 | 65.45 | 7,836 |
| INDU | 250 | 255 | 250 | 254.86 | 2,972 |
| INIL | 28.25 | 29 | 28.2 | 28.5 | 10,027 |
| ISIL | 98.79 | 103 | 99.9 | 102.81 | 2,030 |
| ISL | 11.69 | 11.85 | 11.8 | 11.8 | 23,443 |
| JATM | 2.3 | 2.06 | 2.06 | 2.06 | 5,000 |
| JLICL | 67.01 | 70 | 67.22 | 67.22 | 1 |
| JOPP | 10.18 | 10.73 | 9.21 | 10.5 | 16,004 |
| JPGL | 1.83 | 1.79 | 1.7 | 1.75 | 113,731 |
| JSBL | 5.33 | 5.44 | 5.26 | 5.3 | 299,460 |
| JSCL | 13.41 | 13.85 | 13.26 | 13.55 | 9,530,975 |
| JSGCL | 28.87 | 30.31 | 29 | 28.87 | 240 |
| JSGF | 7.4 | 7.49 | 7.13 | 7.18 | 796 |
| JSIL | 8.19 | 8.34 | 7.95 | 8.01 | 1,721,774 |
| JSVFL | 7.45 | 7.2 | 7.13 | 7.13 | 14,975 |
| JVDC | 85.1 | 87.49 | 84.9 | 87.49 | 2,019 |
| KAPCO | 44.77 | 45 | 44.41 | 44.49 | 181,144 |
| KAPCO-CAUG | 45.98 | 0 | 0 | 45.67 | 0 |
| KAPCO-CJUL | 45.28 | 0 | 0 | 44.98 | 0 |
| KASBB | 2.23 | 2.28 | 2.11 | 2.2 | 33,201 |
| KASBM | 4.78 | 4 | 3.78 | 3.78 | 1,512 |
| KASBSL | 4.29 | 4.35 | 3.94 | 4.11 | 6,032 |
| KCL | 5.67 | 6.55 | 4.67 | 6.55 | 1,500 |
| KESC | 3.4 | 3.65 | 3.4 | 3.57 | 2,503,221 |
| KML | 2.36 | 2.6 | 2.37 | 2.4 | 12,282 |
| KOHC | 40.18 | 40.49 | 39.6 | 39.74 | 111,853 |
| KOHP | 1.91 | 1.9 | 1.75 | 1.91 | 5,352 |
| KOHTM | 5.7 | 5.85 | 5.85 | 5.85 | 4,150 |
| KOIL | 1.19 | 1.24 | 1.1 | 1.19 | 1,002 |
| KSBP | 56.44 | 56.5 | 55 | 55 | 697 |
| KTML | 4.17 | 4.25 | 3.7 | 4.17 | 92 |
| LATM | 6 | 5.99 | 5.99 | 6 | 100 |
| LEUL | 2.5 | 2.7 | 2.22 | 2.53 | 2,600 |
| LINDE | 126.8 | 126.5 | 125 | 125.95 | 991 |
| LOTPTA | 7.31 | 7.45 | 7.2 | 7.22 | 1,237,917 |
| LOTPTA-JUL | 7.37 | 7.5 | 7.22 | 7.23 | 484,500 |
| LPCL | 4.46 | 4.82 | 4.45 | 4.73 | 4,508,981 |
| LPGL | 13 | 12.05 | 12.05 | 13 | 300 |
| LUCK | 119.58 | 121.87 | 119.25 | 120.21 | 3,823,514 |
| LUCK-CAUG | 122.81 | 0 | 0 | 123.4 | 0 |
| LUCK-CJUL | 120.95 | 0 | 0 | 121.54 | 0 |
| LUCK-CSEP | 124.29 | 0 | 0 | 124.89 | 0 |
| LUCK-JUL | 120.64 | 122.67 | 120.25 | 121.3 | 1,208,000 |
| MACFL | 17.12 | 18.12 | 16.3 | 18.12 | 50,796 |
| MARI | 94.95 | 96.15 | 94.33 | 94.94 | 7,124 |
| MBF | 10.52 | 10.58 | 10.45 | 10.52 | 10,955 |
