| For: July 16, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 84.67 | 85 | 85 | 85 | 391 |
| AACIL | 4.5 | 4.8 | 3.62 | 4.5 | 10,982 |
| AATM | 1.5 | 1.5 | 1.5 | 1.5 | 1 |
| ABL | 65.51 | 66.99 | 65.51 | 65.93 | 4,160 |
| ABOT | 126.71 | 133.04 | 128.5 | 133.04 | 182,937 |
| ACPL | 90.36 | 91 | 88.01 | 89.37 | 51,321 |
| ADMM | 25.55 | 26.75 | 25 | 25.03 | 1,532 |
| ADOS | 20.18 | 21.18 | 21.18 | 21.18 | 2,400 |
| AGIC | 9.13 | 9.1 | 9.1 | 9.13 | 366 |
| AGIL | 86.5 | 89.8 | 84.1 | 86.5 | 7,500 |
| AGL | 13.95 | 13.94 | 13.06 | 13.95 | 226 |
| AGTL | 207.01 | 208 | 207 | 207.98 | 1,201 |
| AHCL | 32.76 | 33.18 | 32.71 | 32.89 | 1,122,947 |
| AHCL-CAUG | 33.45 | 0 | 0 | 33.57 | 0 |
| AHCL-CJUL | 32.95 | 0 | 0 | 33.06 | 0 |
| AHCL-CSEP | 33.86 | 0 | 0 | 33.98 | 0 |
| AHCL-JUL | 32.84 | 33.4 | 32.7 | 33.06 | 343,500 |
| AHI | 15.53 | 16.09 | 15.35 | 15.35 | 4,701 |
| AHL | 37.92 | 39.4 | 38 | 38.96 | 201,730 |
| AICL | 61.46 | 64.44 | 61.95 | 63.77 | 1,368,344 |
| AKBL | 14.46 | 14.55 | 14.25 | 14.34 | 151,494 |
| AKDCL | 31.52 | 32.72 | 29.95 | 31.52 | 300 |
| AKZO | 124.52 | 118.3 | 118.3 | 118.3 | 372 |
| ALICO | 18 | 18.6 | 18.6 | 18 | 46 |
| ALNRS | 50.66 | 48.75 | 48.25 | 50.66 | 242 |
| AMBL | 11.83 | 11.95 | 11 | 11.45 | 26,657 |
| AMTEX | 2.02 | 2.08 | 2 | 2.02 | 91,666 |
| ANL | 6.45 | 6.68 | 6.45 | 6.53 | 860,766 |
| APL | 481.06 | 482.89 | 479 | 480.05 | 2,421 |
| ARM | 39.99 | 40 | 38.1 | 39.99 | 242 |
| ASFL | 5 | 5 | 5 | 5 | 10 |
| ATBA | 221.04 | 230 | 221 | 226.3 | 18,303 |
| ATIL | 31.46 | 32.08 | 31.5 | 31.87 | 5,675 |
| ATLH | 120.63 | 122.9 | 121.5 | 122 | 1,995 |
| ATRL | 125.27 | 126.45 | 125.26 | 125.6 | 115,643 |
| ATRL-CAUG | 127.93 | 0 | 0 | 128.21 | 0 |
| ATRL-CJUL | 125.99 | 0 | 0 | 126.27 | 0 |
| ATRL-CSEP | 129.47 | 0 | 0 | 129.76 | 0 |
| ATRL-JUL | 125.92 | 126.5 | 126.05 | 126.14 | 35,000 |
| BAFL | 17.54 | 17.74 | 17.35 | 17.45 | 836,048 |
| BAFL-CAUG | 17.91 | 0 | 0 | 17.81 | 0 |
| BAFL-CJUL | 17.64 | 0 | 0 | 17.54 | 0 |
| BAFL-CSEP | 18.13 | 0 | 0 | 18.03 | 0 |
| BAFL-JUL | 17.65 | 17.7 | 17.46 | 17.54 | 83,000 |
| BAFS | 37.05 | 35.2 | 35.2 | 37.05 | 7 |
| BAHL | 28.91 | 29.1 | 28.57 | 28.73 | 331,240 |
| BAHL-CAUG | 29.52 | 0 | 0 | 29.33 | 0 |
| BAHL-CJUL | 29.08 | 0 | 0 | 28.88 | 0 |
| BAHL-CSEP | 29.88 | 0 | 0 | 29.68 | 0 |
| BAPL | 7.42 | 8.4 | 7.3 | 7.92 | 73,738 |
| BATA | 669 | 670 | 650.01 | 650.12 | 182 |
| BCL | 37.89 | 38.1 | 38.05 | 37.89 | 76 |
| BCML | 15.78 | 16.5 | 15.9 | 15.78 | 30 |
| BELA | 1.375 | 1.3429 | 1.3429 | 1.3429 | 0 |
