| For: July 12, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 85.9 | 85.5422 | 85.5422 | 85.5422 | 0 |
| AACIL | 4.6 | 4.71 | 4.55 | 4.55 | 42,778 |
| AATM | 1.5 | 1.6 | 1.6 | 1.5 | 1,676 |
| ABL | 65 | 67.99 | 65 | 65.79 | 135,587 |
| ABOT | 120.28 | 123.98 | 120.5 | 120.68 | 4,852 |
| ACPL | 89 | 93 | 89 | 89.58 | 40,979 |
| ADAMS | 19.25 | 20.2 | 19.6 | 20.2 | 719 |
| ADMM | 24.34 | 25.55 | 25.49 | 25.55 | 2,827 |
| ADOS | 18.18 | 19.18 | 19.18 | 19.18 | 16,090 |
| AGIC | 9.26 | 9.4 | 9.11 | 9.13 | 7,508 |
| AGL | 12.25 | 13.25 | 12.35 | 13.25 | 31,681 |
| AGTL | 208 | 208.5 | 208 | 208.5 | 1,602 |
| AHCL | 32.99 | 33.3 | 32.84 | 32.91 | 1,080,857 |
| AHCL-CAUG | 33.75 | 0 | 0 | 33.62 | 0 |
| AHCL-CJUL | 33.24 | 0 | 0 | 33.11 | 0 |
| AHCL-CSEP | 34.15 | 0 | 0 | 34.03 | 0 |
| AHCL-JUL | 33.2 | 33.38 | 33.05 | 33.1 | 132,000 |
| AHI | 15.88 | 16.2 | 15.76 | 15.76 | 4,000 |
| AHL | 37.44 | 39 | 37.5 | 37.91 | 193,913 |
| AHTM | 12 | 12.05 | 12.05 | 12.05 | 1 |
| AICL | 62.39 | 63.85 | 62.1 | 62.55 | 951,952 |
| AKBL | 14.78 | 15.04 | 14.6 | 14.64 | 1,393,618 |
| AKDCL | 31.52 | 31.99 | 31.89 | 31.52 | 244 |
| AKGL | 8.5 | 8.5 | 8.5 | 8.5 | 200 |
| ALNRS | 48.26 | 50.67 | 46.75 | 50.66 | 1,100 |
| AMBL | 10.83 | 11.83 | 10.75 | 11.08 | 28,450 |
| AMTEX | 2.09 | 2.1 | 2.02 | 2.03 | 72,063 |
| ANL | 6.56 | 6.86 | 6.57 | 6.61 | 5,037,642 |
| APL | 484.8 | 487.49 | 480.05 | 483.91 | 1,688 |
| ARM | 39.18 | 40 | 39.98 | 39.99 | 940 |
| ARUJ | 6.4 | 7.4 | 6.5 | 6.5 | 3,499 |
| ASHT | 10.25 | 10.6 | 10.6 | 10.25 | 412 |
| ATBA | 212.16 | 217 | 212 | 216.58 | 5,958 |
| ATFF | 8.7 | 8.85 | 8.75 | 8.85 | 103,761 |
| ATIL | 31 | 31.5 | 31 | 31.46 | 5,737 |
| ATLH | 122.5 | 122.5 | 120.75 | 120.81 | 3,195 |
| ATRL | 124.33 | 128.59 | 124.51 | 126.7 | 2,089,563 |
| ATRL-CAUG | 127.18 | 0 | 0 | 129.44 | 0 |
| ATRL-CJUL | 125.26 | 0 | 0 | 127.48 | 0 |
| ATRL-CSEP | 128.71 | 0 | 0 | 131 | 0 |
| ATRL-JUL | 125.12 | 128.99 | 125.4 | 127.38 | 502,000 |
| BAFL | 17.99 | 18.21 | 17.75 | 17.86 | 4,038,534 |
| BAFL-CAUG | 18.4 | 0 | 0 | 18.25 | 0 |
| BAFL-CJUL | 18.12 | 0 | 0 | 17.97 | 0 |
| BAFL-CSEP | 18.62 | 0 | 0 | 18.47 | 0 |
| BAFL-JUL | 18.05 | 18.26 | 17.9 | 17.94 | 249,500 |
| BAHL | 28.81 | 29.25 | 28.7 | 28.99 | 781,619 |
| BAHL-CAUG | 29.47 | 0 | 0 | 29.62 | 0 |
| BAHL-CJUL | 29.03 | 0 | 0 | 29.17 | 0 |
| BAHL-CSEP | 29.83 | 0 | 0 | 29.97 | 0 |
| BAPL | 8.27 | 8.9 | 7.75 | 8 | 26,126 |
| BATA | 640.01 | 672.01 | 659.99 | 669 | 40 |
| BELA | 1.5 | 1.375 | 1.375 | 1.375 | 0 |
