| For: July 17, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 85 | 85 | 84.99 | 85 | 800 |
| AACIL | 4.5 | 4.72 | 4.45 | 4.51 | 61,502 |
| ABL | 65.93 | 67.5 | 66.1 | 67.02 | 464,857 |
| ABOT | 133.04 | 135.99 | 132 | 133.41 | 188,105 |
| ACPL | 89.37 | 92 | 89.49 | 91.03 | 53,490 |
| ADAMS | 20.2 | 20.1 | 20.1 | 20.1 | 998 |
| ADMM | 25.03 | 26.28 | 25.4 | 25.74 | 2,003 |
| ADOS | 21.18 | 22.23 | 22.23 | 22.23 | 3,101 |
| AGIC | 9.13 | 9.4 | 9.14 | 9.3 | 679 |
| AGIL | 86.5 | 89.85 | 85.21 | 85.22 | 2,702 |
| AGL | 13.95 | 13.85 | 13 | 13.5 | 549 |
| AGTL | 207.98 | 208 | 207 | 208 | 2,153 |
| AHCL | 32.89 | 33.4 | 32.86 | 33.03 | 914,282 |
| AHCL-CAUG | 33.57 | 0 | 0 | 33.7 | 0 |
| AHCL-CJUL | 33.06 | 0 | 0 | 33.19 | 0 |
| AHCL-CSEP | 33.98 | 0 | 0 | 34.11 | 0 |
| AHCL-JUL | 33.06 | 33.5 | 33.05 | 33.13 | 297,500 |
| AHI | 15.35 | 16.13 | 15.76 | 16.02 | 21,028 |
| AHL | 38.96 | 40.9 | 39.05 | 40.9 | 518,818 |
| AICL | 63.77 | 66.59 | 63.5 | 66.39 | 1,681,237 |
| AKBL | 14.34 | 15.2 | 14.3 | 15 | 3,609,206 |
| AKDCL | 31.52 | 33.09 | 31.2 | 32.99 | 1,515 |
| AKGL | 8.5 | 9.2 | 9.2 | 8.5 | 200 |
| AKZO | 118.3 | 112.39 | 112.39 | 112.39 | 1,375 |
| ALNRS | 50.66 | 50.25 | 48.75 | 50.66 | 140 |
| AMBL | 11.45 | 12.35 | 11.25 | 11.94 | 136,742 |
| AMTEX | 2.02 | 2.11 | 1.96 | 1.99 | 225,938 |
| ANL | 6.53 | 6.75 | 6.52 | 6.69 | 1,609,377 |
| APL | 480.05 | 481.89 | 479 | 480.26 | 6,295 |
| ARM | 39.99 | 41.9 | 41 | 39.99 | 252 |
| ASHT | 10.25 | 10.25 | 10.25 | 10.25 | 1,000 |
| ATBA | 226.3 | 226.99 | 220 | 224.01 | 13,015 |
| ATFF | 8.86 | 9 | 8.89 | 9 | 2,896 |
| ATIL | 31.87 | 32.3 | 31.55 | 32.25 | 10,131 |
| ATLH | 122 | 122.9 | 121.5 | 122.85 | 1,087 |
| ATRL | 125.6 | 126.4 | 125.65 | 125.84 | 122,223 |
| ATRL-CAUG | 128.21 | 0 | 0 | 128.39 | 0 |
| ATRL-CJUL | 126.27 | 0 | 0 | 126.45 | 0 |
| ATRL-CSEP | 129.76 | 0 | 0 | 129.95 | 0 |
| ATRL-JUL | 126.14 | 126.89 | 126.25 | 126.4 | 38,000 |
| BAFL | 17.45 | 17.85 | 17.47 | 17.71 | 1,558,593 |
| BAFL-CAUG | 17.81 | 0 | 0 | 18.07 | 0 |
| BAFL-CJUL | 17.54 | 0 | 0 | 17.8 | 0 |
| BAFL-CSEP | 18.03 | 0 | 0 | 18.29 | 0 |
| BAFL-JUL | 17.54 | 17.9 | 17.78 | 17.89 | 75,500 |
| BAFS | 37.05 | 37 | 37 | 37 | 0 |
| BAHL | 28.73 | 28.99 | 28.6 | 28.76 | 124,897 |
| BAHL-CAUG | 29.33 | 0 | 0 | 29.34 | 0 |
| BAHL-CJUL | 28.88 | 0 | 0 | 28.9 | 0 |
| BAHL-CSEP | 29.68 | 0 | 0 | 29.7 | 0 |
| BAPL | 7.92 | 8.15 | 8 | 8 | 4,002 |
| BATA | 650.12 | 680 | 620.1 | 674.39 | 1,029 |
| BCL | 37.89 | 39.78 | 37.95 | 37.89 | 221 |
| BCML | 15.78 | 16 | 15 | 15 | 5,500 |
| BELA | 1.3429 | 1.5 | 1.25 | 1.3 | 10,000 |