| BERG | 12.95 | 13 | 13 | 13 | 2,700 |
| BGL | 3.26 | 3.54 | 2.6 | 3.18 | 13,672 |
| BIPL | 9.58 | 9.89 | 9.51 | 9.7 | 115,633 |
| BNWM | 22.45 | 22.85 | 22.5 | 22.5 | 2,520 |
| BOK | 8.5 | 8.9 | 8.4 | 8.5 | 7,060 |
| BOP | 8.15 | 8.25 | 8.03 | 8.06 | 1,467,422 |
| BPL | 49.51 | 50.35 | 48.95 | 49.56 | 21,597 |
| BROT | 1.15 | 1.35 | 1.25 | 1.26 | 5,615 |
| BRR | 2.6 | 2.6 | 2.25 | 2.6 | 23,603 |
| BUXL | 8.78 | 8.4 | 8.01 | 8.14 | 900 |
| BWCL | 23.5 | 24.67 | 23.5 | 24.67 | 6,915 |
| BWHL | 30 | 30.45 | 30.43 | 30.43 | 1,277 |
| BYCO | 8.51 | 8.63 | 8.53 | 8.57 | 165,044 |
| CCM | 24.04 | 25.1 | 25.1 | 24.04 | 1 |
| CECL | 11.79 | 12.79 | 12.78 | 12.78 | 5,098 |
| CENI | 10.8 | 10.99 | 10.99 | 10.99 | 4,500 |
| CEPB | 19.8 | 20.8 | 20 | 20.14 | 109,743 |
| CHAS | 7.75 | 8.1 | 7.8 | 7.9 | 2,999 |
| CHBL | 1.6 | 1.75 | 1.75 | 1.6 | 1 |
| CHCC | 34.63 | 35.4 | 32.9 | 33.09 | 4,214,733 |
| CLCPS | 0.32 | 0.52 | 0.34 | 0.32 | 3 |
| CLOV | 83.32 | 83.5 | 83.5 | 83.32 | 276 |
| CML | 1.6 | 1.68 | 1.45 | 1.56 | 5,029 |
| COLG | 1239.95 | 1202.01 | 1195 | 1195 | 290 |
| COTT | 2.1 | 1.31 | 1.3 | 2.1 | 473 |
| CPL | 190.01 | 192 | 190 | 191.57 | 3,211 |
| CPMFI | 5.4 | 4.5 | 4.5 | 5.4 | 100 |
| CPPL | 29.69 | 31.17 | 29.94 | 31.17 | 31,017 |
| CSAP | 22.5 | 22.51 | 22 | 22.5 | 6,525 |
| CSIL | 2.45 | 3 | 3 | 3 | 500 |
| CSM | 0.88 | 0.9 | 0.85 | 0.88 | 17,652 |
| CSUML | 3.03 | 3.29 | 3 | 3.01 | 5,517 |
| CWSM | 2.4 | 2.9 | 2.9 | 2.4 | 3 |
| CYAN | 68 | 70.4 | 68.25 | 68 | 2,060 |
| DADX | 47 | 47 | 47 | 47 | 1 |
| DATM | 0.68 | 0.64 | 0.63 | 0.63 | 1,000 |
| DAWH | 31.35 | 31.6 | 31 | 31.25 | 298,536 |
| DAWH-CJUL | 31.53 | 0 | 0 | 31.42 | 0 |
| DBCI | 2.18 | 2.3 | 2.1 | 2.11 | 110,900 |
| DCH | 2.22 | 2.38 | 2.12 | 2.34 | 18,367 |
| DCL | 3.95 | 4.12 | 3.92 | 3.95 | 468,587 |
| DCM | 1.57 | 1.45 | 1.42 | 1.45 | 17,070 |
| DEL | 1.85 | 1.81 | 1.81 | 1.81 | 500 |
| DFML | 2.3 | 2.35 | 2.3 | 2.32 | 25,454 |
| DFSM | 2 | 2.9 | 1.75 | 2.8 | 2,200 |
| DGKC | 43.49 | 44.95 | 43.28 | 44.64 | 17,916,225 |
| DGKC-CAUG | 44.41 | 0 | 0 | 45.57 | 0 |
| DGKC-CJUL | 43.74 | 0 | 0 | 44.88 | 0 |
| DGKC-CSEP | 44.95 | 0 | 0 | 46.12 | 0 |
| DGKC-JUL | 43.68 | 45.1 | 43.47 | 44.9 | 7,102,500 |
| DINT | 16 | 16 | 15.99 | 16 | 604 |
| DKTM | 2.35 | 2.69 | 2 | 2 | 22,076 |
| DLL | 63.5 | 64 | 60.88 | 62 | 5,776 |
| DMTM | 7.09 | 7.8 | 7 | 7.6 | 7,007 |
| DNCC | 2.56 | 2.5 | 2.43 | 2.5 | 917 |
| DOL | 3.91 | 4.13 | 3.88 | 4.06 | 244,360 |
| DREL | 440 | 420 | 420 | 440 | 1 |