| BGL | 3.51 | 3.5 | 3.24 | 3.25 | 57,502 |
| BHAT | 220 | 222 | 222 | 220 | 1 |
| BIFO | 55.5 | 56 | 56 | 56 | 500 |
| BILF | 1.45 | 2.3 | 1 | 1.49 | 5,103 |
| BIPL | 9.98 | 10.48 | 9.96 | 9.99 | 320,502 |
| BNWM | 22.6 | 22.95 | 22.45 | 22.46 | 1,996 |
| BOK | 8.54 | 8.75 | 8.5 | 8.74 | 10,616 |
| BOP | 8.34 | 8.67 | 8.3 | 8.34 | 2,762,597 |
| BPBL | 6.65 | 7.65 | 7.65 | 6.65 | 2 |
| BPL | 52.43 | 52.8 | 49.81 | 49.97 | 102,093 |
| BROT | 1.15 | 1.39 | 1.39 | 1.15 | 1 |
| BUXL | 8.78 | 8.89 | 8.64 | 8.78 | 401 |
| BWCL | 23.32 | 24.4 | 23.5 | 23.5 | 5,500 |
| BYCO | 8.62 | 8.85 | 8.55 | 8.61 | 873,679 |
| CCM | 23.63 | 22.9 | 22.9 | 22.9 | 500 |
| CECL | 10.79 | 11.79 | 11.79 | 11.79 | 500 |
| CENI | 10.41 | 11 | 10.6 | 10.66 | 6,098 |
| CEPB | 19.91 | 20.39 | 19.74 | 19.81 | 102,354 |
| CHBL | 1.7 | 1.74 | 1.74 | 1.7 | 2 |
| CHCC | 31.94 | 33.53 | 32 | 33.53 | 1,346,860 |
| CJPL | 0.9 | 0.89 | 0.61 | 0.9 | 102 |
| CLCPS | 0.55 | 0.56 | 0.43 | 0.55 | 4 |
| CLOV | 82.54 | 83.69 | 81 | 83.32 | 695 |
| CML | 1.68 | 1.87 | 1.6 | 1.74 | 163,952 |
| COLG | 1150 | 1203.99 | 1105.01 | 1202.88 | 245 |
| COTT | 2.08 | 2.24 | 1.5 | 1.57 | 3,274 |
| CPL | 191.48 | 192.9 | 190 | 190 | 6,483 |
| CPPL | 29.1 | 30 | 29.2 | 29.26 | 34,110 |
| CSAP | 22.35 | 22.8 | 22.45 | 22.73 | 7,423 |
| CSIL | 2.45 | 3 | 1.67 | 2.45 | 3 |
| CSM | 0.88 | 0.97 | 0.86 | 0.88 | 1,604 |
| CSUML | 3.14 | 3.25 | 3.02 | 3.05 | 11,488 |
| CWSM | 2.5 | 2.79 | 2.25 | 2.55 | 37,782 |
| CYAN | 69.5 | 69.7 | 68 | 68 | 2,627 |
| DAAG | 4.12 | 3.15 | 3.15 | 4.12 | 1 |
| DADX | 47 | 49 | 49 | 47 | 1 |
| DATM | 0.68 | 0.7 | 0.51 | 0.68 | 19,540 |
| DAWH | 31.97 | 32.2 | 31.55 | 31.74 | 276,179 |
| DAWH-CJUL | 32.21 | 0 | 0 | 31.94 | 0 |
| DBCI | 2.2 | 2.3 | 2.16 | 2.25 | 24,528 |
| DCH | 2.35 | 2.39 | 2.15 | 2.23 | 105,789 |
| DCL | 3.99 | 4.18 | 3.98 | 4.04 | 631,905 |
| DEL | 1.85 | 1.87 | 1.87 | 1.85 | 702 |
| DFML | 2.13 | 2.43 | 2.21 | 2.26 | 426,892 |
| DGKC | 42.94 | 43.67 | 42.85 | 43.06 | 12,394,128 |
| DGKC-CAUG | 43.92 | 0 | 0 | 43.99 | 0 |
| DGKC-CJUL | 43.26 | 0 | 0 | 43.33 | 0 |
| DGKC-CSEP | 44.45 | 0 | 0 | 44.52 | 0 |
| DGKC-JUL | 43.22 | 43.85 | 43.12 | 43.3 | 3,456,000 |
| DINT | 16 | 16 | 15.3 | 16 | 1,259 |
| DKTM | 2.43 | 2.5 | 1.9 | 2.01 | 2,247 |
| DLL | 64.46 | 64 | 63.5 | 63.5 | 1,163 |
| DMTM | 7.23 | 7.9 | 7.05 | 7.09 | 8,305 |
| DNCC | 2.54 | 2.6 | 2.55 | 2.56 | 665 |
| DOL | 3.89 | 3.99 | 3.88 | 3.9 | 21,376 |
| DSFL | 1.72 | 1.85 | 1.71 | 1.76 | 173,022 |
| DSIL | 1.6 | 1.69 | 1.5 | 1.54 | 36,903 |