| BERG | 13 | 14 | 13 | 14 | 51,919 |
| BFMOD | 4.5 | 4.25 | 3.8 | 4.12 | 1,460 |
| BGL | 3.18 | 3.25 | 3.2 | 3.25 | 17,335 |
| BIFO | 56 | 55.86 | 55.86 | 56 | 10 |
| BIPL | 9.7 | 10.2 | 9.61 | 9.8 | 215,740 |
| BNWM | 22.5 | 23 | 22.76 | 23 | 1,149 |
| BOK | 8.5 | 8.64 | 8.41 | 8.5 | 19,069 |
| BOP | 8.06 | 8.43 | 8.07 | 8.3 | 1,463,748 |
| BPBL | 6.65 | 6.85 | 6.85 | 6.65 | 1 |
| BPL | 49.56 | 50.18 | 49.01 | 49.13 | 38,037 |
| BROT | 1.26 | 1.33 | 1.25 | 1.26 | 8,000 |
| BRR | 2.6 | 2.6 | 2.3 | 2.49 | 2,142 |
| BUXL | 8.14 | 8.99 | 8.99 | 8.14 | 1 |
| BWHL | 30.43 | 31 | 30.5 | 30.43 | 109 |
| BYCO | 8.57 | 8.84 | 8.52 | 8.6 | 968,690 |
| CCM | 24.04 | 24 | 23 | 24.04 | 100 |
| CECL | 12.78 | 13.78 | 13.78 | 13.78 | 1,000 |
| CENI | 10.99 | 10.98 | 10.7 | 10.79 | 16,700 |
| CEPB | 20.14 | 21.1 | 20.01 | 20.2 | 331,041 |
| CHAS | 7.9 | 8.1 | 7.51 | 7.92 | 2,101 |
| CHBL | 1.6 | 1.9 | 1.6 | 1.85 | 684 |
| CHCC | 33.09 | 34.4 | 33 | 34.31 | 1,688,653 |
| CJPL | 0.87 | 0.88 | 0.8 | 0.87 | 1,445 |
| CLCPS | 0.32 | 0.53 | 0.53 | 0.32 | 5 |
| CLOV | 83.32 | 84.45 | 82 | 83.32 | 286 |
| CML | 1.56 | 1.68 | 1.56 | 1.56 | 4,106 |
| COLG | 1195 | 1135.3 | 1135.26 | 1135.3 | 120 |
| COTT | 2.1 | 2.1 | 1.9 | 1.9 | 501 |
| CPL | 191.57 | 201.14 | 192.5 | 201.14 | 36,217 |
| CPPL | 31.17 | 32.72 | 32.4 | 32.72 | 25,356 |
| CRTM | 9.51 | 9.88 | 9.76 | 9.88 | 1,450 |
| CSAP | 22.5 | 22.85 | 22.3 | 22.67 | 1,251 |
| CSM | 0.88 | 1.05 | 0.86 | 0.94 | 53,978 |
| CSUML | 3.01 | 3.43 | 3 | 3 | 20,510 |
| CWSM | 2.4 | 2.8 | 2.31 | 2.8 | 50,002 |
| CYAN | 68 | 69.7 | 68 | 68 | 359 |
| DADX | 47 | 46.65 | 46 | 47 | 415 |
| DATM | 0.63 | 0.65 | 0.64 | 0.63 | 2 |
| DAWH | 31.25 | 31.8 | 31.06 | 31.16 | 186,486 |
| DAWH-CJUL | 31.42 | 0 | 0 | 31.31 | 0 |
| DBCI | 2.11 | 2.3 | 2.02 | 2.18 | 150,466 |
| DCH | 2.34 | 2.39 | 2.25 | 2.26 | 109,002 |
| DCL | 3.95 | 4.07 | 3.95 | 4 | 386,552 |
| DCM | 1.45 | 1.5 | 1.5 | 1.45 | 54 |
| DEL | 1.81 | 1.93 | 1.79 | 1.82 | 2,070 |
| DFML | 2.32 | 2.33 | 2.25 | 2.26 | 17,181 |
| DFSM | 2.8 | 2.3 | 1.8 | 2.13 | 2,097 |
| DGKC | 44.64 | 45.34 | 44.76 | 44.92 | 12,813,009 |
| DGKC-CAUG | 45.57 | 0 | 0 | 45.83 | 0 |
| DGKC-CJUL | 44.88 | 0 | 0 | 45.14 | 0 |
| DGKC-CSEP | 46.12 | 0 | 0 | 46.39 | 0 |
| DGKC-JUL | 44.9 | 45.45 | 44.91 | 45.06 | 7,290,000 |
| DINT | 16 | 16.93 | 16.93 | 16.93 | 500 |
| DKTM | 2 | 1.61 | 1 | 1.61 | 1,502 |
| DLL | 62 | 64.22 | 62 | 62.05 | 13,208 |
| DMTM | 7.6 | 7.79 | 7.1 | 7.6 | 152 |
| DNCC | 2.5 | 2.54 | 2.41 | 2.54 | 829 |
| DOL | 4.06 | 4.16 | 3.94 | 4.1 | 56,981 |
| DSFL | 1.7 | 1.78 | 1.68 | 1.71 | 117,889 |