| DSFL | 1.75 | 1.79 | 1.7 | 1.7 | 146,523 |
| DSIL | 1.48 | 1.74 | 1.4 | 1.47 | 106,683 |
| DSL | 2.44 | 2.5 | 2.4 | 2.45 | 22,780 |
| DWSM | 2.92 | 2.95 | 2.6 | 2.64 | 19,606 |
| DYNO | 20 | 20.59 | 20.15 | 20.5 | 7,050 |
| ECOP | 5.5 | 6 | 5 | 5.81 | 9,862 |
| EFOODS | 66.5 | 69.82 | 66.9 | 69.82 | 5,127,281 |
| EFUG | 69.51 | 71.5 | 67.8 | 71.49 | 3,765 |
| EFUL | 73 | 74.49 | 72.01 | 72.68 | 1,050 |
| ELSM | 26.24 | 26.4 | 25.6 | 26.39 | 4,440 |
| EMCO | 2.85 | 2.99 | 2.45 | 2.85 | 3 |
| ENGRO | 102.49 | 103.55 | 102.51 | 102.65 | 996,372 |
| ENGRO-CAUG | 104.66 | 0 | 0 | 104.78 | 0 |
| ENGRO-CJUL | 103.08 | 0 | 0 | 103.19 | 0 |
| ENGRO-CSEP | 105.93 | 0 | 0 | 106.05 | 0 |
| ENGRO-JUL | 103.04 | 103.75 | 103.01 | 103.13 | 262,500 |
| ENGROTFC | 99.1909 | 0 | 0 | 99.1835 | 0 |
| ENGROTFC2 | 100 | 0 | 0 | 100 | 0 |
| EPCL | 9.91 | 10.17 | 9.9 | 9.97 | 308,368 |
| ESBL | 1.85 | 1.99 | 1.95 | 1.95 | 3,060 |
| EWLA | 6.89 | 6.89 | 6.5 | 6.53 | 1,179 |
| EXIDE | 175.59 | 176 | 173.25 | 174.9 | 4,305 |
| FABL | 10.92 | 10.94 | 10.8 | 10.9 | 29,242 |
| FABLTFC | 100.939 | 0 | 0 | 101.25 | 0 |
| FATIMA | 25 | 25.39 | 24.89 | 24.95 | 742,315 |
| FCCL | 5.71 | 5.88 | 5.7 | 5.85 | 1,174,740 |
| FCIBL | 2.98 | 2.81 | 2.62 | 2.81 | 2,300 |
| FCSC | 2.82 | 2.8 | 2.62 | 2.8 | 12,822 |
| FDIBL | 1.4 | 1.5 | 1.26 | 1.35 | 38,103 |
| FDMF | 4.12 | 4.13 | 4.05 | 4.12 | 52,069 |
| FECM | 3.42 | 3.39 | 3.39 | 3.42 | 1,660 |
| FECTC | 17.11 | 17.69 | 17 | 17.29 | 151,643 |
| FEM | 1.3 | 1.3 | 1.3 | 1.3 | 711 |
| FEROZ | 83.67 | 87.85 | 84 | 85.41 | 15,447 |
| FFBL | 38.72 | 39.25 | 38.45 | 38.69 | 1,759,018 |
| FFBL-CAUG | 39.54 | 0 | 0 | 39.49 | 0 |
| FFBL-CJUL | 38.94 | 0 | 0 | 38.9 | 0 |
| FFBL-CSEP | 40.02 | 0 | 0 | 39.97 | 0 |
| FFBL-JUL | 38.9 | 39.3 | 38.7 | 38.95 | 275,500 |
| FFC | 116.81 | 117.6 | 116.3 | 116.72 | 883,798 |
| FFC-CAUG | 119.29 | 0 | 0 | 119.14 | 0 |
| FFC-CJUL | 117.48 | 0 | 0 | 117.34 | 0 |
| FFC-CSEP | 120.73 | 0 | 0 | 120.59 | 0 |
| FFC-JUL | 117.32 | 118.25 | 116.81 | 117.31 | 148,000 |
| FHAM | 8.35 | 8.25 | 8.25 | 8.35 | 1,291 |
| FHBM | 9.35 | 9.6 | 9.6 | 9.6 | 9,000 |
| FLYNG | 2.86 | 2.95 | 2.81 | 2.83 | 193,002 |
| FNEL | 5.44 | 5.9 | 5.9 | 5.9 | 510 |
| FRSM | 22 | 22.41 | 22.41 | 22 | 88 |
| FUDLM | 7.7 | 7.8 | 7.8 | 7.7 | 1 |
| GADT | 66.08 | 66.75 | 65.3 | 66.08 | 307 |
| GAIL | 2.52 | 2.84 | 2.84 | 2.52 | 50 |
| GAMON | 2.5 | 2.79 | 2.59 | 2.59 | 3,070 |
| GASF | 5.5 | 5.51 | 5.4 | 5.49 | 174,856 |
| GATM | 21.89 | 21.9 | 21 | 21 | 1,390 |