| DSL | 2.5 | 2.6 | 2.5 | 2.51 | 47,417 |
| DWAE | 2.25 | 2.69 | 2.5 | 2.25 | 2,102 |
| DWSM | 2.7 | 3.15 | 2.76 | 2.92 | 9,455 |
| DYNO | 19.94 | 20.84 | 19.75 | 20.05 | 63,199 |
| ECOP | 5.25 | 5.55 | 5 | 5.15 | 218,107 |
| EFOODS | 73.41 | 74.4 | 69.74 | 69.86 | 7,903,770 |
| EFUG | 71 | 72.5 | 70 | 71.5 | 4,536 |
| EFUL | 73 | 75.49 | 72.8 | 73 | 58 |
| ELSM | 26.5 | 26.35 | 26.1 | 26.24 | 2,566 |
| EMCO | 2.84 | 3 | 2.85 | 2.85 | 1,395 |
| ENGRO | 104.7 | 105.6 | 104.6 | 104.86 | 953,005 |
| ENGRO-CAUG | 107.1 | 0 | 0 | 107.13 | 0 |
| ENGRO-CJUL | 105.48 | 0 | 0 | 105.51 | 0 |
| ENGRO-CSEP | 108.39 | 0 | 0 | 108.42 | 0 |
| ENGRO-JUL | 105.36 | 106 | 105.05 | 105.31 | 405,500 |
| ENGROTFC | 99.1982 | 0 | 0 | 99.1982 | 0 |
| ENGROTFC2 | 100 | 0 | 0 | 100 | 0 |
| EPCL | 10.19 | 10.32 | 9.98 | 10.03 | 467,777 |
| ESBL | 1.8 | 1.9 | 1.85 | 1.85 | 7,501 |
| EXIDE | 177 | 177.86 | 175.75 | 177 | 2,490 |
| FABL | 10.8 | 11.05 | 10.75 | 10.79 | 545,613 |
| FABLTFC | 100.939 | 0 | 0 | 100.939 | 0 |
| FANM | 4.99 | 5.95 | 5.5 | 5.5 | 2,525 |
| FASM | 45.76 | 46.75 | 46.27 | 46.27 | 1,500 |
| FATIMA | 25.11 | 25.34 | 25 | 25.09 | 1,098,701 |
| FCCL | 5.89 | 6.03 | 5.74 | 5.79 | 5,508,815 |
| FCIBL | 2.98 | 3 | 3 | 2.98 | 202 |
| FCSC | 2.84 | 2.9 | 2.78 | 2.82 | 1,401 |
| FDIBL | 1.4 | 1.45 | 1.36 | 1.4 | 5,040 |
| FDMF | 4.03 | 4.1 | 4 | 4.02 | 126,300 |
| FECM | 3.47 | 3.42 | 3.18 | 3.4 | 1,898 |
| FECTC | 16.32 | 16.9 | 16.48 | 16.65 | 254,472 |
| FEM | 1.44 | 1.49 | 1.2 | 1.3 | 5,011 |
| FEROZ | 84.02 | 84 | 83.99 | 84 | 1,000 |
| FFBL | 41.57 | 41.57 | 40.5 | 40.6 | 3,305,041 |
| FFBL-CAUG | 42.52 | 0 | 0 | 41.48 | 0 |
| FFBL-CJUL | 41.88 | 0 | 0 | 40.85 | 0 |
| FFBL-CSEP | 43.04 | 0 | 0 | 41.98 | 0 |
| FFBL-JUL | 41.83 | 41.8 | 40.7 | 40.83 | 1,167,500 |
| FFC | 117.04 | 118.75 | 117 | 117.74 | 3,071,798 |
| FFC-CAUG | 119.72 | 0 | 0 | 120.28 | 0 |
| FFC-CJUL | 117.92 | 0 | 0 | 118.47 | 0 |
| FFC-CSEP | 121.16 | 0 | 0 | 121.74 | 0 |
| FFC-JUL | 117.75 | 119.25 | 117.6 | 118.3 | 802,000 |
| FFLM | 2.4 | 2.7 | 2.6 | 2.6 | 10,323 |
| FHAM | 8.33 | 8.3 | 8 | 8.29 | 5,888 |
| FHBM | 9.25 | 9.45 | 9.35 | 9.45 | 30,938 |
| FLYNG | 2.91 | 2.98 | 2.9 | 2.94 | 130,664 |
| FNBM | 5.1 | 5.5 | 5.38 | 5.1 | 320 |
| FNEL | 5.72 | 5.5 | 5.5 | 5.5 | 1,000 |
| FPRM | 13.9 | 14.5 | 14.5 | 13.9 | 158 |
| FRCL | 4.04 | 4 | 3.98 | 4 | 704 |
| FTSM | 0.89 | 0.8 | 0.8 | 0.89 | 2 |
| FUDLM | 7.5 | 7.8 | 7.6 | 7.6 | 2,259 |
| FZCM | 90.01 | 94 | 94 | 90.01 | 1,000 |
| GADT | 66.18 | 67 | 66.1 | 66.39 | 1,500 |
| GAIL | 2.5 | 2.6 | 2.51 | 2.5 | 402 |