| DSIL | 1.47 | 1.58 | 1.45 | 1.56 | 10,132 |
| DSL | 2.45 | 2.6 | 2.45 | 2.45 | 62,645 |
| DSML | 5.15 | 6.15 | 5.75 | 5.75 | 1,001 |
| DWAE | 2.5 | 2.68 | 2.41 | 2.5 | 18,497 |
| DWSM | 2.64 | 3 | 2.54 | 2.98 | 5,903 |
| DYNO | 20.5 | 21.52 | 20.55 | 21.52 | 25,893 |
| ECOP | 5.81 | 6.12 | 5 | 5.55 | 4,404 |
| EFOODS | 69.82 | 72 | 66.51 | 67.66 | 8,036,113 |
| EFUG | 71.49 | 72.5 | 71 | 72.03 | 3,301 |
| EFUL | 72.68 | 74 | 72.06 | 73.09 | 2,100 |
| EMCO | 2.85 | 2.96 | 2.75 | 2.75 | 1,002 |
| ENGRO | 102.65 | 103.5 | 101.6 | 101.95 | 1,162,632 |
| ENGRO-CAUG | 104.78 | 0 | 0 | 104.02 | 0 |
| ENGRO-CJUL | 103.19 | 0 | 0 | 102.44 | 0 |
| ENGRO-CSEP | 106.05 | 0 | 0 | 105.28 | 0 |
| ENGRO-JUL | 103.13 | 103.7 | 102 | 102.31 | 465,500 |
| ENGROTFC | 99.1835 | 0 | 0 | 99.1835 | 0 |
| ENGROTFC2 | 100 | 0 | 0 | 100 | 0 |
| EPCL | 9.97 | 10.08 | 9.81 | 9.88 | 587,180 |
| ESBL | 1.95 | 1.85 | 1.71 | 1.71 | 11,734 |
| EXIDE | 168.9 | 173 | 171 | 171 | 1,531 |
| FABL | 10.9 | 11.05 | 10.75 | 10.91 | 93,004 |
| FABLTFC | 101.25 | 0 | 0 | 101.25 | 0 |
| FANM | 4.92 | 4.99 | 4.35 | 4.37 | 5,425 |
| FATIMA | 24.95 | 25.24 | 24.85 | 24.9 | 1,510,676 |
| FCCL | 5.85 | 5.93 | 5.79 | 5.85 | 1,528,524 |
| FCIBL | 2.81 | 3.5 | 3 | 3 | 12,008 |
| FCSC | 2.8 | 2.88 | 2.75 | 2.8 | 14,712 |
| FDIBL | 1.35 | 1.5 | 1.41 | 1.35 | 2,451 |
| FDMF | 4.12 | 4.1 | 4.07 | 4.07 | 25,600 |
| FECM | 3.42 | 3.42 | 3.21 | 3.25 | 3,401 |
| FECTC | 17.29 | 18.29 | 17.02 | 18.29 | 575,293 |
| FEM | 1.3 | 1.5 | 1.3 | 1.5 | 16,686 |
| FEROZ | 85.41 | 85 | 84 | 84 | 1,772 |
| FFBL | 38.69 | 39 | 38.5 | 38.73 | 1,580,762 |
| FFBL-CAUG | 39.49 | 0 | 0 | 39.52 | 0 |
| FFBL-CJUL | 38.9 | 0 | 0 | 38.92 | 0 |
| FFBL-CSEP | 39.97 | 0 | 0 | 39.99 | 0 |
| FFBL-JUL | 38.95 | 39.15 | 38.7 | 38.94 | 210,500 |
| FFC | 116.72 | 117.59 | 116.81 | 117 | 1,430,740 |
| FFC-CAUG | 119.14 | 0 | 0 | 119.37 | 0 |
| FFC-CJUL | 117.34 | 0 | 0 | 117.57 | 0 |
| FFC-CSEP | 120.59 | 0 | 0 | 120.82 | 0 |
| FFC-JUL | 117.31 | 117.9 | 117.11 | 117.38 | 216,000 |
| FFLM | 2.8 | 2.6 | 2.6 | 2.8 | 20 |
| FHAM | 8.35 | 8.05 | 8.05 | 8.05 | 2,500 |
| FHBM | 9.6 | 9.4 | 9.4 | 9.4 | 6,946 |
| FIBLM | 1.4 | 0.72 | 0.72 | 0.72 | 1,473 |
| FIMM | 52.61 | 55 | 55 | 52.61 | 100 |
| FLYNG | 2.83 | 3.06 | 2.81 | 2.98 | 393,279 |
| FML | 37.15 | 36.15 | 36.15 | 36.15 | 0 |
| FNBM | 5.01 | 5.3 | 5.06 | 5.06 | 12,900 |
| FNEL | 5.9 | 5.85 | 5.25 | 5.9 | 7 |
| FPJM | 1.48 | 1.1 | 1.1 | 1.1 | 504 |
| FPRM | 13.9 | 13 | 13 | 13.9 | 333 |
| FRCL | 3.85 | 4.13 | 4.13 | 3.85 | 5,182 |
| FRSM | 22 | 21.8 | 21.8 | 22 | 553 |