| MCB | 173.66 | 176.6 | 173.22 | 174.85 | 246,394 |
| MCB-CAUG | 178.34 | 0 | 0 | 179.49 | 0 |
| MCB-CJUL | 175.66 | 0 | 0 | 176.78 | 0 |
| MCB-CSEP | 180.49 | 0 | 0 | 181.65 | 0 |
| MCB-JUL | 174.89 | 177.4 | 174.65 | 175.61 | 77,500 |
| MDTL | 4 | 4 | 4 | 4 | 6,866 |
| MEBL | 28.55 | 29.95 | 28.75 | 29.49 | 184,106 |
| MERIT | 20.93 | 20.03 | 20.03 | 20.03 | 5,000 |
| MFFL | 270 | 269.99 | 262.25 | 270 | 5 |
| MFTM | 1.05 | 1.29 | 1.29 | 1.05 | 1,506 |
| MLCF | 4.97 | 5.2 | 4.9 | 4.97 | 975,937 |
| MQTM | 11.5 | 12.5 | 12 | 12.25 | 999 |
| MRNS | 39.36 | 40.1 | 40 | 40.05 | 634 |
| MTIL | 1.02 | 1.2 | 0.95 | 0.95 | 9,005 |
| MTL | 485.01 | 486 | 481.15 | 481.28 | 39,375 |
| MUCL | 15.05 | 15.48 | 15.48 | 15.48 | 500 |
| MUKT | 0.77 | 0.84 | 0.62 | 0.64 | 1,124 |
| MUREB | 101.44 | 102.98 | 100.9 | 101.01 | 1,921 |
| MWMP | 2.86 | 2.99 | 2.65 | 2.95 | 5,766 |
| MZSM | 2.23 | 2.4 | 2.25 | 2.3 | 34,463 |
| NAGC | 22.96 | 22.33 | 22.33 | 22.96 | 56 |
| NATF | 191.13 | 195 | 190 | 190.53 | 941 |
| NATM | 30.38 | 30.38 | 30.38 | 30.38 | 124 |
| NBP | 45.18 | 45.83 | 45.02 | 45.14 | 2,261,447 |
| NBP-CAUG | 46.4 | 0 | 0 | 46.34 | 0 |
| NBP-CJUL | 45.7 | 0 | 0 | 45.64 | 0 |
| NBP-CSEP | 46.96 | 0 | 0 | 46.9 | 0 |
| NBP-JUL | 45.6 | 46.1 | 45.5 | 45.53 | 316,000 |
| NCL | 17.5 | 17.73 | 17.35 | 17.44 | 30,450 |
| NCPL | 14.62 | 15.02 | 14.75 | 15 | 14,007 |
| NESTLE | 4076.14 | 4100 | 4010.98 | 4058.14 | 1,851 |
| NETSOL | 14.01 | 14.68 | 13.9 | 14.5 | 315,554 |
| NEXT | 9.08 | 9.24 | 8.1 | 8.93 | 535 |
| NIB | 2.05 | 2.1 | 2.04 | 2.08 | 1,356,336 |
| NIBTFC | 99.55 | 0 | 0 | 99.55 | 0 |
| NICL | 3.62 | 3.7 | 3.51 | 3.59 | 36,682 |
| NML | 48.97 | 49.9 | 48.3 | 49.3 | 2,097,759 |
| NML-CAUG | 50.29 | 0 | 0 | 50.61 | 0 |
| NML-CJUL | 49.53 | 0 | 0 | 49.85 | 0 |
| NML-CSEP | 50.9 | 0 | 0 | 51.22 | 0 |
| NML-JUL | 49.41 | 50.4 | 48.9 | 49.77 | 341,000 |
| NONS | 20 | 20.7 | 20.65 | 20 | 20 |
| NOPK | 37 | 38.8 | 36.55 | 37.77 | 829 |
| NPL | 14.81 | 14.98 | 14.7 | 14.96 | 39,150 |
| NRL | 239.26 | 243.1 | 240 | 242.41 | 87,024 |
| OGDC | 167.41 | 170.5 | 165.25 | 169.8 | 1,483,598 |