| GASF | 5.18 | 5.4 | 5.24 | 5.38 | 151,339 |
| GATI | 93.45 | 92.05 | 92.05 | 93.45 | 100 |
| GATM | 21.9 | 22.97 | 21.89 | 21.89 | 1,000 |
| GENP | 1.03 | 1.12 | 1.04 | 1.1 | 15,006 |
| GGL | 10.22 | 10.64 | 10.2 | 10.21 | 20,505 |
| GHGL | 59.16 | 59.5 | 57 | 58.65 | 12,553 |
| GHNI | 7.44 | 8.44 | 7.12 | 8.02 | 163,166 |
| GHNL | 4.93 | 5.69 | 4.91 | 5.35 | 313,311 |
| GLAXO | 65.76 | 66.95 | 65.71 | 66.3 | 88,295 |
| GLOT | 9 | 8.925 | 8.925 | 8.925 | 0 |
| GLPL | 62.47 | 63.7 | 59.35 | 62.47 | 312 |
| GRAYS | 26.81 | 26.5 | 26.5 | 26.5 | 2,000 |
| GSPM | 5.26 | 5.45 | 5.4 | 5.26 | 158 |
| GTYR | 22.97 | 23.89 | 22.5 | 23.11 | 29,729 |
| GUSM | 4.15 | 4.25 | 4 | 4.2 | 12,219 |
| GUTM | 20.59 | 19.57 | 19.57 | 20.59 | 14 |
| HABSM | 22.6 | 23 | 22.53 | 22.96 | 31,621 |
| HADC | 2.25 | 2.49 | 2.1 | 2.1 | 11,784 |
| HAL | 21.8 | 21.75 | 21.5 | 21.51 | 998 |
| HBL | 112.99 | 113.8 | 112.6 | 113.05 | 14,560 |
| HCAR | 13.39 | 14.39 | 13.3 | 14.39 | 314,654 |
| HICL | 11.55 | 11.8 | 11.53 | 11.61 | 11,287 |
| HINO | 78.5 | 80.5 | 75.5 | 79.03 | 4,423 |
| HINOON | 36.4 | 36.39 | 36.39 | 36.4 | 25 |
| HIRAT | 10.77 | 10.89 | 10.3 | 10.5 | 32,804 |
| HMB | 17.69 | 17.8 | 17.7 | 17.8 | 10,678 |
| HSPI | 22.75 | 23 | 22.35 | 22.47 | 1,587 |
| HUBC | 42.67 | 43.47 | 42.7 | 42.94 | 4,200,241 |
| HUBC-CAUG | 43.65 | 0 | 0 | 43.87 | 0 |
| HUBC-CJUL | 42.99 | 0 | 0 | 43.21 | 0 |
| HUBC-CSEP | 44.17 | 0 | 0 | 44.4 | 0 |
| HUBC-JUL | 43.01 | 43.5 | 43.06 | 43.06 | 32,000 |
| HUMNL | 21.01 | 21.67 | 21.67 | 21.01 | 10 |
| HUSI | 3.79 | 3.5 | 3.5 | 3.5 | 500 |
| IBFL | 49.38 | 50 | 47 | 49.5 | 4,400 |
| IBLHL | 22.06 | 22.5 | 22 | 22.5 | 2,273 |
| ICCT | 1.95 | 1.95 | 1.9 | 1.9 | 3,500 |
| ICIBL | 0.75 | 0.84 | 0.76 | 0.79 | 77,936 |
| ICL | 22.23 | 23.34 | 23.34 | 22.23 | 400 |
| IFSL | 16.95 | 17.5 | 16.51 | 17 | 3,001 |
| IGIBL | 2.2 | 2.34 | 2.15 | 2.21 | 123,883 |
| IGIIL | 64 | 64.4 | 63.52 | 64.25 | 2,400 |
| ILTM | 216.01 | 226 | 210 | 216.01 | 212 |
| INDU | 269 | 272.99 | 268.55 | 268.75 | 1,776 |
| INIL | 28.31 | 29.3 | 28.7 | 28.8 | 8,324 |
| ISIL | 106.64 | 111 | 106.5 | 109.02 | 754 |
| ISL | 12.01 | 12.4 | 12.15 | 12.25 | 7,100 |
| JDWS | 104.5 | 107 | 103.95 | 106.52 | 5,220 |
| JGICL | 55.46 | 55.5 | 55 | 55.46 | 58 |
| JKSM | 9.09 | 9.45 | 9.45 | 9.09 | 10 |
| JLICL | 70 | 73 | 73 | 70 | 1 |
| JOPP | 9.4 | 10.39 | 9.01 | 9.4 | 282 |
| JPGL | 1.99 | 1.99 | 1.86 | 1.87 | 98,931 |
| JSBL | 5.22 | 5.39 | 5.2 | 5.23 | 253,734 |
| JSCL | 14.32 | 14.63 | 14.16 | 14.23 | 5,253,124 |