| GENP | 1.06 | 1.05 | 1 | 1.01 | 38,349 |
| GGL | 10 | 10.89 | 10.05 | 10.5 | 93,365 |
| GHGL | 58.2 | 58.5 | 56.31 | 56.8 | 14,255 |
| GHNI | 8.42 | 9.42 | 8.6 | 9.42 | 101,741 |
| GHNL | 5.01 | 5.8 | 5.15 | 5.73 | 433,147 |
| GLAXO | 69.61 | 73.09 | 70.11 | 72.71 | 497,520 |
| GRAYS | 26.5 | 26.51 | 25.25 | 26.17 | 3,531 |
| GSPM | 5.26 | 5.4 | 5.06 | 5.26 | 390 |
| GTYR | 22.96 | 23.33 | 22.3 | 22.75 | 44,720 |
| GUSM | 4 | 4.5 | 4 | 4 | 14,761 |
| GWLC | 5 | 5 | 5 | 5 | 500 |
| HABSM | 23.23 | 23.4 | 23.01 | 23.38 | 18,044 |
| HADC | 2.1 | 2.34 | 1.9 | 1.94 | 37,192 |
| HAEL | 9 | 8 | 8 | 9 | 399 |
| HAJT | 1.06 | 0.9 | 0.9 | 0.9 | 785 |
| HAL | 22.52 | 22.35 | 22.06 | 22.52 | 420 |
| HBL | 112.61 | 114.24 | 112.1 | 113.72 | 34,968 |
| HCAR | 15.39 | 16.39 | 15.15 | 16.19 | 732,003 |
| HICL | 11.61 | 11.62 | 11.25 | 11.32 | 3,045 |
| HINO | 79.1 | 83.05 | 79.9 | 82.82 | 25,944 |
| HINOON | 36.68 | 38.51 | 37.8 | 38.4 | 22,683 |
| HIRAT | 10.7 | 10.72 | 10.2 | 10.7 | 194 |
| HMB | 17.95 | 18.19 | 18 | 18 | 13,475 |
| HSPI | 22.52 | 22.75 | 21.78 | 22.35 | 3,137 |
| HUBC | 43 | 43.47 | 42.8 | 43.41 | 1,496,547 |
| HUBC-CAUG | 43.91 | 0 | 0 | 44.31 | 0 |
| HUBC-CJUL | 43.25 | 0 | 0 | 43.64 | 0 |
| HUBC-CSEP | 44.44 | 0 | 0 | 44.85 | 0 |
| HUBC-JUL | 43.25 | 0 | 0 | 43.66 | 0 |
| HUMNL | 21.01 | 22.06 | 21.9 | 21.01 | 11 |
| HUSI | 3.5 | 3.5 | 3.5 | 3.5 | 6 |
| IBFL | 49.06 | 49.8 | 48.01 | 49.14 | 4,091 |
| IBLHL | 22.8 | 23.75 | 22.9 | 23.38 | 19,559 |
| ICI | 137.62 | 144.5 | 141 | 144.5 | 367,129 |
| ICIBL | 0.8 | 0.86 | 0.73 | 0.75 | 70,332 |
| ICL | 22.23 | 23.32 | 22.76 | 22.23 | 60 |
| IDRT | 7.68 | 6.81 | 6.8 | 6.8 | 1,000 |
| IFSL | 16.75 | 16.5 | 16.5 | 16.75 | 100 |
| IGIBL | 2.21 | 2.29 | 2.17 | 2.18 | 97,360 |
| IGIIL | 63.2 | 64.29 | 63 | 63 | 12,501 |
| ILTM | 216.01 | 205.21 | 205.21 | 216.01 | 40 |
| INDU | 266.8 | 270 | 265 | 266.52 | 7,310 |
| INIL | 28.65 | 28.75 | 28.2 | 28.5 | 4,881 |
| ISIL | 109.02 | 114 | 103.6 | 104.37 | 1,530 |
| ISL | 12.64 | 12.94 | 12.35 | 12.36 | 57,200 |
| JATM | 2.3 | 2.54 | 2.53 | 2.53 | 500 |
| JDMT | 20.44 | 21.46 | 19.6 | 19.61 | 901 |
| JDWS | 106.52 | 102.51 | 102.51 | 106.52 | 1 |
| JKSM | 9.09 | 9.019 | 9.019 | 9.019 | 0 |
| JLICL | 72.5 | 73.9 | 73.9 | 72.5 | 1,000 |
| JOPP | 9.4 | 10.35 | 9.5 | 9.4 | 32 |
| JPGL | 1.71 | 1.88 | 1.7 | 1.7 | 66,354 |
| JSBL | 5.17 | 5.3 | 5.16 | 5.17 | 63,944 |
| JSCL | 13.79 | 14.15 | 13.71 | 14.03 | 2,950,029 |
| JSGCL | 30.47 | 30.44 | 29.31 | 29.35 | 3,952 |