| OGDC-CAUG | 171.93 | 0 | 0 | 174.31 | 0 |
| OGDC-CJUL | 169.33 | 0 | 0 | 171.68 | 0 |
| OGDC-CSEP | 174 | 0 | 0 | 176.41 | 0 |
| OGDC-JUL | 166.53 | 169 | 166.1 | 168.66 | 42,500 |
| OLPL | 11.22 | 11 | 10.75 | 10.76 | 4,922 |
| OLSM | 4.49 | 5.4 | 4.5 | 4.5 | 1,433 |
| OLTM | 7.19 | 7.1809 | 6.19 | 7.1809 | 14 |
| OTSU | 35.85 | 35 | 35 | 35.85 | 9 |
| PACE | 2.07 | 2.17 | 2.1 | 2.15 | 215,274 |
| PAEL | 5.8 | 5.95 | 5.76 | 5.78 | 49,419 |
| PAKD | 61.98 | 60.1 | 59.2 | 59.65 | 1,637 |
| PAKMI | 1.7 | 1.31 | 1.31 | 1.7 | 1,000 |
| PAKRI | 17.61 | 17.95 | 17.33 | 17.59 | 605,348 |
| PAKT | 52.84 | 50.4 | 50.4 | 52.84 | 100 |
| PASL | 1.83 | 1.99 | 1.79 | 1.94 | 251,796 |
| PASM | 7.84 | 7.7118 | 6.85 | 7.7118 | 370 |
| PCAL | 38.15 | 39 | 38.99 | 38.99 | 2,500 |
| PECO | 45.75 | 45.75 | 43.47 | 43.65 | 1,520 |
| PFLTFC2 | 100.1333 | 0 | 0 | 100.1333 | 0 |
| PGCL | 117.66 | 120.1 | 118.3667 | 118.3667 | 18 |
| PGF | 12.4 | 12.57 | 12.31 | 12.46 | 15,520 |
| PHDL | 30 | 30 | 30 | 30 | 1,565 |
| PIAA | 2.14 | 2.37 | 2.15 | 2.21 | 64,967 |
| PICT | 147 | 153 | 145.55 | 147.07 | 3,010 |
| PIF | 5.6 | 5.7 | 5.59 | 5.65 | 36,118 |
| PIL | 4.53 | 5 | 4.52 | 5 | 1,507 |
| PINL | 7 | 7 | 7 | 7 | 2,336 |
| PIOC | 9.5 | 9.98 | 9.31 | 9.63 | 47,552 |
| PKGI | 5.95 | 6.28 | 5.41 | 6.2 | 749 |
| PKGP | 12.89 | 13.25 | 13 | 13.01 | 29,791 |
| PKGS | 97.63 | 97.9 | 96.05 | 96.59 | 6,615 |
| PMI | 1.1 | 1.19 | 1.08 | 1.09 | 1,352 |
| PMPK | 166.69 | 169 | 158.36 | 158.39 | 6,796 |
| PMRS | 40.36 | 38.37 | 38.37 | 40.36 | 1 |
| PMTFC6 | 98.625 | 0 | 0 | 98.625 | 0 |
| PNGRS | 2.04 | 2.33 | 1.9 | 2.04 | 102 |
| PNSC | 15.58 | 15.2 | 14.71 | 15 | 739 |
| POAF | 8.2 | 8 | 8 | 8.2 | 100 |
| POL | 374 | 375.99 | 371.5 | 375.35 | 251,342 |
| POL-CAUG | 384.09 | 0 | 0 | 385.31 | 0 |
| POL-CJUL | 378.3 | 0 | 0 | 379.5 | 0 |
| POL-CSEP | 388.72 | 0 | 0 | 389.96 | 0 |
| POL-JUL | 375.06 | 376.8 | 374 | 376.35 | 60,000 |
| POML | 53.01 | 51.01 | 51 | 53.01 | 200 |
| PPL | 193.48 | 194.55 | 191.32 | 194.03 | 422,859 |
| PPL-CAUG | 198.7 | 0 | 0 | 199.18 | 0 |
| PPL-CJUL | 195.7 | 0 | 0 | 196.17 | 0 |
| PPL-CSEP | 201.09 | 0 | 0 | 201.58 | 0 |