| JSGCL | 29.52 | 30.25 | 30.25 | 29.52 | 1 |
| JSGF | 8.09 | 8.25 | 7.99 | 8.1 | 233,688 |
| JSIL | 8.1 | 8.39 | 8.08 | 8.11 | 1,341,941 |
| JSVFL | 7.7 | 8 | 7.75 | 7.88 | 148,665 |
| JVDC | 87.75 | 86.94 | 83.37 | 86.94 | 3,700 |
| KAPCO | 44.25 | 44.77 | 44.4 | 44.61 | 74,533 |
| KAPCO-CAUG | 45.26 | 0 | 0 | 45.57 | 0 |
| KAPCO-CJUL | 44.58 | 0 | 0 | 44.89 | 0 |
| KASBB | 2.1 | 2.22 | 2.15 | 2.19 | 28,236 |
| KASBM | 4 | 4 | 4 | 4 | 7,000 |
| KASBSL | 4.09 | 4.49 | 4.04 | 4.31 | 22,398 |
| KESC | 3.92 | 4 | 3.81 | 3.82 | 436,529 |
| KML | 2.82 | 2.96 | 2.8 | 2.85 | 27,856 |
| KOHC | 45.86 | 48.15 | 46.4 | 48.15 | 495,605 |
| KOHE | 21.56 | 22.63 | 22 | 22 | 71,199 |
| KOHP | 1.9 | 1.94 | 1.94 | 1.9 | 1 |
| KOHS | 3.5 | 4 | 3.55 | 3.55 | 10,002 |
| KOHTM | 6 | 6.6 | 5.81 | 5.81 | 3,904 |
| KOIL | 1.1 | 1.15 | 1.07 | 1.15 | 8,505 |
| KSBP | 59.04 | 60.88 | 59.95 | 60 | 3,925 |
| LEUL | 2.53 | 2.75 | 2.75 | 2.53 | 200 |
| LIBM | 61.73 | 58.7 | 58.65 | 61.73 | 30 |
| LINDE | 135 | 136.95 | 134 | 134.63 | 13,945 |
| LOTPTA | 7.22 | 7.33 | 7.2 | 7.24 | 417,740 |
| LOTPTA-JUL | 7.3 | 7.3 | 7.27 | 7.27 | 5,500 |
| LPCL | 4.66 | 4.83 | 4.63 | 4.76 | 2,736,407 |
| LPGL | 13 | 13.89 | 12.01 | 13 | 201 |
| LUCK | 123.93 | 126.75 | 124 | 125.27 | 4,560,199 |
| LUCK-CAUG | 126.77 | 0 | 0 | 127.98 | 0 |
| LUCK-CJUL | 124.86 | 0 | 0 | 126.04 | 0 |
| LUCK-CSEP | 128.3 | 0 | 0 | 129.52 | 0 |
| LUCK-JUL | 124.41 | 126.91 | 124.25 | 125.85 | 1,082,000 |
| MACFL | 19.82 | 20 | 19.2 | 19.41 | 38,931 |
| MARI | 95.06 | 96.5 | 95 | 95.56 | 74,151 |
| MBF | 10.52 | 11.2 | 10.8 | 11.08 | 1,320,050 |
| MCB | 179.89 | 182.73 | 178.12 | 179.13 | 617,876 |
| MCB-CAUG | 184.01 | 0 | 0 | 183 | 0 |
| MCB-CJUL | 181.24 | 0 | 0 | 180.24 | 0 |
| MCB-CSEP | 186.23 | 0 | 0 | 185.21 | 0 |
| MCB-JUL | 180.14 | 182.1 | 179 | 179.45 | 133,500 |
| MDTL | 4 | 4.19 | 4.19 | 4 | 1 |
| MEBL | 28.89 | 28.9 | 28 | 28.4 | 6,238 |
| MFFL | 289 | 303.45 | 300 | 302.76 | 13,893 |
| MIRKS | 37.65 | 39.29 | 39.29 | 37.65 | 2 |
| MLCF | 5 | 5.15 | 5 | 5.03 | 249,384 |
| MODAM | 1.03 | 1.03 | 1.02 | 1.03 | 3 |
| MRNS | 41.5 | 42 | 41.25 | 41.8 | 4,534 |
| MSCL | 9.5 | 9.99 | 8.5 | 9.6 | 1,388 |
| MTIL | 1 | 1.13 | 0.97 | 1.01 | 2,410 |
| MTL | 486.81 | 495 | 489.94 | 491.97 | 19,568 |
| MUKT | 0.75 | 0.9 | 0.61 | 0.79 | 5,048 |
| MUREB | 103.57 | 106 | 102 | 105.04 | 30,965 |
| MWMP | 2.6 | 2.75 | 2.6 | 2.61 | 5,100 |
| MZSM | 2.7 | 2.55 | 2.4 | 2.51 | 16,000 |
| NAGC | 22.75 | 23.5 | 23.5 | 23.5 | 2,000 |
