| For: July 19, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 87.87 | 92.26 | 87 | 92.13 | 4,400 |
| AACIL | 4.7 | 5.1 | 4.73 | 4.97 | 409,645 |
| AASM | 23.59 | 23 | 23 | 23.59 | 21 |
| AATM | 2.09 | 1.69 | 1.32 | 1.51 | 21,354 |
| ABL | 68.74 | 69.98 | 68.25 | 68.26 | 42,402 |
| ABOT | 139.5 | 146.47 | 137 | 146.47 | 699,385 |
| ACPL | 91.99 | 92.79 | 91.04 | 91.5 | 167,404 |
| ADAMS | 20.1 | 21 | 21 | 20.1 | 1 |
| ADMM | 26.5 | 27.7 | 26.5 | 27.7 | 2,238 |
| ADOS | 23.34 | 24.5 | 24.5 | 24.5 | 2,700 |
| AGIC | 9.3 | 9.4 | 8.53 | 9.04 | 1,667 |
| AGIL | 85.22 | 89 | 85.7 | 88.06 | 2,770 |
| AGL | 13.67 | 13.6 | 12.71 | 12.77 | 10,126 |
| AGSML | 19.99 | 20.19 | 20.19 | 20.19 | 500 |
| AGTL | 213 | 215 | 212 | 212.01 | 552 |
| AHCL | 33.51 | 34.34 | 33.4 | 33.78 | 5,538,598 |
| AHCL-CAUG | 34.18 | 0 | 0 | 34.39 | 0 |
| AHCL-CJUL | 33.66 | 0 | 0 | 33.87 | 0 |
| AHCL-CSEP | 34.59 | 0 | 0 | 34.81 | 0 |
| AHCL-JUL | 33.66 | 34.4 | 33.5 | 34.12 | 1,487,500 |
| AHI | 15.99 | 16.3 | 15.9 | 16 | 11,208 |
| AHL | 40.83 | 41.1 | 39.5 | 39.65 | 187,557 |
| AICL | 69.37 | 69.25 | 66.8 | 67.16 | 835,664 |
| AKBL | 15.04 | 15.19 | 14.74 | 14.82 | 652,523 |
| AKDCL | 34.6 | 35.99 | 34.02 | 34.23 | 1,711 |
| AKZO | 106.78 | 105.49 | 101.45 | 101.45 | 235,294 |
| ALNRS | 50.66 | 52.89 | 48.75 | 52.41 | 1,015 |
| ALTN | 9.58 | 9 | 9 | 9.58 | 110 |
| AMBL | 11.79 | 12.68 | 11.95 | 11.98 | 79,709 |
| AMTEX | 1.91 | 2 | 1.83 | 1.9 | 878,444 |
| ANL | 7.22 | 7.33 | 6.95 | 7.18 | 13,612,057 |
| APL | 480.88 | 482.8 | 480 | 480.72 | 3,969 |
| ARM | 39.99 | 41.98 | 41.89 | 41.9 | 5,318 |
| ARUJ | 6.5 | 6.25 | 6.25 | 6.25 | 6,000 |
| ASHT | 10.25 | 10.35 | 10.25 | 10.35 | 599 |
| ATBA | 223.45 | 226 | 223 | 223.28 | 2,145 |
| ATIL | 32.89 | 32.99 | 32.65 | 32.66 | 2,123 |
| ATLH | 122.11 | 122.6 | 121 | 122.01 | 4,123 |
| ATRL | 126.83 | 127.4 | 125.9 | 126.09 | 215,032 |
| ATRL-CAUG | 129.35 | 0 | 0 | 128.37 | 0 |
| ATRL-CJUL | 127.39 | 0 | 0 | 126.42 | 0 |
| ATRL-CSEP | 130.91 | 0 | 0 | 129.92 | 0 |
| ATRL-JUL | 127.39 | 127.29 | 126.22 | 126.5 | 67,500 |
| BAFL | 17.98 | 18.24 | 17.81 | 18.05 | 3,381,175 |
| BAFL-CAUG | 18.34 | 0 | 0 | 18.38 | 0 |
| BAFL-CJUL | 18.06 | 0 | 0 | 18.1 | 0 |
| BAFL-CSEP | 18.56 | 0 | 0 | 18.6 | 0 |
| BAFL-JUL | 18.03 | 18.25 | 18 | 18.1 | 354,500 |
| BAHL | 28.91 | 29.15 | 28.99 | 29.01 | 207,661 |
| BAHL-CAUG | 29.48 | 0 | 0 | 29.53 | 0 |
| BAHL-CJUL | 29.04 | 0 | 0 | 29.09 | 0 |
| BAHL-CSEP | 29.84 | 0 | 0 | 29.89 | 0 |
| BAPL | 8.4 | 8.7 | 8.25 | 8.38 | 15,691 |
| BATA | 674 | 675 | 655 | 663.82 | 108 |