| FTSM | 0.89 | 0.81 | 0.81 | 0.89 | 1 |
| FUDLM | 7.7 | 7.7 | 7.5 | 7.6 | 28,000 |
| FZCM | 90.01 | 87.01 | 87.01 | 90.01 | 10 |
| GADT | 66.08 | 66.25 | 66.25 | 66.08 | 94 |
| GAIL | 2.52 | 2.8 | 2.35 | 2.37 | 1,052 |
| GAMON | 2.59 | 2.24 | 2.01 | 2.11 | 4,700 |
| GASF | 5.49 | 5.59 | 5.4 | 5.55 | 31,554 |
| GATM | 21 | 21.97 | 21.5 | 21.97 | 505 |
| GENP | 1.01 | 1.04 | 1 | 1 | 7,702 |
| GGL | 10.5 | 11.08 | 10.25 | 10.81 | 125,417 |
| GHGL | 51.8 | 52.5 | 50.95 | 50.99 | 14,285 |
| GHNI | 9.42 | 9.57 | 8.45 | 8.54 | 81,552 |
| GHNL | 5.73 | 5.79 | 5 | 5.08 | 143,469 |
| GLAXO | 72.71 | 73.9 | 71 | 71.42 | 337,053 |
| GRAYS | 26.17 | 26.05 | 26 | 26.17 | 462 |
| GSPM | 5.26 | 5.4 | 5 | 5.4 | 10,484 |
| GTYR | 22.75 | 23 | 22.6 | 22.76 | 12,956 |
| GVGL | 25.75 | 24.5 | 24.5 | 24.5 | 100 |
| HABSM | 23.38 | 23.4 | 23.15 | 23.15 | 17,164 |
| HADC | 1.94 | 2.22 | 1.51 | 2 | 14,982 |
| HAJT | 0.9 | 1.18 | 1.18 | 0.9 | 1 |
| HAL | 22.52 | 22.49 | 22.26 | 22.28 | 1,817 |
| HBL | 113.72 | 116 | 113.5 | 114.98 | 172,571 |
| HCAR | 16.19 | 16.24 | 15.19 | 15.24 | 1,022,213 |
| HICL | 11.32 | 11.48 | 11.36 | 11.48 | 4,510 |
| HINO | 82.82 | 86.96 | 82.6 | 83.4 | 17,945 |
| HINOON | 38.4 | 38.5 | 36.78 | 38.23 | 996 |
| HIRAT | 10.7 | 10.46 | 9.9 | 9.99 | 43,819 |
| HMB | 18 | 18.21 | 17.8 | 18.2 | 12,759 |
| HSPI | 22.35 | 22.85 | 22 | 22.51 | 3,012 |
| HUBC | 43.41 | 43.84 | 43.26 | 43.63 | 1,326,674 |
| HUBC-CAUG | 44.31 | 0 | 0 | 44.52 | 0 |
| HUBC-CJUL | 43.64 | 0 | 0 | 43.84 | 0 |
| HUBC-CSEP | 44.85 | 0 | 0 | 45.05 | 0 |
| HUBC-JUL | 43.66 | 44.43 | 43.8 | 44 | 3,000 |
| HUMNL | 21.01 | 21.85 | 21.75 | 21.01 | 25 |
| HUSS | 16.84 | 16.84 | 16.84 | 16.84 | 120 |
| IBFL | 49.14 | 51.5 | 49.2 | 49.14 | 894 |
| IBLHL | 23.38 | 24.24 | 22.61 | 23.84 | 7,813 |
| ICCT | 1.9 | 1.72 | 1.65 | 1.71 | 552 |
| ICI | 144.5 | 151.5 | 144 | 148.78 | 144,249 |
| ICIBL | 0.75 | 0.8 | 0.72 | 0.75 | 43,876 |
| ICL | 22.23 | 23.34 | 23.19 | 22.23 | 50 |
| IDRT | 6.8 | 7.5 | 7.5 | 6.8 | 15 |
| IDYM | 403.27 | 400 | 400 | 403.27 | 1 |
| IFSL | 16.75 | 16.8 | 16.7 | 16.7 | 1,600 |
| IGIBL | 2.18 | 2.44 | 2.18 | 2.2 | 117,149 |
| IGIIL | 63 | 64 | 63.5 | 63.89 | 11,010 |
| ILTM | 216.01 | 215 | 206 | 214.13 | 121 |
| INDU | 266.52 | 268.15 | 266.1 | 268.01 | 1,100 |
| INIL | 28.5 | 29 | 28.5 | 28.5 | 10,998 |
| ISIL | 104.37 | 101.1 | 100 | 101.1 | 505 |
| ISL | 12.36 | 12.5 | 12.45 | 12.48 | 10,500 |
| JATM | 2.53 | 2.54 | 2.5 | 2.53 | 11 |
| JDMT | 19.61 | 20.6 | 20.59 | 20.59 | 700 |
| JGICL | 54.33 | 55.3 | 55 | 54.33 | 186 |
| JLICL | 72.5 | 73.95 | 73.95 | 72.5 | 400 |