| JSGF | 8.25 | 8.35 | 8.01 | 8.34 | 2,873 |
| JSIL | 7.87 | 8.25 | 7.91 | 8.15 | 547,432 |
| JSVFL | 7.89 | 8.2 | 7.85 | 8.15 | 303,289 |
| KAPCO | 44.53 | 45 | 44.35 | 44.57 | 156,771 |
| KAPCO-CAUG | 45.47 | 0 | 0 | 45.5 | 0 |
| KAPCO-CJUL | 44.79 | 0 | 0 | 44.81 | 0 |
| KASBB | 2.11 | 2.25 | 2.15 | 2.24 | 96,966 |
| KASBSL | 4.09 | 4.8 | 4 | 4.1 | 54,513 |
| KESC | 3.71 | 3.88 | 3.7 | 3.7 | 299,116 |
| KML | 2.85 | 2.95 | 2.87 | 2.9 | 56,200 |
| KOHC | 48.83 | 50.25 | 48 | 48.57 | 410,266 |
| KOHE | 22.9 | 22.75 | 22 | 22.04 | 4,225 |
| KOHTM | 6.05 | 6 | 6 | 6 | 8,999 |
| KOIL | 1.15 | 1.22 | 1.08 | 1.19 | 10,803 |
| KSBP | 60 | 62.79 | 59.7 | 60.04 | 2,892 |
| KTML | 4.1 | 4.3 | 4.3 | 4.3 | 8,010 |
| LATM | 6 | 5.66 | 5.66 | 6 | 490 |
| LIBM | 61.73 | 63.48 | 58.7 | 62.57 | 846 |
| LINDE | 135 | 130.21 | 130 | 130.08 | 999 |
| LOTPTA | 7.2 | 7.29 | 7.1 | 7.17 | 536,935 |
| LOTPTA-JUL | 7.25 | 7.26 | 7.15 | 7.2 | 18,500 |
| LPCL | 4.62 | 4.8 | 4.59 | 4.61 | 1,897,608 |
| LPGL | 13 | 13.99 | 13.9 | 13 | 179 |
| LUCK | 125.88 | 127.45 | 125.34 | 126.63 | 2,497,640 |
| LUCK-CAUG | 128.55 | 0 | 0 | 129.26 | 0 |
| LUCK-CJUL | 126.6 | 0 | 0 | 127.3 | 0 |
| LUCK-CSEP | 130.11 | 0 | 0 | 130.82 | 0 |
| LUCK-JUL | 126.42 | 127.6 | 125.7 | 127 | 748,500 |
| MACFL | 19.11 | 20.11 | 19.47 | 20 | 145,723 |
| MARI | 94.8 | 97.5 | 94.8 | 96.72 | 112,089 |
| MBF | 11 | 11.05 | 10.6 | 11.01 | 37,070 |
| MCB | 178.09 | 179.5 | 178.3 | 179.08 | 219,769 |
| MCB-CAUG | 181.87 | 0 | 0 | 182.8 | 0 |
| MCB-CJUL | 179.11 | 0 | 0 | 180.03 | 0 |
| MCB-CSEP | 184.07 | 0 | 0 | 185.01 | 0 |
| MCB-JUL | 178.69 | 179.77 | 179 | 179.52 | 15,000 |
| MDTL | 4 | 4.21 | 4 | 4.21 | 1,700 |
| MEBL | 28.5 | 28.6 | 28.35 | 28.35 | 1,775 |
| MEHT | 101.86 | 98.2 | 98.2 | 101.86 | 6 |
| MERIT | 21.47 | 22.54 | 21.99 | 22.49 | 7,135 |
| MIRKS | 37.65 | 38.94 | 38.9 | 37.65 | 255 |
| MLCF | 5.01 | 5.17 | 5 | 5.1 | 383,566 |
| MODAM | 1.03 | 1.2 | 1 | 1.01 | 628 |
| MRNS | 41.8 | 42 | 42 | 41.8 | 1,500 |
| MTIL | 1.11 | 1.68 | 1.02 | 1.04 | 1,211 |
| MTL | 486.91 | 492.51 | 487 | 490.54 | 5,567 |
| MUKT | 0.81 | 0.78 | 0.77 | 0.81 | 60 |
| MUREB | 103.83 | 107.99 | 105 | 105 | 3,710 |
| MWMP | 2.6 | 2.99 | 2.65 | 2.94 | 35,445 |
| MZSM | 2.51 | 2.6 | 2.25 | 2.46 | 7,402 |
| NAGC | 23.5 | 23.48 | 23.48 | 23.5 | 304 |
| NATF | 203.8 | 205 | 205 | 203.8 | 100 |
| NBP | 44.84 | 45.25 | 44.83 | 44.98 | 970,944 |
| NBP-CAUG | 45.79 | 0 | 0 | 45.91 | 0 |
| NBP-CJUL | 45.1 | 0 | 0 | 45.22 | 0 |
| NBP-CSEP | 46.35 | 0 | 0 | 46.47 | 0 |