| BCL | 37.89 | 37.89 | 37.89 | 37.89 | 300 |
| BERG | 14.26 | 14.06 | 13.68 | 13.8 | 2,001 |
| BGL | 3.24 | 3.25 | 3.15 | 3.15 | 6,025 |
| BIFO | 56 | 58 | 58 | 56 | 1 |
| BIPL | 9.92 | 10.01 | 9.2 | 9.69 | 564,506 |
| BNWM | 22.39 | 22.9 | 22.25 | 22.68 | 16,549 |
| BOK | 8.67 | 8.64 | 8.5 | 8.5 | 14,649 |
| BOP | 8.7 | 8.94 | 8.6 | 8.7 | 2,432,894 |
| BPL | 48.59 | 48.7 | 47.5 | 47.75 | 22,027 |
| BROT | 1.16 | 1.3 | 1.25 | 1.25 | 9,850 |
| BRR | 2.49 | 2.6 | 2.4 | 2.4 | 897 |
| BTL | 75 | 78.5 | 78.5 | 75 | 2 |
| BUXL | 8.93 | 8.99 | 8.45 | 8.62 | 754 |
| BWCL | 25.9 | 27 | 27 | 25.9 | 200 |
| BWHL | 30.58 | 31.28 | 31.28 | 30.58 | 33 |
| BYCO | 8.73 | 9.04 | 8.75 | 8.81 | 1,622,859 |
| CECL | 14.78 | 15.78 | 15.78 | 15.78 | 598 |
| CENI | 11.25 | 12 | 11.45 | 11.86 | 36,028 |
| CEPB | 20.3 | 20.45 | 20.26 | 20.26 | 8,704 |
| CHAS | 7.96 | 8.15 | 8.14 | 8.15 | 4,100 |
| CHBL | 1.7 | 1.7 | 1.65 | 1.7 | 15,012 |
| CHCC | 35.85 | 36.65 | 35 | 35.45 | 1,805,767 |
| CJPL | 0.94 | 0.9 | 0.72 | 0.94 | 2 |
| CLCPS | 0.32 | 0.45 | 0.39 | 0.32 | 140 |
| CLOV | 82 | 84.54 | 83.5 | 84 | 1,185 |
| CML | 1.67 | 1.7 | 1.61 | 1.66 | 7,420 |
| COTT | 1.9 | 2.08 | 2.02 | 2.03 | 501 |
| CPL | 202.04 | 212.14 | 205 | 210.12 | 21,163 |
| CPMFI | 5.4 | 4.58 | 4.58 | 5.4 | 300 |
| CPPL | 32.85 | 33 | 32.25 | 32.76 | 11,350 |
| CRTM | 9.88 | 10.6 | 8.96 | 10.06 | 738 |
| CSAP | 23.04 | 22.53 | 22.1 | 22.31 | 1,120 |
| CSIL | 3.5 | 3.75 | 3.7 | 3.75 | 1,000 |
| CSM | 1 | 1 | 0.91 | 0.99 | 6,506 |
| CSUML | 3.01 | 3.41 | 2.95 | 3.02 | 7,620 |
| CWSM | 2.44 | 2.59 | 2.3 | 2.54 | 2,565 |
| CYAN | 68 | 71 | 69 | 70.99 | 2,001 |
| DAAG | 4.12 | 5.12 | 5.12 | 4.12 | 6 |
| DADX | 47 | 48.99 | 46.46 | 47 | 44 |
| DATM | 0.63 | 0.66 | 0.6 | 0.63 | 25 |
| DAWH | 31.02 | 32.2 | 30.9 | 30.99 | 1,726,855 |
| DAWH-CJUL | 31.16 | 0 | 0 | 31.07 | 0 |
| DBCI | 2.36 | 2.36 | 2.12 | 2.27 | 16,785 |
| DCH | 2.39 | 2.5 | 2.31 | 2.34 | 58,353 |
| DCL | 4.32 | 4.47 | 4.22 | 4.26 | 2,106,572 |
| DCM | 1.35 | 1.59 | 1.58 | 1.35 | 107 |
| DEL | 1.92 | 1.9 | 1.73 | 1.73 | 35,000 |
| DFML | 2.38 | 2.4 | 2.3 | 2.38 | 33,265 |
| DFSM | 1.58 | 1.76 | 1.5 | 1.51 | 855,286 |
| DGKC | 45.68 | 45.8 | 44.96 | 45.17 | 9,215,102 |
| DGKC-CAUG | 46.59 | 0 | 0 | 45.99 | 0 |
| DGKC-CJUL | 45.88 | 0 | 0 | 45.29 | 0 |
| DGKC-CSEP | 47.15 | 0 | 0 | 46.54 | 0 |
| DGKC-JUL | 45.79 | 45.96 | 45.05 | 45.26 | 3,202,000 |
| DINT | 16.93 | 16.48 | 15.93 | 15.93 | 601 |
| DKTM | 1.61 | 2.4 | 2 | 2 | 5,121 |
| DLL | 61 | 61 | 59.55 | 59.96 | 7,725 |
| DMTM | 7.6 | 7.75 | 7.25 | 7.52 | 1,091 |
| DNCC | 2.7 | 2.92 | 2.67 | 2.83 | 10,112 |