| NATF | 192 | 201.6 | 194.8 | 201.6 | 10,203 |
| NBF | 4.3 | 4.4 | 3.63 | 4.4 | 25,001 |
| NBP | 45 | 45.6 | 44.86 | 44.99 | 1,912,712 |
| NBP-CAUG | 46.03 | 0 | 0 | 45.96 | 0 |
| NBP-CJUL | 45.34 | 0 | 0 | 45.27 | 0 |
| NBP-CSEP | 46.59 | 0 | 0 | 46.52 | 0 |
| NBP-JUL | 45.31 | 45.75 | 45.11 | 45.22 | 280,000 |
| NCL | 17.34 | 17.95 | 17.21 | 17.27 | 12,411 |
| NCPL | 15.25 | 15.4 | 15.25 | 15.35 | 14,337 |
| NESTLE | 4012.5 | 4150 | 4030 | 4104 | 26 |
| NETSOL | 14.63 | 15 | 14.65 | 14.72 | 60,587 |
| NIB | 2.05 | 2.3 | 2.04 | 2.19 | 5,478,110 |
| NIBTFC | 99.55 | 0 | 0 | 99.55 | 0 |
| NICL | 3.55 | 3.79 | 3.47 | 3.49 | 84,376 |
| NML | 51.27 | 51.92 | 51.1 | 51.21 | 1,264,390 |
| NML-CAUG | 52.44 | 0 | 0 | 52.32 | 0 |
| NML-CJUL | 51.65 | 0 | 0 | 51.53 | 0 |
| NML-CSEP | 53.08 | 0 | 0 | 52.95 | 0 |
| NML-JUL | 51.59 | 52.2 | 51.45 | 51.51 | 305,500 |
| NOPK | 43.73 | 45 | 41.55 | 44.96 | 11,828 |
| NOPKNV | 18 | 17.5 | 17.5 | 17.5 | 5,000 |
| NPL | 14.99 | 15.09 | 14.9 | 14.93 | 43,439 |
| NPSM | 25 | 24.88 | 24.88 | 24.88 | 0 |
| NRL | 239.58 | 243 | 235.01 | 239.58 | 73,915 |
| OGDC | 170.49 | 172.6 | 169.28 | 170.09 | 750,498 |
| OGDC-CAUG | 174.4 | 0 | 0 | 173.77 | 0 |
| OGDC-CJUL | 171.77 | 0 | 0 | 171.14 | 0 |
| OGDC-CSEP | 176.5 | 0 | 0 | 175.87 | 0 |
| OGDC-JUL | 170.3 | 171.9 | 169.9 | 170.18 | 24,000 |
| OLPL | 10.7 | 10.95 | 10.75 | 10.8 | 14,122 |
| OLSM | 4.5 | 4.45 | 3.7 | 4.45 | 1,501 |
| OLTM | 5.74 | 6.3 | 6.3 | 5.74 | 501 |
| PACE | 2.05 | 2.1 | 2 | 2.03 | 152,630 |
| PAEL | 5.69 | 5.9 | 5.54 | 5.61 | 227,572 |
| PAKD | 59.96 | 60.02 | 60.02 | 59.96 | 55 |
| PAKMI | 1.67 | 1.68 | 1.68 | 1.68 | 1,000 |
| PAKRI | 17.48 | 17.67 | 17.3 | 17.37 | 146,947 |
| PAKT | 50.07 | 51.5 | 50.85 | 51 | 8,377 |
| PASL | 1.9 | 2 | 1.85 | 1.89 | 72,493 |
| PCAL | 40.72 | 40 | 40 | 40.72 | 138 |
| PECO | 40.02 | 40.4 | 40 | 40.02 | 223 |
| PEF | 8.02 | 8.25 | 8.15 | 8.22 | 13,851 |
| PFLTFC2 | 100.1333 | 0 | 0 | 100.1333 | 0 |
| PGCL | 132.95 | 131 | 131 | 131 | 196 |
| PGF | 12.68 | 12.9 | 12.65 | 12.76 | 477,655 |
| PHDL | 30 | 30.01 | 30 | 30 | 108 |
| PIAA | 2.2 | 2.29 | 2.14 | 2.16 | 26,502 |
| PICT | 148.5 | 155 | 148 | 148 | 7,005 |
| PIF | 5.74 | 5.9 | 5.73 | 5.8 | 53,322 |
| PIL | 7.81 | 8.25 | 7 | 7.62 | 1,714 |
| PINL | 7.19 | 7.28 | 7.15 | 7.19 | 928 |
| PIOC | 10.18 | 10.7 | 10.31 | 10.48 | 85,514 |
| PKGP | 14.12 | 14.25 | 14.17 | 14.25 | 23,650 |
| PKGS | 97.1 | 98 | 96 | 96.92 | 33,709 |
| PMI | 1.09 | 1.17 | 1.08 | 1.1 | 40,540 |
| PMPK | 155.11 | 154.99 | 152 | 153 | 1,405 |