| NBP-JUL | 45.09 | 45.35 | 45.02 | 45.19 | 91,500 |
| NCL | 17.28 | 17.5 | 17.26 | 17.4 | 14,605 |
| NCPL | 15.25 | 15.35 | 15.15 | 15.25 | 16,996 |
| NESTLE | 4135 | 4146 | 4100 | 4117 | 39 |
| NETSOL | 14.65 | 14.8 | 14.56 | 14.59 | 63,729 |
| NEXT | 8.99 | 8.11 | 8.1 | 8.99 | 2 |
| NIB | 2.32 | 2.47 | 2.25 | 2.38 | 6,688,189 |
| NIBTFC | 99.55 | 0 | 0 | 99.55 | 0 |
| NICL | 3.49 | 3.6 | 3.25 | 3.41 | 195,480 |
| NML | 50.81 | 51.35 | 51 | 51.14 | 231,534 |
| NML-CAUG | 51.89 | 0 | 0 | 52.2 | 0 |
| NML-CJUL | 51.1 | 0 | 0 | 51.41 | 0 |
| NML-CSEP | 52.52 | 0 | 0 | 52.83 | 0 |
| NML-JUL | 51.14 | 51.53 | 51.15 | 51.4 | 101,000 |
| NONS | 19.16 | 20 | 18.6 | 18.6 | 3,500 |
| NOPK | 44.46 | 45 | 42.26 | 44.85 | 915 |
| NOPKNV | 17.5 | 17.5 | 17.5 | 17.5 | 2,000 |
| NPL | 14.9 | 15.1 | 14.9 | 14.95 | 13,924 |
| NRL | 237.13 | 240 | 238 | 238.1 | 14,788 |
| OGDC | 168.78 | 169.94 | 168 | 168.12 | 80,425 |
| OGDC-CAUG | 172.36 | 0 | 0 | 171.61 | 0 |
| OGDC-CJUL | 169.75 | 0 | 0 | 169.01 | 0 |
| OGDC-CSEP | 174.45 | 0 | 0 | 173.69 | 0 |
| OGDC-JUL | 168.73 | 169.05 | 168.5 | 168.53 | 10,500 |
| OLPL | 11 | 11.59 | 11.05 | 11 | 2 |
| OLTM | 6.35 | 6.35 | 5.5 | 5.95 | 35,266 |
| OTSU | 35.85 | 37.6 | 34.06 | 36.25 | 1,116 |
| PACE | 1.98 | 2.05 | 1.97 | 2 | 246,408 |
| PAEL | 5.52 | 5.85 | 5.5 | 5.79 | 185,569 |
| PAKD | 59.96 | 62 | 59.9 | 62 | 10,459 |
| PAKMI | 1.68 | 1.65 | 1.64 | 1.68 | 202 |
| PAKRI | 17.05 | 17.25 | 17 | 17.14 | 126,655 |
| PAKT | 50 | 50.95 | 49.51 | 50.71 | 600 |
| PASL | 1.85 | 1.98 | 1.8 | 1.85 | 53,346 |
| PASM | 7 | 6.79 | 6.18 | 6.79 | 2,232 |
| PCAL | 41.99 | 41.5 | 41 | 41.36 | 730 |
| PECO | 40.01 | 40.5 | 39.6 | 40.01 | 16,241 |
| PEF | 8.5 | 8.7 | 8.5 | 8.7 | 33,233 |
| PFLTFC2 | 100.1333 | 0 | 0 | 100.1333 | 0 |
| PGCL | 131 | 130 | 128.5 | 128.5 | 501 |
| PGF | 13.26 | 13.84 | 13.25 | 13.58 | 192,485 |
| PIAA | 2.13 | 2.33 | 2.1 | 2.11 | 24,290 |
| PICT | 148.06 | 150 | 148.01 | 148.73 | 2,726 |
| PIF | 6.14 | 6.3 | 6.11 | 6.24 | 113,571 |
| PIL | 7.99 | 7.99 | 7.4 | 7.57 | 4,000 |
| PIOC | 10.67 | 11.4 | 10.25 | 11.28 | 194,973 |
| PKGI | 6.44 | 7 | 6.99 | 7 | 2,144 |
| PKGP | 14.02 | 14.4 | 14.15 | 14.23 | 46,344 |
| PKGS | 96.01 | 97 | 95 | 95.76 | 4,199 |
| PMI | 1.1 | 1.1 | 1.1 | 1.1 | 104 |
| PMPK | 150.59 | 152 | 148 | 149 | 1,294 |
| PMTFC6 | 98.625 | 0 | 0 | 98.75 | 0 |
| PNGRS | 2.12 | 2.3 | 2.01 | 2.3 | 1,586 |
| PNSC | 17.15 | 17.99 | 17.25 | 17.33 | 4,800 |
| POAF | 8.09 | 8.05 | 8.05 | 8.05 | 2,000 |