| DOL | 4.18 | 4.2 | 4.02 | 4.1 | 124,104 |
| DSFL | 1.71 | 1.79 | 1.68 | 1.74 | 152,882 |
| DSIL | 1.59 | 1.65 | 1.57 | 1.59 | 74,547 |
| DSL | 2.4 | 2.55 | 2.3 | 2.43 | 69,684 |
| DSML | 5.75 | 5.15 | 5.15 | 5.15 | 500 |
| DWAE | 2.5 | 2.6 | 2.46 | 2.46 | 12,400 |
| DWSM | 2.98 | 3.18 | 2.7 | 3 | 10,918 |
| DYNO | 21.52 | 22.4 | 21.51 | 22.07 | 1,905 |
| ECOP | 5.56 | 5.56 | 5.54 | 5.54 | 20,000 |
| EFOODS | 69.29 | 71.48 | 68.6 | 69.02 | 6,636,511 |
| EFUG | 73.43 | 73.5 | 72 | 73.38 | 12,739 |
| ELSM | 26.39 | 27 | 26.01 | 26.97 | 4,506 |
| EMCO | 3.15 | 3.49 | 2.65 | 3.15 | 5 |
| ENGRO | 102.19 | 103 | 100.75 | 101.26 | 1,413,532 |
| ENGRO-CAUG | 104.22 | 0 | 0 | 103.09 | 0 |
| ENGRO-CJUL | 102.64 | 0 | 0 | 101.53 | 0 |
| ENGRO-CSEP | 105.48 | 0 | 0 | 104.34 | 0 |
| ENGRO-JUL | 102.6 | 103.3 | 101.02 | 101.6 | 544,500 |
| ENGROTFC | 99.1835 | 0 | 0 | 99.1835 | 0 |
| ENGROTFC2 | 100 | 0 | 0 | 100 | 0 |
| EPCL | 9.91 | 10.12 | 9.82 | 9.9 | 433,304 |
| ESBL | 1.8 | 1.97 | 1.8 | 1.8 | 33,900 |
| EXIDE | 172.5 | 172 | 170.31 | 170.49 | 9,846 |
| FABL | 11.01 | 11.25 | 10.84 | 10.91 | 191,572 |
| FABLTFC | 101.25 | 0 | 0 | 101.25 | 0 |
| FATIMA | 25.09 | 25.15 | 24.85 | 24.93 | 1,245,256 |
| FCCL | 6.09 | 6.15 | 5.96 | 5.99 | 2,970,526 |
| FCSC | 2.91 | 3 | 2.9 | 2.96 | 76,067 |
| FDIBL | 1.41 | 1.48 | 1.37 | 1.37 | 1,309 |
| FDMF | 4.11 | 4.19 | 4.1 | 4.12 | 173,110 |
| FECM | 3.49 | 3.5 | 3.21 | 3.35 | 3,043 |
| FECTC | 19.29 | 20.29 | 19.75 | 20.29 | 306,075 |
| FEM | 1.5 | 1.55 | 1.4 | 1.42 | 7,955 |
| FEROZ | 84.48 | 86.99 | 84 | 84.5 | 4,039 |
| FFBL | 38.79 | 38.95 | 38.65 | 38.8 | 579,761 |
| FFBL-CAUG | 39.56 | 0 | 0 | 39.5 | 0 |
| FFBL-CJUL | 38.96 | 0 | 0 | 38.9 | 0 |
| FFBL-CSEP | 40.04 | 0 | 0 | 39.98 | 0 |
| FFBL-JUL | 38.93 | 38.95 | 38.75 | 38.86 | 136,500 |
| FFC | 118 | 119.2 | 117.02 | 117.37 | 1,939,815 |
| FFC-CAUG | 120.34 | 0 | 0 | 119.49 | 0 |
| FFC-CJUL | 118.52 | 0 | 0 | 117.68 | 0 |
| FFC-CSEP | 121.8 | 0 | 0 | 120.94 | 0 |
| FFC-JUL | 118.34 | 119.4 | 117.4 | 117.7 | 381,000 |
| FFLM | 2.5 | 2.6 | 2.5 | 2.58 | 1,640 |
| FHAM | 8.3 | 8.38 | 8.25 | 8.25 | 3,986 |
| FHBM | 9.95 | 9.99 | 9.5 | 9.95 | 918 |
| FIMM | 52.61 | 55.23 | 55.23 | 52.61 | 83 |
| FLYNG | 3.09 | 3.19 | 3.05 | 3.11 | 522,134 |
| FNBM | 5.1 | 5.16 | 5.12 | 5.15 | 2,500 |
| FNEL | 5.72 | 5.79 | 5.16 | 5.72 | 55 |
| FRCL | 3.85 | 4.25 | 4 | 4.21 | 2,601 |
| FTSM | 0.89 | 1.35 | 0.81 | 0.89 | 3 |
| FUDLM | 8.5 | 8.48 | 7.6 | 7.97 | 13,000 |
| FZCM | 90.01 | 94 | 94 | 90.01 | 1,000 |
| FZTM | 197.37 | 207.23 | 207.23 | 197.37 | 1 |