| JOPP | 9.4 | 10.29 | 10.29 | 9.4 | 1 |
| JPGL | 1.7 | 1.8 | 1.67 | 1.69 | 210,344 |
| JSBL | 5.17 | 5.35 | 5.16 | 5.28 | 524,790 |
| JSCL | 14.03 | 14.77 | 14.16 | 14.66 | 13,496,114 |
| JSGCL | 29.35 | 30.5 | 29.35 | 30.41 | 11,465 |
| JSGF | 8.34 | 8.25 | 8.1 | 8.22 | 21,167 |
| JSIL | 8.15 | 8.49 | 8.19 | 8.41 | 1,563,626 |
| JSVFL | 8.15 | 8.1 | 7.9 | 8.01 | 25,163 |
| KAPCO | 44.57 | 44.97 | 44.5 | 44.89 | 23,942 |
| KAPCO-CAUG | 45.5 | 0 | 0 | 45.8 | 0 |
| KAPCO-CJUL | 44.81 | 0 | 0 | 45.11 | 0 |
| KASBB | 2.24 | 2.27 | 2.18 | 2.21 | 28,465 |
| KASBSL | 4.1 | 4.7 | 4.01 | 4.07 | 59,624 |
| KESC | 3.7 | 3.8 | 3.7 | 3.74 | 219,462 |
| KHTC | 50 | 52.5 | 52.5 | 50 | 21 |
| KML | 2.9 | 2.9 | 2.9 | 2.9 | 10,999 |
| KOHC | 48.57 | 50.99 | 48.5 | 50.91 | 809,676 |
| KOHE | 22.04 | 21.1 | 21.1 | 21.1 | 500 |
| KOHS | 3.55 | 3.9 | 3.75 | 3.9 | 1,556 |
| KOHTM | 6 | 6.3 | 6.1 | 6.17 | 15,000 |
| KOIL | 1.19 | 1.14 | 1.07 | 1.08 | 15,403 |
| KOSM | 1.67 | 1.95 | 1.94 | 1.95 | 1,000 |
| KSBP | 60.04 | 63.04 | 59.1 | 62.64 | 6,474 |
| KSTM | 1.15 | 1.1 | 1.1 | 1.15 | 40 |
| KTML | 4.3 | 4.8 | 4.3 | 4.64 | 62,605 |
| LIBM | 62.57 | 61.7 | 59.56 | 61.7 | 428 |
| LINDE | 130.08 | 130 | 128 | 128.02 | 1,709 |
| LOTPTA | 7.17 | 7.74 | 7.16 | 7.56 | 8,726,338 |
| LOTPTA-JUL | 7.2 | 7.77 | 7.2 | 7.56 | 490,500 |
| LPCL | 4.61 | 4.73 | 4.62 | 4.67 | 1,806,966 |
| LPGL | 13 | 13.99 | 12.51 | 13.97 | 508 |
| LUCK | 126.63 | 128.75 | 126.81 | 128.34 | 4,071,192 |
| LUCK-CAUG | 129.26 | 0 | 0 | 130.94 | 0 |
| LUCK-CJUL | 127.3 | 0 | 0 | 128.96 | 0 |
| LUCK-CSEP | 130.82 | 0 | 0 | 132.53 | 0 |
| LUCK-JUL | 127 | 128.98 | 127.2 | 128.63 | 853,000 |
| MACFL | 20 | 20.68 | 19.36 | 19.82 | 49,187 |
| MARI | 96.72 | 97 | 95.26 | 95.52 | 33,728 |
| MBF | 11.01 | 11.16 | 11 | 11.03 | 84,631 |
| MCB | 179.08 | 183.75 | 178.5 | 183.03 | 620,479 |
| MCB-CAUG | 182.8 | 0 | 0 | 186.74 | 0 |
| MCB-CJUL | 180.03 | 0 | 0 | 183.92 | 0 |
| MCB-CSEP | 185.01 | 0 | 0 | 189 | 0 |
| MCB-JUL | 179.52 | 183.5 | 179.22 | 183.22 | 86,500 |
| MDTL | 4.21 | 4.69 | 4 | 4.32 | 5,700 |
| MEBL | 28.35 | 28.55 | 28.36 | 28.37 | 29,997 |
| MERIT | 22.49 | 23.39 | 21.4 | 22.49 | 1,215 |
| MFFL | 302.76 | 301 | 291 | 302.76 | 365 |
| MLCF | 5.1 | 5.3 | 5.08 | 5.26 | 810,323 |
| MODAM | 1.01 | 1.03 | 0.63 | 1 | 14,902 |
| MOON | 6.9 | 6 | 6 | 6.9 | 1 |
| MQTM | 13.25 | 12.75 | 12.75 | 12.75 | 2,648 |
| MRNS | 41.8 | 42.49 | 42 | 42 | 1,069 |
| MTIL | 1.04 | 1.38 | 0.17 | 0.91 | 141,003 |
| MTL | 490.54 | 493 | 491 | 491.1 | 3,166 |
| MUKT | 0.81 | 0.8 | 0.8 | 0.81 | 1 |
| MUREB | 105 | 110.25 | 103.1 | 110.24 | 25,984 |