| POL | 383.84 | 385.99 | 382.65 | 383.68 | 105,193 |
| POL-CAUG | 391.98 | 0 | 0 | 391.64 | 0 |
| POL-CJUL | 386.04 | 0 | 0 | 385.71 | 0 |
| POL-CSEP | 396.72 | 0 | 0 | 396.39 | 0 |
| POL-JUL | 384.3 | 386 | 382.6 | 384.87 | 10,500 |
| POML | 53.01 | 55.66 | 55.66 | 53.01 | 1 |
| PPL | 193.08 | 196.1 | 194.1 | 194.65 | 256,356 |
| PPL-CAUG | 197.17 | 0 | 0 | 198.69 | 0 |
| PPL-CJUL | 194.19 | 0 | 0 | 195.68 | 0 |
| PPL-CSEP | 199.56 | 0 | 0 | 201.1 | 0 |
| PPL-JUL | 194.01 | 196.5 | 195 | 195.36 | 20,500 |
| PRET | 32 | 32 | 31.5 | 32 | 6 |
| PRL | 58.92 | 59.95 | 59.02 | 59.06 | 1,387 |
| PRWM | 9.6 | 9.95 | 9.57 | 9.6 | 8,624 |
| PSEL | 150 | 143 | 143 | 150 | 27 |
| PSMC | 102.8 | 106.99 | 102.01 | 105.32 | 91,318 |
| PSO | 243.53 | 244.5 | 242.5 | 243.36 | 282,117 |
| PSO-CAUG | 248.69 | 0 | 0 | 248.41 | 0 |
| PSO-CJUL | 244.93 | 0 | 0 | 244.65 | 0 |
| PSO-CSEP | 251.7 | 0 | 0 | 251.42 | 0 |
| PSO-JUL | 245.07 | 245.75 | 244.1 | 244.67 | 7,000 |
| PSYL | 16.43 | 16.89 | 15.81 | 16.8 | 6,032 |
| PTC | 14.56 | 14.73 | 14.45 | 14.48 | 466,868 |
| PTC-CAUG | 14.87 | 0 | 0 | 14.78 | 0 |
| PTC-CJUL | 14.64 | 0 | 0 | 14.56 | 0 |
| PTC-CSEP | 15.05 | 0 | 0 | 14.96 | 0 |
| PTC-JUL | 14.67 | 14.83 | 14.55 | 14.58 | 26,500 |
| PTEC | 5 | 5 | 5 | 5 | 3,000 |
| QUICE | 10.15 | 10.5 | 10 | 10.06 | 291,976 |
| RAVT | 1.23 | 1.49 | 1.2 | 1.2 | 552 |
| REDT | 0.71 | 0.8 | 0.61 | 0.61 | 1,500 |
| RMPL | 3327.73 | 3475 | 3200 | 3475 | 15 |
| RUPL | 24.97 | 26 | 25.5 | 25.5 | 1,486 |
| SAIF | 8.15 | 8 | 7.9 | 8.15 | 102 |
| SALT | 33.07 | 34.72 | 34.72 | 33.07 | 300 |
| SANE | 2 | 3 | 2.65 | 2 | 103 |
| SANSM | 14 | 14.001 | 14.001 | 14.001 | 0 |
| SAPL | 193.22 | 198 | 197.99 | 193.22 | 102 |
| SASML | 9.82 | 9 | 8.99 | 8.99 | 3,758 |
| SAZEW | 30.8 | 31.5 | 30.75 | 30.85 | 1,234 |
| SBL | 2.35 | 2.46 | 2.26 | 2.3 | 6,040 |
| SCBPL | 11.59 | 11.85 | 11.33 | 11.5 | 8,894 |
| SCLL | 4.71 | 5.19 | 4.75 | 4.71 | 4 |
| SCM | 11.75 | 11.89 | 11.89 | 11.89 | 1,000 |
| SEARL | 49.78 | 52.26 | 51 | 52.23 | 220,924 |
| SEL | 16.31 | 16.69 | 16 | 16 | 3,248 |
| SEPCO | 1.24 | 1.29 | 1.18 | 1.2 | 25,706 |
| SEPL | 44.9 | 47.14 | 44.8 | 46.35 | 17,858 |
| SGML | 12.99 | 13.41 | 12.88 | 13.04 | 35,385 |
| SGMLPS | 4.75 | 4.11 | 4.11 | 4.75 | 500 |
| SGPL | 0.9 | 1.26 | 0.9 | 0.9 | 301 |
| SHCI | 1.11 | 1.65 | 1.5 | 1.51 | 551 |
| SHEL | 130.2 | 130.39 | 129 | 130 | 8,154 |
| SHEZ | 196.52 | 203.9 | 198.95 | 196.52 | 100 |
| SHFA | 31 | 31.98 | 31 | 31 | 120 |
| SHJS | 74.88 | 78.5 | 74.67 | 74.88 | 2 |