| PPL-JUL | 194.91 | 195.5 | 194.15 | 194.69 | 50,500 |
| PPP | 48.48 | 50 | 46.11 | 47.5 | 2,126 |
| PPVC | 10.89 | 9.89 | 9.89 | 10.89 | 1 |
| PRET | 31.5 | 33 | 31.5 | 32.85 | 2,800 |
| PRL | 58.22 | 58.88 | 58 | 58.36 | 6,192 |
| PSMC | 96.52 | 97.49 | 95.5 | 95.7 | 441 |
| PSO | 239.6 | 243.45 | 238.7 | 239.44 | 565,525 |
| PSO-CAUG | 246.06 | 0 | 0 | 245.79 | 0 |
| PSO-CJUL | 242.35 | 0 | 0 | 242.09 | 0 |
| PSO-CSEP | 249.03 | 0 | 0 | 248.76 | 0 |
| PSO-JUL | 242.18 | 245.39 | 241.2 | 241.8 | 48,000 |
| PSYL | 16.97 | 16.95 | 16.31 | 16.97 | 3 |
| PTC | 14.34 | 15.15 | 14.26 | 14.6 | 10,965,720 |
| PTC-CAUG | 14.73 | 0 | 0 | 14.99 | 0 |
| PTC-CJUL | 14.5 | 0 | 0 | 14.76 | 0 |
| PTC-CSEP | 14.9 | 0 | 0 | 15.17 | 0 |
| PTC-JUL | 14.48 | 15.24 | 14.5 | 14.74 | 908,000 |
| QUICE | 9.53 | 9.55 | 9.11 | 9.12 | 37,439 |
| RAVT | 1.14 | 1.34 | 1.15 | 1.15 | 7,003 |
| RCML | 22.9 | 22.1 | 22.1 | 22.9 | 100 |
| SAIF | 8.41 | 8.25 | 8.03 | 8.41 | 40 |
| SANSM | 14.5 | 14.25 | 14.25 | 14.5 | 50 |
| SARC | 2.45 | 2.95 | 2.85 | 2.9 | 1,000 |
| SASML | 8.83 | 9.83 | 8.06 | 9.82 | 1,607 |
| SAZEW | 30.8 | 31.25 | 30.25 | 31.23 | 7,006 |
| SBL | 2.3 | 2.35 | 2.22 | 2.34 | 36,055 |
| SCBPL | 12 | 12.4 | 11.51 | 12 | 3,399 |
| SCLL | 4.77 | 5.54 | 4.4 | 5.44 | 1,301 |
| SCM | 11.4 | 11.5 | 11.3 | 11.49 | 2,598 |
| SEARL | 47.59 | 48.69 | 47.3 | 47.59 | 15 |
| SEPCO | 1.29 | 1.37 | 1.21 | 1.22 | 33,828 |
| SEPL | 44 | 44.8 | 44.1 | 44 | 217 |
| SERT | 1.2 | 1 | 1 | 1.2 | 1,000 |
| SFWF | 7.76 | 8.5 | 8.5 | 7.76 | 100 |
| SGML | 13.01 | 13.49 | 13.01 | 13.1 | 24,073 |
| SGPL | 1.11 | 1.2 | 1.2 | 1.2 | 500 |
| SHCI | 1.6 | 1.6 | 1.4 | 1.51 | 12,305 |
| SHCM | 11.55 | 11.55 | 11.55 | 11.55 | 50 |
| SHEL | 127.94 | 129.5 | 127.9 | 128.11 | 12,463 |
| SHEZ | 196.1 | 188 | 188 | 196.1 | 1 |
| SHFA | 30.95 | 31 | 31 | 31 | 550 |
| SHJS | 75.56 | 73.66 | 73.66 | 75.56 | 200 |
| SHSML | 9.75 | 9.98 | 9.8 | 9.8 | 1,471 |
| SIEM | 747.1 | 725 | 713 | 713 | 234 |
| SILK | 2.17 | 2.22 | 2.14 | 2.18 | 553,458 |
| SING | 21.26 | 20.51 | 20.25 | 20.26 | 6,411 |
| SITC | 107 | 109.9 | 106.25 | 107.08 | 2,261 |