| GADT | 66.08 | 67 | 66 | 66.43 | 2,636 |
| GAIL | 2.37 | 2.9 | 2.4 | 2.8 | 3,250 |
| GAMON | 2.1 | 2.58 | 2.01 | 2.09 | 929 |
| GASF | 5.6 | 5.59 | 5.52 | 5.59 | 30,459 |
| GATM | 21.97 | 23.05 | 21.66 | 22.01 | 16,750 |
| GENP | 0.98 | 1.1 | 0.97 | 1 | 108,010 |
| GFIL | 4.48 | 4.49 | 4.49 | 4.48 | 75 |
| GGL | 11.12 | 11.24 | 10.52 | 10.75 | 20,186 |
| GHGL | 50.6 | 52.49 | 50.01 | 52.1 | 10,823 |
| GHNI | 8.69 | 9.49 | 8.71 | 9.15 | 47,475 |
| GHNL | 5 | 5.39 | 5 | 5.05 | 90,486 |
| GLAXO | 71.16 | 74 | 71 | 71.66 | 384,361 |
| GLOT | 8.925 | 8.8577 | 8.8577 | 8.8577 | 0 |
| GRAYS | 27.31 | 28.48 | 26.5 | 26.62 | 4,583 |
| GRYL | 1.5 | 1.17 | 1.17 | 1.5 | 111 |
| GSPM | 5.4 | 5.5 | 5.1 | 5.5 | 16,878 |
| GTYR | 22.7 | 23 | 22.5 | 22.65 | 6,779 |
| GUSM | 4 | 4 | 4 | 4 | 110 |
| GUTM | 20.59 | 19.57 | 19.57 | 19.57 | 501 |
| GVGL | 24 | 25.2 | 22.8 | 24 | 900 |
| GWLC | 5.5 | 5.5 | 5.3 | 5.5 | 1,046 |
| HABSM | 23.05 | 23.25 | 22.95 | 23.05 | 9,547 |
| HADC | 2 | 2.15 | 2 | 2.14 | 56,854 |
| HAJT | 0.9 | 1.08 | 0.75 | 0.92 | 1,092 |
| HAL | 22.75 | 23.5 | 22.5 | 23.02 | 1,360 |
| HBL | 115.49 | 116.49 | 114.25 | 114.99 | 694,120 |
| HCAR | 16.24 | 17.24 | 16.8 | 17.24 | 959,803 |
| HICL | 11.63 | 11.7 | 11.41 | 11.69 | 8,267 |
| HINO | 84.89 | 88.89 | 84 | 85.63 | 22,902 |
| HINOON | 38 | 39.9 | 38 | 39 | 13,414 |
| HIRAT | 9.6 | 9.95 | 9.52 | 9.71 | 4,757 |
| HMB | 18.03 | 18.25 | 18 | 18.03 | 71,100 |
| HMIM | 1.51 | 1.22 | 1.22 | 1.22 | 500 |
| HSPI | 22.21 | 22.75 | 22.05 | 22.45 | 1,515 |
| HUBC | 43.8 | 43.87 | 43.45 | 43.54 | 1,153,796 |
| HUBC-CAUG | 44.67 | 0 | 0 | 44.33 | 0 |
| HUBC-CJUL | 43.99 | 0 | 0 | 43.66 | 0 |
| HUBC-CSEP | 45.21 | 0 | 0 | 44.86 | 0 |
| HUBC-JUL | 44.09 | 44.3 | 43.65 | 43.75 | 153,500 |
| HUMNL | 21.01 | 22 | 21 | 21.05 | 955 |
| HUSI | 3.38 | 3.7 | 3.7 | 3.38 | 1 |
| HUSS | 16.84 | 17.79 | 17.79 | 16.84 | 120 |
| HWQS | 8.55 | 9.55 | 9 | 9.16 | 1,427 |
| IBFL | 50.23 | 50.5 | 50 | 50.02 | 1,654 |
| IBLHL | 25.01 | 26.26 | 25.5 | 26.18 | 13,325 |
| ICI | 155.64 | 163.42 | 157.5 | 162.57 | 377,005 |
| ICIBL | 0.8 | 0.84 | 0.74 | 0.8 | 187,297 |
| ICL | 22.23 | 23.34 | 23.34 | 23.34 | 500 |
| IDRT | 6.8 | 7.47 | 7.47 | 6.8 | 1 |
| IDYM | 403.27 | 403 | 402 | 403.27 | 20 |
| IFSL | 16.7 | 16.8 | 16.14 | 16.8 | 4,001 |
| IGIBL | 2.26 | 2.39 | 2.2 | 2.33 | 354,185 |
| IGIIL | 63.57 | 66 | 63.99 | 64.83 | 7,741 |
| ILTM | 214.13 | 204 | 204 | 204 | 149 |
| INDU | 269.12 | 271.7 | 267 | 267.36 | 30,817 |
| INIL | 29.21 | 30 | 29.1 | 29.8 | 16,831 |
| ISIL | 102.2 | 107.31 | 101 | 101.25 | 2,693 |