| MWMP | 2.94 | 3.75 | 3 | 3.43 | 97,783 |
| MZSM | 2.46 | 2.45 | 2.26 | 2.26 | 2,210 |
| NAGC | 23.5 | 23.8 | 23 | 23.5 | 2 |
| NATF | 203.8 | 209 | 200 | 207.59 | 12,525 |
| NBF | 4.4 | 3.78 | 3.78 | 4.4 | 100 |
| NBP | 44.98 | 45.82 | 44.93 | 45.42 | 3,132,155 |
| NBP-CAUG | 45.91 | 0 | 0 | 46.34 | 0 |
| NBP-CJUL | 45.22 | 0 | 0 | 45.64 | 0 |
| NBP-CSEP | 46.47 | 0 | 0 | 46.9 | 0 |
| NBP-JUL | 45.19 | 46 | 45.2 | 45.63 | 342,000 |
| NCL | 17.4 | 17.65 | 17.41 | 17.54 | 64,740 |
| NCPL | 15.25 | 15.46 | 15.28 | 15.33 | 1,013,942 |
| NESTLE | 4117 | 4133 | 3915.02 | 4090.34 | 29 |
| NETSOL | 14.59 | 15.59 | 14.7 | 15.19 | 1,240,062 |
| NEXT | 8.99 | 8.1 | 8.1 | 8.99 | 16 |
| NIB | 2.38 | 2.49 | 2.39 | 2.4 | 2,798,044 |
| NIBTFC | 99.55 | 0 | 0 | 99.55 | 0 |
| NICL | 3.41 | 3.7 | 3.3 | 3.4 | 140,792 |
| NML | 51.14 | 51.99 | 51.2 | 51.52 | 1,097,528 |
| NML-CAUG | 52.2 | 0 | 0 | 52.57 | 0 |
| NML-CJUL | 51.41 | 0 | 0 | 51.77 | 0 |
| NML-CSEP | 52.83 | 0 | 0 | 53.2 | 0 |
| NML-JUL | 51.4 | 52.19 | 51.5 | 51.75 | 193,000 |
| NONS | 18.6 | 19 | 19 | 18.6 | 20 |
| NOPK | 44.85 | 45 | 42.8 | 45 | 25,312 |
| NOPKNV | 17.5 | 17.5 | 17.3 | 17.5 | 24,300 |
| NPL | 14.95 | 15.1 | 14.92 | 15 | 21,837 |
| NRL | 238.1 | 240 | 238.52 | 239.98 | 24,304 |
| OGDC | 168.12 | 169.89 | 167.1 | 167.8 | 386,820 |
| OGDC-CAUG | 171.61 | 0 | 0 | 171.2 | 0 |
| OGDC-CJUL | 169.01 | 0 | 0 | 168.61 | 0 |
| OGDC-CSEP | 173.69 | 0 | 0 | 173.28 | 0 |
| OGDC-JUL | 168.53 | 169 | 168 | 168.31 | 9,000 |
| OLPL | 11 | 11.2 | 10.8 | 10.8 | 41,702 |
| OLTM | 5.95 | 5.99 | 5.45 | 5.68 | 8,761 |
| PACE | 2 | 2.08 | 1.98 | 2.04 | 233,697 |
| PAEL | 5.79 | 5.9 | 5.67 | 5.8 | 273,368 |
| PAKD | 62 | 62 | 61.75 | 62 | 5,251 |
| PAKMI | 1.68 | 1.66 | 1.61 | 1.68 | 328 |
| PAKRI | 17.14 | 17.8 | 17.15 | 17.65 | 576,124 |
| PAKT | 50.71 | 51.49 | 49 | 51.11 | 6,768 |
| PASL | 1.85 | 1.98 | 1.85 | 1.88 | 212,091 |
| PASM | 6.79 | 6.88 | 6.51 | 6.79 | 51 |
| PCAL | 41.36 | 41.7 | 41.5417 | 41.5417 | 365 |
| PECO | 40.01 | 41.99 | 39.85 | 40.29 | 64,830 |
| PEF | 8.7 | 8.75 | 7.81 | 8.73 | 39,056 |
| PFLTFC2 | 100.1333 | 0 | 0 | 100.1333 | 0 |
| PGCL | 128.5 | 133 | 132 | 132 | 1,020 |
| PGF | 13.58 | 13.5 | 13.3 | 13.49 | 76,982 |
| PHDL | 30 | 31.5 | 28.51 | 30 | 93 |
| PIAA | 2.11 | 2.3 | 2.1 | 2.24 | 101,462 |
| PICT | 148.73 | 153.99 | 148 | 149.17 | 11,191 |
| PIF | 6.24 | 6.27 | 6.05 | 6.15 | 137,419 |
| PIL | 7.57 | 7.75 | 6.7 | 6.85 | 2,673 |
| PINL | 7.28 | 7.3 | 7.28 | 7.28 | 410 |
| PIOC | 11.28 | 11.99 | 11 | 11.8 | 404,518 |
| PKGI | 7 | 8 | 7 | 8 | 12,211 |