| PMTFC6 | 98.625 | 0 | 0 | 98.625 | 0 |
| PNGRS | 2.12 | 2 | 2 | 2.12 | 100 |
| PNSC | 17.24 | 17.99 | 17.1 | 17.25 | 5,366 |
| POL | 383.34 | 390 | 383 | 385.25 | 811,331 |
| POL-CAUG | 392.12 | 0 | 0 | 393.58 | 0 |
| POL-CJUL | 386.21 | 0 | 0 | 387.63 | 0 |
| POL-CSEP | 396.85 | 0 | 0 | 398.33 | 0 |
| POL-JUL | 383.97 | 389.65 | 383.5 | 385.86 | 217,500 |
| PPL | 196.87 | 198.5 | 195 | 195.11 | 684,116 |
| PPL-CAUG | 201.38 | 0 | 0 | 199.33 | 0 |
| PPL-CJUL | 198.34 | 0 | 0 | 196.31 | 0 |
| PPL-CSEP | 203.81 | 0 | 0 | 201.74 | 0 |
| PPL-JUL | 197.5 | 199 | 196 | 196.25 | 43,500 |
| PPP | 46.06 | 47.5 | 45.53 | 46.06 | 443 |
| PRET | 32 | 33 | 33 | 32 | 1 |
| PRL | 59.11 | 61.6 | 58.55 | 60.07 | 38,654 |
| PRWM | 9.5 | 9.69 | 9.2 | 9.5 | 101 |
| PSMC | 97.26 | 102.12 | 97.5 | 102.12 | 175,011 |
| PSO | 244.67 | 246.98 | 244 | 244.62 | 197,893 |
| PSO-CAUG | 250.28 | 0 | 0 | 249.91 | 0 |
| PSO-CJUL | 246.5 | 0 | 0 | 246.13 | 0 |
| PSO-CSEP | 253.29 | 0 | 0 | 252.93 | 0 |
| PSO-JUL | 246.01 | 248 | 245.2 | 246.16 | 45,500 |
| PSYL | 16.29 | 16.44 | 15.8 | 16.43 | 506 |
| PTC | 14.62 | 15.05 | 14.62 | 14.75 | 3,219,538 |
| PTC-CAUG | 14.95 | 0 | 0 | 15.07 | 0 |
| PTC-CJUL | 14.73 | 0 | 0 | 14.84 | 0 |
| PTC-CSEP | 15.14 | 0 | 0 | 15.25 | 0 |
| PTC-JUL | 14.7 | 15.1 | 14.7 | 14.86 | 476,000 |
| QUET | 25.01 | 23.81 | 23.81 | 25.01 | 300 |
| QUICE | 10.75 | 11 | 10.14 | 10.2 | 294,335 |
| RAVT | 1.23 | 1.39 | 1.39 | 1.23 | 1 |
| RICL | 7.3 | 7.2 | 7.2 | 7.3 | 39 |
| RMPL | 3100 | 3210 | 3182 | 3200 | 107 |
| RUPL | 25.66 | 26 | 24.5 | 24.97 | 17,297 |
| SAIF | 8.39 | 8.16 | 8.15 | 8.39 | 449 |
| SAPL | 194.05 | 190 | 184.35 | 184.5 | 2,154 |
| SARC | 2.5 | 2.8 | 2.8 | 2.5 | 100 |
| SASML | 9.82 | 9.98 | 9.98 | 9.82 | 4 |
| SAZEW | 30.51 | 31.7 | 30.8 | 30.8 | 4,360 |
| SBL | 2.2 | 2.44 | 2.32 | 2.35 | 51,903 |
| SCBPL | 11.74 | 11.75 | 11.56 | 11.72 | 19,680 |
| SCM | 11.5 | 11.49 | 11.48 | 11.49 | 4,227 |
| SEARL | 49.05 | 48.99 | 47.8 | 48.01 | 10,996 |
| SEL | 16.39 | 16.6 | 16.6 | 16.39 | 299 |
| SEPCO | 1.22 | 1.3 | 1.21 | 1.25 | 36,134 |
| SEPL | 44.5 | 44.5 | 44.1 | 44.23 | 3,354 |
| SGML | 13 | 13.1 | 12.7 | 12.9 | 24,892 |
| SGMLPS | 5.67 | 4.75 | 4.75 | 4.75 | 1,501 |
| SGPL | 1.01 | 0.9 | 0.9 | 0.9 | 500 |
| SHCI | 1.59 | 1.98 | 1.57 | 1.59 | 24,118 |
| SHCM | 11.55 | 11.55 | 11.55 | 11.55 | 2 |
| SHEL | 129.04 | 130.5 | 128.5 | 130 | 30,045 |
| SHEZ | 189.62 | 197 | 189.08 | 196.52 | 172 |
| SHFA | 31 | 31 | 30.99 | 31 | 1,000 |
| SHJS | 74.88 | 78 | 77.9 | 74.88 | 6 |