| ISL | 12.35 | 12.7 | 12.26 | 12.7 | 1,204 |
| ISTM | 6.4 | 5.9 | 5.9 | 6.4 | 2 |
| JDMT | 21.61 | 22.69 | 22.69 | 22.69 | 500 |
| JGICL | 56.75 | 56.82 | 56.8 | 56.8 | 1,108 |
| JKSM | 9.019 | 8.6 | 8.6 | 8.6 | 20,000 |
| JOPP | 10.4 | 11.25 | 10 | 11 | 3,264 |
| JPGL | 1.82 | 1.83 | 1.67 | 1.69 | 443,821 |
| JSBL | 5.58 | 5.65 | 5.45 | 5.56 | 1,532,045 |
| JSCL | 15.66 | 16.66 | 15.83 | 16.4 | 33,435,416 |
| JSGCL | 31.93 | 33.52 | 32.5 | 32.89 | 28,105 |
| JSGF | 8.06 | 8.5 | 8.37 | 8.38 | 1,874,455 |
| JSIL | 9.41 | 10.34 | 9.22 | 10.02 | 10,864,317 |
| JSVFL | 8.19 | 8.23 | 8.03 | 8.08 | 11,056 |
| KAPCO | 45 | 45.2 | 44.81 | 45.01 | 34,339 |
| KAPCO-CAUG | 45.89 | 0 | 0 | 45.82 | 0 |
| KAPCO-CJUL | 45.2 | 0 | 0 | 45.13 | 0 |
| KASBB | 2.6 | 2.75 | 2.51 | 2.71 | 327,242 |
| KASBSL | 4.21 | 4.7 | 4.2 | 4.46 | 249,508 |
| KCL | 6.55 | 5.55 | 5.55 | 6.55 | 6 |
| KESC | 3.79 | 4 | 3.84 | 3.93 | 1,495,822 |
| KHTC | 50 | 50 | 50 | 50 | 20 |
| KML | 3.06 | 3.05 | 3.05 | 3.06 | 2,500 |
| KOHC | 50.99 | 52.3 | 50.01 | 50.93 | 360,322 |
| KOHE | 21.13 | 22 | 21.25 | 22 | 2,200 |
| KOHP | 2.08 | 2.7 | 1.95 | 2 | 3,905 |
| KOHS | 3.9 | 4.9 | 4 | 4.9 | 7,494 |
| KOHTM | 6.17 | 6.5 | 6.2 | 6.2 | 3,507 |
| KSBP | 62.89 | 65.88 | 63 | 63 | 3,502 |
| KTML | 4.6 | 4.9 | 4.7 | 4.8 | 131,192 |
| LINDE | 128.02 | 130 | 126.5 | 127.25 | 800 |
| LOTPTA | 7.55 | 7.85 | 7.45 | 7.63 | 4,853,810 |
| LOTPTA-JUL | 7.56 | 7.8 | 7.6 | 7.64 | 120,000 |
| LPCL | 4.89 | 5.03 | 4.85 | 4.91 | 4,825,166 |
| LPGL | 13.97 | 14.96 | 14.74 | 13.97 | 21 |
| LUCK | 129.09 | 130.68 | 127.95 | 129.48 | 3,644,548 |
| LUCK-CAUG | 131.65 | 0 | 0 | 131.82 | 0 |
| LUCK-CJUL | 129.66 | 0 | 0 | 129.82 | 0 |
| LUCK-CSEP | 133.25 | 0 | 0 | 133.42 | 0 |
| LUCK-JUL | 129.45 | 130.6 | 128.31 | 129.85 | 840,000 |
| MACFL | 19.35 | 19.97 | 19.2 | 19.3 | 4,587 |
| MARI | 95.48 | 97 | 95.55 | 96.04 | 47,098 |
| MBF | 11.1 | 11.1 | 11 | 11.01 | 23,988 |
| MCB | 188.43 | 189.49 | 186.8 | 188.14 | 208,413 |
| MCB-CAUG | 192.17 | 0 | 0 | 191.54 | 0 |
| MCB-CJUL | 189.26 | 0 | 0 | 188.64 | 0 |
| MCB-CSEP | 194.5 | 0 | 0 | 193.86 | 0 |
| MCB-JUL | 187.83 | 188.99 | 186.03 | 187.3 | 82,000 |
| MDTL | 4.32 | 4.1 | 4.1 | 4.1 | 500 |
| MEBL | 29.31 | 29.8 | 29.1 | 29.49 | 70,013 |
| MERIT | 22.7 | 23.19 | 23 | 22.7 | 2 |
| MFFL | 316.77 | 329 | 300.94 | 300.94 | 6,707 |
| MFTM | 1.4 | 0.85 | 0.85 | 1.4 | 1 |
| MIRKS | 37.65 | 37.76 | 37.75 | 37.65 | 449 |
| MLCF | 5.42 | 6.1 | 5.5 | 5.71 | 3,265,843 |
| MODAM | 1 | 0.93 | 0.93 | 1 | 115 |
| MRNS | 42 | 42 | 40.01 | 41.39 | 2,166 |
| MTIL | 0.97 | 1.12 | 0.75 | 0.99 | 2,528 |