| SHNI | 10.28 | 11.28 | 10.5 | 10.28 | 4 |
| SHSML | 9.65 | 9.85 | 9.65 | 9.66 | 1,267 |
| SIBL | 2 | 2.24 | 2.24 | 2 | 1 |
| SIEM | 666.57 | 665 | 638 | 645 | 275 |
| SILK | 2.16 | 2.33 | 2.18 | 2.28 | 793,221 |
| SING | 21.3 | 22.36 | 21.25 | 21.3 | 500 |
| SITC | 109 | 111.7 | 109.02 | 109 | 221 |
| SJTM | 2.09 | 2.86 | 1.3 | 2.34 | 4,001 |
| SLCL | 1.5 | 2.48 | 1.1 | 1.98 | 33,900 |
| SLYT | 6.5 | 6.5 | 6 | 6.2 | 10,878 |
| SMBL | 3.47 | 3.59 | 3.46 | 3.5 | 205,534 |
| SMBLTFC | 98.25 | 0 | 0 | 98.25 | 0 |
| SMCPL | 6 | 6.2 | 6.2 | 6.2 | 500 |
| SMTM | 4.25 | 4.25 | 3.78 | 4.14 | 1,728 |
| SNAI | 41 | 41.5 | 41.1 | 41.27 | 600 |
| SNBL | 8.13 | 8.24 | 8.05 | 8.09 | 293,163 |
| SNGP | 17.62 | 17.8 | 17.5 | 17.67 | 33,532 |
| SPL | 10.13 | 10.98 | 10.17 | 10.69 | 420,323 |
| SRVI | 165.5 | 170.05 | 167 | 168.52 | 288 |
| SSGC | 20.3 | 20.49 | 20 | 20.3 | 8,860 |
| SSML | 1.94 | 1.75 | 1.75 | 1.75 | 500 |
| STCL | 7.35 | 7.95 | 7.25 | 7.35 | 19 |
| STPL | 7.75 | 7.9 | 7.4 | 7.56 | 11,981 |
| SURC | 28.94 | 29 | 29 | 28.94 | 300 |
| TATM | 19.55 | 20.45 | 19.77 | 20.22 | 539 |
| TDIL | 10.26 | 10.95 | 9.66 | 10.11 | 124,468 |
| TELE | 1.5 | 1.59 | 1.51 | 1.51 | 132,337 |
| TGL | 16.5 | 16.85 | 16.4 | 16.52 | 20,860 |
| THALL | 113.34 | 117.99 | 110.07 | 117.08 | 163,240 |
| TPL | 10 | 10.25 | 9.01 | 9.42 | 314,504 |
| TREET | 50.16 | 50 | 48.4 | 49.81 | 254,949 |
| TREI | 2.47 | 2.55 | 2.31 | 2.55 | 2,099 |
| TRG | 3.52 | 3.59 | 3.37 | 3.44 | 430,148 |
| TRIBL | 0.82 | 1.1 | 1.1 | 0.82 | 1 |
| TRIPF | 205 | 204.9 | 204 | 204 | 1,002 |
| TSMF | 0.9 | 1.48 | 1.48 | 0.9 | 1 |
| TSML | 76.7 | 76.4 | 76.4 | 76.4 | 0 |
| UBL | 84.66 | 87.8 | 84.8 | 87.16 | 877,530 |
| UBL-CAUG | 86.45 | 0 | 0 | 88.97 | 0 |
| UBL-CJUL | 85.15 | 0 | 0 | 87.62 | 0 |
| UBL-CSEP | 87.5 | 0 | 0 | 90.05 | 0 |
| UBL-JUL | 85.08 | 87.9 | 85.5 | 87.36 | 23,500 |
| UBLTFC2 | 95.05 | 0 | 0 | 95.05 | 0 |
| UBLTFC4 | 100.85 | 100.95 | 100.95 | 100.9056 | 10,000 |
| UDPL | 8.81 | 8.1 | 8.01 | 8.81 | 131 |
| ULEVER | 7110 | 7140 | 7120 | 7121.48 | 28 |
| UNIC | 11.01 | 11.5 | 10.25 | 10.5 | 814 |
| UPFL | 2809.82 | 2868 | 2849.99 | 2867.22 | 109 |
| UVIC | 3 | 2.8 | 2.4 | 3 | 446 |
| WAHN | 46.96 | 48.74 | 47 | 47.08 | 1,994 |
| WTCL | 2.07 | 2.16 | 2 | 2.02 | 61,314 |
| WTL | 2.09 | 2.15 | 2.09 | 2.11 | 95,101 |
| WYETH | 859 | 860 | 860 | 859 | 1 |
| YOUW | 1.1 | 1.23 | 1.07 | 1.1 | 102 |
| ZIL | 103 | 102 | 98 | 103 | 2 |
KSE EOD Daily Share Price Data - 16/07/2012
No comments:
Post a Comment