| SLYT | 5.2313 | 6.23 | 6.1 | 6.2 | 2,000 |
| SMBL | 3.25 | 3.34 | 3.16 | 3.23 | 62,007 |
| SMBLTFC | 98.25 | 0 | 0 | 98.25 | 0 |
| SMTM | 3.7 | 4.18 | 3.62 | 4.18 | 502 |
| SNAI | 41.5 | 41 | 40.6 | 41.5 | 400 |
| SNBL | 7.55 | 7.72 | 7.38 | 7.39 | 542,724 |
| SNGP | 17.22 | 17.34 | 16.95 | 16.97 | 89,041 |
| SPL | 9.84 | 10.1 | 9.76 | 9.98 | 132,856 |
| SPLC | 0.7 | 0.85 | 0.69 | 0.7 | 5,226 |
| SRVI | 165.92 | 166.5 | 165 | 165.75 | 200 |
| SSGC | 19.86 | 20.39 | 19.55 | 19.75 | 9,302 |
| SSIC | 5.33 | 5.35 | 5.35 | 5.33 | 116 |
| SSML | 2.08 | 2.64 | 2.03 | 2.58 | 3,093 |
| STCL | 7.15 | 7.7 | 7.69 | 7.15 | 78 |
| STJT | 26.1 | 26.8 | 26.8 | 26.1 | 4 |
| STPL | 7.25 | 8 | 7.5 | 7.25 | 10 |
| SUTM | 64.31 | 67.52 | 67.52 | 64.31 | 20 |
| TDIL | 11.1 | 11.2 | 11 | 11.1 | 20,002 |
| TELE | 1.5 | 1.7 | 1.49 | 1.68 | 1,286,276 |
| TGL | 16.15 | 16.35 | 16.06 | 16.1 | 5,377 |
| THALL | 95.53 | 96 | 94 | 95.12 | 2,741 |
| TREET | 50.31 | 51.3 | 50.2 | 50.49 | 6,714 |
| TREI | 2.61 | 2.8 | 2.6 | 2.65 | 137,502 |
| TRG | 3.57 | 3.86 | 3.54 | 3.77 | 3,379,509 |
| TRIBL | 1.37 | 1.03 | 1 | 1.37 | 253 |
| TRIPF | 207 | 207.99 | 206 | 206.5 | 5,001 |
| TRPOL | 0.94 | 0.65 | 0.65 | 0.94 | 82 |
| TSMF | 0.92 | 1.24 | 1.24 | 0.92 | 1 |
| TSPL | 1.05 | 1.09 | 0.9 | 1.08 | 2,350 |
| UBL | 80.96 | 81 | 80.03 | 80.57 | 635,421 |
| UBL-CAUG | 83.14 | 0 | 0 | 82.71 | 0 |
| UBL-CJUL | 81.89 | 0 | 0 | 81.46 | 0 |
| UBL-CSEP | 84.15 | 0 | 0 | 83.71 | 0 |
| UBL-JUL | 80.75 | 81 | 81 | 81 | 4,000 |
| UBLTFC2 | 95.05 | 0 | 0 | 95.05 | 0 |
| UBLTFC4 | 100.85 | 0 | 0 | 100.85 | 0 |
| UDPL | 8.4 | 8.98 | 8.25 | 8.98 | 1,915 |
| ULEVER | 7078.84 | 7340 | 7298 | 7078.84 | 2 |
| UPFL | 2698 | 2700 | 2563.1 | 2564.69 | 172 |
| UVIC | 2.5 | 2.5 | 2.5 | 2.5 | 3,112 |
| WAHN | 46.47 | 46.59 | 46.59 | 46.47 | 1 |
| WTCL | 2 | 2.16 | 1.96 | 2.14 | 804,371 |
| WTL | 2.1 | 2.4 | 2.11 | 2.26 | 2,319,551 |
| WYETH | 859 | 830 | 820 | 859 | 10 |
| YOUW | 1.2 | 1.29 | 1.1 | 1.2 | 313 |
| ZIL | 104 | 102 | 98.8 | 102 | 508 |
KSE EOD Daily Share Price Data - 03/07/2012
No comments:
Post a Comment