| MTL | 515.59 | 523.8 | 509 | 510.64 | 47,377 |
| MUCL | 15.94 | 16.44 | 16.4 | 16.4 | 2,001 |
| MUKT | 0.81 | 0.78 | 0.65 | 0.81 | 457 |
| MUREB | 113.76 | 118.5 | 112.03 | 116.9 | 24,873 |
| MWMP | 3.52 | 3.7 | 3.37 | 3.4 | 16,006 |
| MZSM | 2.5 | 3.5 | 2.4 | 3.5 | 235,349 |
| NAGC | 23.5 | 23.5 | 23.44 | 23.48 | 1,199 |
| NATF | 206.95 | 217 | 202.05 | 211.92 | 8,843 |
| NBP | 45.81 | 46.26 | 45.45 | 46.07 | 3,587,012 |
| NBP-CAUG | 46.72 | 0 | 0 | 46.9 | 0 |
| NBP-CJUL | 46.01 | 0 | 0 | 46.19 | 0 |
| NBP-CSEP | 47.29 | 0 | 0 | 47.47 | 0 |
| NBP-JUL | 45.99 | 46.35 | 45.6 | 46.16 | 409,500 |
| NCL | 17.52 | 17.8 | 17.5 | 17.66 | 73,158 |
| NCPL | 15.56 | 15.75 | 15.26 | 15.45 | 35,245 |
| NESTLE | 4100 | 4125 | 4090 | 4119.14 | 10 |
| NETSOL | 15.42 | 15.94 | 15.26 | 15.58 | 656,828 |
| NIB | 2.4 | 2.4 | 2.29 | 2.32 | 2,128,528 |
| NIBTFC | 99.55 | 0 | 0 | 99.55 | 0 |
| NICL | 3.45 | 3.7 | 3.25 | 3.43 | 99,949 |
| NML | 52.61 | 53.2 | 52.12 | 52.24 | 2,725,484 |
| NML-CAUG | 53.65 | 0 | 0 | 53.18 | 0 |
| NML-CJUL | 52.84 | 0 | 0 | 52.38 | 0 |
| NML-CSEP | 54.3 | 0 | 0 | 53.83 | 0 |
| NML-JUL | 52.78 | 53.26 | 52.26 | 52.47 | 218,500 |
| NOPK | 44.5 | 44.85 | 43.25 | 43.34 | 500 |
| NOPKNV | 17.25 | 17.05 | 17.05 | 17.05 | 500 |
| NPL | 15.04 | 15.2 | 15 | 15.01 | 21,878 |
| NPSM | 24.88 | 24.66 | 24.66 | 24.66 | 0 |
| NRL | 239.94 | 240.25 | 237.66 | 238.07 | 9,439 |
| OGDC | 170.63 | 171 | 169.05 | 169.67 | 44,619 |
| OGDC-CAUG | 174.02 | 0 | 0 | 172.73 | 0 |
| OGDC-CJUL | 171.38 | 0 | 0 | 170.12 | 0 |
| OGDC-CSEP | 176.12 | 0 | 0 | 174.83 | 0 |
| OGDC-JUL | 169.6 | 169.99 | 168.5 | 168.83 | 7,000 |
| OLPL | 10.97 | 11.2 | 10.75 | 10.92 | 669 |
| OLSM | 3.58 | 4.39 | 4.39 | 4.39 | 500 |
| OLTM | 5.98 | 6.23 | 5.95 | 6.02 | 7,181 |
| OTSU | 36 | 37.8 | 36 | 37.1 | 1,392 |
| PACE | 2.1 | 2.12 | 1.98 | 2.01 | 910,398 |
| PAEL | 5.89 | 5.92 | 5.8 | 5.82 | 58,107 |
| PAKD | 62 | 61.99 | 61.9 | 61.99 | 525 |
| PAKMI | 1.42 | 1.64 | 1.43 | 1.43 | 1,110 |
| PAKRI | 18.19 | 19.19 | 17.9 | 19.19 | 5,428,656 |
| PAKT | 51.2 | 52 | 51 | 51.4 | 9,748 |
| PASL | 2.03 | 2.12 | 2 | 2.04 | 233,749 |
| PASM | 6.21 | 6.8 | 6.2 | 6.21 | 90 |
| PCAL | 41.5417 | 42 | 42 | 42 | 785 |
| PECO | 40.29 | 42.3 | 42 | 40.29 | 21 |
| PEF | 8.75 | 8.75 | 8.7 | 8.7 | 7,303 |
| PFLTFC2 | 100.1333 | 0 | 0 | 100.1333 | 0 |
| PGF | 13.39 | 13.4 | 13.22 | 13.26 | 109,799 |
| PIAA | 2.31 | 2.32 | 2.26 | 2.29 | 144,995 |
| PICT | 148.04 | 150 | 148.1 | 148.04 | 196 |
| PIF | 6.24 | 6.3 | 6.16 | 6.2 | 290,497 |
| PIL | 6.85 | 6.5 | 6.06 | 6.85 | 310 |