| SHNI | 10.28 | 11.1 | 9.28 | 10.28 | 4 |
| SHSML | 9.8 | 9.65 | 9.6 | 9.65 | 1,110 |
| SIBL | 2 | 2 | 1.9 | 1.99 | 5,598 |
| SIEM | 685.05 | 709 | 680 | 680.4 | 114 |
| SILK | 2.08 | 2.25 | 2.07 | 2.15 | 1,014,511 |
| SING | 20.8 | 21.84 | 20.75 | 21.3 | 500 |
| SITC | 107.15 | 110 | 108.01 | 108.4 | 7,792 |
| SJTM | 2.09 | 2.9 | 2.9 | 2.09 | 1 |
| SLCL | 2 | 1.65 | 1.5 | 1.5 | 40,005 |
| SLYT | 6.48 | 6.85 | 6.5 | 6.54 | 5,463 |
| SMBL | 3.41 | 3.69 | 3.44 | 3.52 | 1,916,180 |
| SMCPL | 6.25 | 6 | 6 | 6.25 | 100 |
| SMTM | 3.99 | 4.5 | 3.91 | 4.24 | 1,005 |
| SNAI | 41 | 41.02 | 40.85 | 41 | 500 |
| SNBL | 7.78 | 8.15 | 7.65 | 7.95 | 997,808 |
| SNGP | 17.38 | 17.57 | 17.11 | 17.49 | 79,749 |
| SPL | 10.18 | 10.2 | 10.07 | 10.13 | 32,890 |
| SPLC | 0.81 | 1.13 | 0.97 | 0.81 | 24 |
| SRVI | 165.5 | 170.1 | 169.89 | 165.5 | 134 |
| SSGC | 20.07 | 20.49 | 19.9 | 20.3 | 20,674 |
| SSIC | 5.8 | 6.4 | 5.22 | 6.03 | 17,964 |
| SSML | 1.85 | 2.09 | 1.94 | 1.94 | 5,050 |
| STPL | 7.39 | 8.19 | 7.1 | 7.46 | 16,222 |
| SURC | 28.94 | 30 | 28 | 28.94 | 102 |
| SUTM | 67.52 | 70.75 | 70.7 | 70.75 | 597 |
| TDIL | 10.94 | 11.75 | 10.15 | 10.78 | 36,107 |
| TELE | 1.57 | 1.67 | 1.6 | 1.62 | 332,241 |
| TGL | 16.31 | 16.5 | 16.11 | 16.35 | 16,821 |
| THALL | 107.79 | 113.17 | 109 | 113.17 | 585,658 |
| THCCL | 21.03 | 20 | 20 | 20 | 6,750 |
| TREET | 50.62 | 53.15 | 50.6 | 52.8 | 134,354 |
| TREI | 2.5 | 2.69 | 2.46 | 2.47 | 5,491 |
| TRG | 3.51 | 3.61 | 3.51 | 3.54 | 634,149 |
| TRIBL | 0.91 | 1.25 | 1 | 0.91 | 67 |
| TRIPF | 205 | 205 | 204 | 205 | 4,255 |
| TRPOL | 0.95 | 1.2 | 1.09 | 1.1 | 14,536 |
| TSMF | 0.9 | 1.23 | 1.23 | 0.9 | 1 |
| TSML | 76.8 | 76.7 | 76.7 | 76.7 | 0 |
| TSPL | 1 | 1 | 0.91 | 1 | 4,025 |
| UBL | 83.43 | 87.1 | 83.51 | 84.99 | 1,486,116 |
| UBL-CAUG | 85.34 | 0 | 0 | 86.83 | 0 |
| UBL-CJUL | 84.05 | 0 | 0 | 85.51 | 0 |
| UBL-CSEP | 86.37 | 0 | 0 | 87.88 | 0 |
| UBL-JUL | 83.94 | 86.9 | 84.99 | 85.25 | 17,500 |
| UBLTFC2 | 95.05 | 0 | 0 | 95.05 | 0 |
| UBLTFC4 | 100.85 | 0 | 0 | 100.85 | 0 |
| UDPL | 8.98 | 9.5 | 8.15 | 8.98 | 21 |
| ULEVER | 7398.69 | 7249.99 | 7200 | 7213.5 | 83 |
| UNIC | 9.3 | 10.1 | 9.1 | 10.09 | 114,876 |
| UNIM | 0.5 | 0.9 | 0.55 | 0.9 | 3,500 |
| UPFL | 2809.82 | 2824 | 2735 | 2809.82 | 9 |
| UVIC | 2.5 | 2.75 | 2.75 | 2.5 | 1 |
| WAHN | 46.5 | 47.5 | 47.5 | 46.5 | 100 |
| WTCL | 2 | 2.17 | 2.07 | 2.1 | 126,778 |
| WTL | 2.15 | 2.28 | 2.11 | 2.2 | 388,758 |
| ZIL | 103 | 102 | 102 | 103 | 21 |
KSE EOD Daily Share Price Data - 12/07/2012
No comments:
Post a Comment