| PKGP | 14.23 | 14.47 | 14.2 | 14.23 | 52,808 |
| PKGS | 95.76 | 97.5 | 96 | 96 | 7,403 |
| PMI | 1.1 | 1.26 | 1.07 | 1.1 | 10,701 |
| PMPK | 149 | 152 | 147.25 | 148.01 | 267 |
| PMTFC6 | 98.75 | 0 | 0 | 98.75 | 0 |
| PNGRS | 2.3 | 2.3 | 2.27 | 2.3 | 253 |
| PNSC | 17.33 | 17.65 | 17.31 | 17.58 | 8,012 |
| POL | 383.68 | 390 | 384.7 | 389.14 | 287,682 |
| POL-CAUG | 391.64 | 0 | 0 | 397.04 | 0 |
| POL-CJUL | 385.71 | 0 | 0 | 391.03 | 0 |
| POL-CSEP | 396.39 | 0 | 0 | 401.84 | 0 |
| POL-JUL | 384.87 | 389.5 | 384.55 | 389.03 | 107,000 |
| POML | 53.01 | 50.41 | 50.41 | 53.01 | 4 |
| PPL | 194.65 | 197.45 | 194.65 | 196.07 | 677,555 |
| PPL-CAUG | 198.69 | 0 | 0 | 200.05 | 0 |
| PPL-CJUL | 195.68 | 0 | 0 | 197.02 | 0 |
| PPL-CSEP | 201.1 | 0 | 0 | 202.47 | 0 |
| PPL-JUL | 195.36 | 197.8 | 195.95 | 197 | 63,000 |
| PPP | 48.25 | 47.5 | 46.15 | 46.49 | 1,225 |
| PRET | 32 | 32 | 31.3 | 32 | 484 |
| PRL | 59.06 | 59.99 | 58.65 | 58.8 | 1,369 |
| PRWM | 9.6 | 9.6 | 9.36 | 9.6 | 139 |
| PSMC | 105.32 | 106.6 | 102.1 | 102.86 | 67,113 |
| PSO | 243.36 | 245.4 | 243.25 | 243.65 | 159,420 |
| PSO-CAUG | 248.41 | 0 | 0 | 248.59 | 0 |
| PSO-CJUL | 244.65 | 0 | 0 | 244.83 | 0 |
| PSO-CSEP | 251.42 | 0 | 0 | 251.6 | 0 |
| PSO-JUL | 244.67 | 246 | 244.51 | 244.9 | 12,000 |
| PSYL | 16.8 | 16.38 | 16.03 | 16.8 | 3 |
| PTC | 14.48 | 14.9 | 14.55 | 14.78 | 1,439,007 |
| PTC-CAUG | 14.78 | 0 | 0 | 15.08 | 0 |
| PTC-CJUL | 14.56 | 0 | 0 | 14.85 | 0 |
| PTC-CSEP | 14.96 | 0 | 0 | 15.26 | 0 |
| PTC-JUL | 14.58 | 14.95 | 14.57 | 14.86 | 32,500 |
| PTEC | 5 | 5 | 5 | 5 | 3 |
| QUICE | 10.06 | 10.29 | 9.92 | 9.95 | 88,864 |
| RAVT | 1.2 | 1.21 | 1.13 | 1.15 | 14,002 |
| RCML | 22.9 | 23.47 | 23.47 | 22.9 | 30 |
| REDT | 0.61 | 0.62 | 0.62 | 0.62 | 1,000 |
| RMPL | 3475 | 3599 | 3599 | 3475 | 1 |
| RUPL | 25.5 | 25.9 | 25.9 | 25.5 | 1 |
| SALT | 33.07 | 34.72 | 34.72 | 33.07 | 23 |
| SAPL | 193.22 | 197.99 | 190 | 193.22 | 5 |
| SAZEW | 30.85 | 32.39 | 30.3 | 31.07 | 5,085 |
| SBL | 2.3 | 2.47 | 2.23 | 2.25 | 19,820 |
| SCBPL | 11.5 | 11.99 | 11.8 | 11.92 | 16,017 |
| SCM | 11.89 | 11.75 | 11.5 | 11.75 | 3,678 |
| SEARL | 52.23 | 52.5 | 49.81 | 49.9 | 24,750 |
| SEPCO | 1.2 | 1.29 | 1.15 | 1.21 | 34,045 |
| SEPL | 46.35 | 47.24 | 46.28 | 46.38 | 756 |
| SFAT | 4.4 | 5.39 | 5.39 | 4.4 | 1 |
| SFWF | 8.5 | 8.81 | 8.81 | 8.5 | 292 |
| SGML | 13.04 | 13.24 | 12.65 | 12.8 | 38,837 |
| SGPL | 0.9 | 1.26 | 1.26 | 0.9 | 1 |
| SHCI | 1.51 | 1.59 | 1.45 | 1.59 | 8,544 |
| SHEL | 130 | 130.2 | 129 | 129.05 | 10,338 |
| SHEZ | 196.52 | 195.01 | 195.01 | 196.52 | 1 |
| SHFA | 31 | 31.97 | 31 | 31.85 | 910 |