| PINL | 7.6 | 7.85 | 7.7 | 7.7 | 6,800 |
| PIOC | 12.5 | 12.8 | 12.1 | 12.2 | 169,891 |
| PKGI | 8.25 | 8.5 | 8.25 | 8.5 | 10,523 |
| PKGP | 14.22 | 14.43 | 14.2 | 14.3 | 155,200 |
| PKGS | 95.85 | 97.2 | 96 | 96.05 | 6,828 |
| PMI | 1.1 | 1.15 | 1.06 | 1.15 | 20,552 |
| PMPK | 143.52 | 147.5 | 142 | 142 | 1,615 |
| PNGRS | 2.3 | 3.19 | 2.25 | 2.54 | 245,813 |
| PNSC | 17.31 | 17.4 | 17.17 | 17.37 | 1,601 |
| POL | 390.55 | 391 | 387.52 | 388.31 | 133,870 |
| POL-CAUG | 398.3 | 0 | 0 | 395.32 | 0 |
| POL-CJUL | 392.27 | 0 | 0 | 389.34 | 0 |
| POL-CSEP | 403.13 | 0 | 0 | 400.11 | 0 |
| POL-JUL | 389.95 | 390 | 388 | 388.54 | 46,500 |
| POML | 53.01 | 50.51 | 50.4 | 53.01 | 297 |
| PPL | 195.85 | 197 | 195.52 | 195.89 | 257,027 |
| PPL-CAUG | 199.74 | 0 | 0 | 199.43 | 0 |
| PPL-CJUL | 196.71 | 0 | 0 | 196.41 | 0 |
| PPL-CSEP | 202.16 | 0 | 0 | 201.84 | 0 |
| PPL-JUL | 196.46 | 197.95 | 196.25 | 196.32 | 19,000 |
| PPP | 45.81 | 47.75 | 46.11 | 45.81 | 161 |
| PPVC | 10.89 | 11.25 | 9.89 | 10.89 | 462 |
| PRET | 32 | 32.5 | 31 | 31.37 | 1,762 |
| PRL | 58.94 | 59.4 | 58.51 | 58.57 | 951 |
| PRWM | 9.6 | 9.69 | 9.69 | 9.69 | 5,000 |
| PSMC | 105.99 | 111.28 | 106.04 | 111.28 | 106,974 |
| PSO | 243.92 | 246.9 | 242.8 | 243.49 | 336,724 |
| PSO-CAUG | 248.76 | 0 | 0 | 247.89 | 0 |
| PSO-CJUL | 245 | 0 | 0 | 244.13 | 0 |
| PSO-CSEP | 251.77 | 0 | 0 | 250.89 | 0 |
| PSO-JUL | 244.35 | 246.99 | 243.65 | 244.06 | 32,500 |
| PSYL | 16.8 | 16.15 | 16.15 | 16.8 | 100 |
| PTC | 15.13 | 15.27 | 14.85 | 14.91 | 2,129,863 |
| PTC-CAUG | 15.43 | 0 | 0 | 15.18 | 0 |
| PTC-CJUL | 15.2 | 0 | 0 | 14.95 | 0 |
| PTC-CSEP | 15.62 | 0 | 0 | 15.36 | 0 |
| PTC-JUL | 15.19 | 15.35 | 14.9 | 14.95 | 483,500 |
| PTEC | 5 | 5 | 5 | 5 | 100 |
| QUICE | 9.74 | 10.22 | 9.65 | 10.13 | 59,791 |
| RAVT | 1.16 | 1.18 | 1.18 | 1.16 | 619 |
| RICL | 6.63 | 7.15 | 6.9 | 6.63 | 303 |
| RMPL | 3475 | 3302 | 3301.25 | 3475 | 7 |
| RUPL | 25.5 | 26.1 | 25.5 | 26.06 | 6,675 |
| SAIF | 8.15 | 8.15 | 7.61 | 7.61 | 6,803 |
| SALT | 33.07 | 34.72 | 34.7 | 33.07 | 330 |
| SANSM | 14.0002 | 14.25 | 14.05 | 14.18 | 1,000 |
| SAPL | 199.85 | 200.99 | 195 | 199.88 | 210 |
| SAZEW | 32.08 | 33.67 | 31.26 | 31.31 | 38,578 |
| SBL | 2.28 | 2.35 | 2.25 | 2.26 | 20,749 |
| SCBPL | 11.94 | 11.92 | 11.58 | 11.66 | 12,043 |
| SCL | 130.36 | 125 | 125 | 130.36 | 1 |
| SCLL | 5.2 | 5.8 | 4.85 | 5.2 | 189 |
| SCM | 11.88 | 11.9 | 11.6 | 11.6 | 6,000 |
| SEARL | 50.38 | 52 | 50.3 | 51.16 | 25,201 |
| SEL | 16 | 16.8 | 16.8 | 16 | 1 |
| SEPCO | 1.2 | 1.25 | 1.16 | 1.19 | 41,388 |
| SEPL | 46 | 46.9 | 46.1 | 46.37 | 1,335 |