| SHNI | 10.28 | 10.85 | 10.85 | 10.28 | 200 |
| SHSML | 9.66 | 10 | 9.65 | 10 | 19,815 |
| SIEM | 645 | 669.99 | 650 | 645 | 5 |
| SILK | 2.28 | 2.33 | 2.26 | 2.3 | 202,554 |
| SING | 21.3 | 20.34 | 20.34 | 21.3 | 10 |
| SITC | 109 | 114.45 | 109 | 113.04 | 36,795 |
| SJTM | 2.34 | 2.94 | 1.41 | 2.34 | 196 |
| SLYT | 6.2 | 6.5 | 5.5 | 5.89 | 3,723 |
| SMBL | 3.5 | 3.53 | 3.45 | 3.46 | 149,971 |
| SMBLTFC | 98.25 | 0 | 0 | 98.25 | 0 |
| SMCPL | 6.2 | 6.2 | 6.1 | 6.2 | 5,500 |
| SMTM | 4.14 | 4.24 | 3.76 | 4.14 | 2 |
| SNAI | 41.27 | 42 | 41.5 | 41.68 | 1,164 |
| SNBL | 8.09 | 8.29 | 8.05 | 8.07 | 191,414 |
| SNGP | 17.67 | 18.44 | 17.79 | 18.13 | 199,951 |
| SPL | 10.69 | 10.8 | 10.4 | 10.46 | 99,745 |
| SPLC | 0.81 | 0.88 | 0.62 | 0.62 | 3,077 |
| SRVI | 168.52 | 169.75 | 169.75 | 168.52 | 1 |
| SSGC | 20.3 | 20.5 | 20.2 | 20.34 | 18,341 |
| SSIC | 5.38 | 6.2 | 4.51 | 4.51 | 1,501 |
| STCL | 7.35 | 7.5 | 7.5 | 7.5 | 820 |
| STML | 13.3 | 12.3 | 12.3 | 13.3 | 5 |
| STPL | 7.56 | 7.9 | 7.44 | 7.5 | 91,632 |
| TATM | 20.22 | 21.19 | 21.19 | 20.22 | 105 |
| TDIL | 10.11 | 10.2 | 9.95 | 10.11 | 21,752 |
| TELE | 1.51 | 1.6 | 1.51 | 1.56 | 281,144 |
| TGL | 16.52 | 16.89 | 16.5 | 16.74 | 7,588 |
| THALL | 117.08 | 117 | 114.25 | 114.92 | 4,650 |
| TPL | 9.42 | 9.6 | 9.1 | 9.47 | 64,403 |
| TREET | 49.81 | 50 | 48.6 | 48.97 | 94,455 |
| TREI | 2.55 | 2.55 | 2.34 | 2.52 | 11,500 |
| TRG | 3.44 | 3.62 | 3.45 | 3.58 | 839,376 |
| TRIBL | 0.82 | 1.13 | 1 | 1 | 10,309 |
| TRIPF | 204 | 204.9 | 201 | 201.14 | 4,110 |
| TRSM | 3.14 | 3.15 | 2.5 | 2.62 | 560 |
| TSMF | 0.9 | 1.3 | 1.3 | 0.9 | 1 |
| TSML | 76.4 | 76.5 | 76.4 | 76.42 | 600 |
| TSPL | 1 | 0.9 | 0.88 | 1 | 268 |
| UBL | 87.16 | 89.9 | 87.3 | 88.89 | 2,285,219 |
| UBL-CAUG | 88.97 | 0 | 0 | 90.69 | 0 |
| UBL-CJUL | 87.62 | 0 | 0 | 89.32 | 0 |
| UBL-CSEP | 90.05 | 0 | 0 | 91.79 | 0 |
| UBL-JUL | 87.36 | 89.89 | 88 | 89.17 | 75,000 |
| UBLTFC2 | 95.05 | 0 | 0 | 95.05 | 0 |
| UBLTFC4 | 100.9056 | 0 | 0 | 100.9056 | 0 |
| UDPL | 8.81 | 8.12 | 8 | 8.09 | 500 |
| ULEVER | 7121.48 | 7275 | 7155 | 7156 | 180 |
| UNIC | 10.5 | 10.2 | 9.5 | 9.5 | 2,495 |
| UPFL | 2867.22 | 2825 | 2750 | 2752.5 | 42 |
| UVIC | 3 | 2.4 | 2.4 | 2.4 | 4,602 |
| WAHN | 47.08 | 46.5 | 46.5 | 47.08 | 250 |
| WTCL | 2.02 | 2.14 | 2 | 2.13 | 187,340 |
| WTL | 2.11 | 2.21 | 2.07 | 2.12 | 490,210 |
| WYETH | 859 | 874.99 | 860 | 860.57 | 300 |
| YOUW | 1.1 | 1.29 | 1.29 | 1.1 | 1 |
| ZIL | 103 | 102 | 102 | 103 | 1 |
| ZTL | 4.25 | 4 | 4 | 4 | 500 |
KSE EOD Daily Share Price Data - 17/07/2012
No comments:
Post a Comment