| SFL | 123.48 | 117.5 | 117.5 | 123.48 | 12 |
| SGML | 12.1 | 12.5 | 11.5 | 11.91 | 59,519 |
| SGPL | 0.9 | 1.16 | 0.8 | 0.87 | 2,498 |
| SHCI | 1.6 | 1.7 | 1.51 | 1.7 | 9,879 |
| SHEL | 130 | 131.9 | 128.31 | 129.03 | 4,404 |
| SHEZ | 196.52 | 200 | 200 | 196.52 | 1 |
| SHFA | 31.85 | 32.9 | 30.4 | 31.08 | 563 |
| SHJS | 74.88 | 78.5 | 73 | 77.67 | 604 |
| SHSML | 10.83 | 10.98 | 10.55 | 10.75 | 46,700 |
| SIEM | 645 | 675 | 651 | 645 | 4 |
| SILK | 2.3 | 2.3 | 2.21 | 2.22 | 218,714 |
| SING | 21.3 | 20.31 | 20.24 | 21.3 | 350 |
| SITC | 115.01 | 115.99 | 113 | 114.56 | 5,638 |
| SLCL | 1.55 | 1.55 | 1.5 | 1.55 | 5,000 |
| SLYT | 6.04 | 6.7 | 5.92 | 6.04 | 1,275 |
| SMBL | 3.57 | 3.6 | 3.46 | 3.6 | 270,745 |
| SMBLTFC | 98.25 | 0 | 0 | 98.25 | 0 |
| SMCPL | 6 | 6.44 | 6.2 | 6.2 | 501 |
| SMTM | 4.14 | 4.23 | 3.84 | 4.14 | 6 |
| SNAI | 41.68 | 42.15 | 42 | 42.15 | 2,588 |
| SNBL | 8.29 | 8.45 | 8.25 | 8.29 | 333,038 |
| SNGP | 18.23 | 18.6 | 18.15 | 18.35 | 59,948 |
| SPL | 10.59 | 10.7 | 10.52 | 10.55 | 4,049 |
| SPLC | 0.72 | 0.91 | 0.91 | 0.72 | 1 |
| SRVI | 168.52 | 174 | 168.5 | 172.64 | 626 |
| SSGC | 20.6 | 20.7 | 20.43 | 20.48 | 14,649 |
| SSIC | 5.51 | 6.51 | 6 | 6.25 | 92,476 |
| SSML | 1.85 | 1.85 | 1.7 | 1.7 | 5,274 |
| STCL | 7.5 | 8.25 | 6.75 | 7.84 | 503 |
| STJT | 26.5071 | 27.24 | 26.75 | 27.24 | 575 |
| STPL | 8.03 | 8.37 | 8 | 8 | 25,657 |
| TATM | 20.22 | 20.25 | 20.25 | 20.22 | 200 |
| TDIL | 10.03 | 10.4 | 10 | 10.17 | 5,250 |
| TELE | 1.62 | 1.73 | 1.6 | 1.66 | 1,058,467 |
| TGL | 16.57 | 17.25 | 16.52 | 16.57 | 65,123 |
| THALL | 114.43 | 120.15 | 115.25 | 120.15 | 237,964 |
| THCCL | 20 | 19.06 | 19 | 19.02 | 500 |
| TICL | 43.6156 | 43.4928 | 43.4928 | 43.4928 | 0 |
| TPL | 9.35 | 9.5 | 9 | 9.35 | 61,596 |
| TREET | 49.11 | 49.5 | 48.6 | 48.9 | 30,088 |
| TREI | 2.52 | 2.6 | 2.5 | 2.52 | 216 |
| TRG | 3.66 | 3.8 | 3.61 | 3.66 | 1,738,681 |
| TRIBL | 1.1 | 1.49 | 0.96 | 1.04 | 5,774 |
| TRIPF | 204.8 | 204.9 | 201.01 | 204.8 | 502 |
| TRPOL | 0.9 | 1.2 | 0.95 | 1 | 7,027 |
| TSBL | 1 | 2 | 2 | 1 | 1 |
| TSMF | 0.9 | 1.22 | 1.22 | 0.9 | 1 |
| TSPL | 0.91 | 1 | 0.87 | 1 | 5,211 |
| UBL | 87.9 | 89.3 | 87.25 | 88.07 | 1,187,644 |
| UBL-CAUG | 89.64 | 0 | 0 | 89.66 | 0 |
| UBL-CJUL | 88.29 | 0 | 0 | 88.3 | 0 |
| UBL-CSEP | 90.73 | 0 | 0 | 90.75 | 0 |
| UBL-JUL | 88.45 | 89.3 | 88 | 88.6 | 22,500 |
| UBLTFC2 | 95.05 | 0 | 0 | 95.05 | 0 |
| UBLTFC4 | 100.9056 | 0 | 0 | 100.95 | 0 |
| ULEVER | 7280.25 | 7325 | 7250 | 7300 | 51 |
| UNIC | 10.17 | 11.15 | 11.15 | 10.17 | 1 |
| UPFL | 2840.98 | 2840 | 2800 | 2840.98 | 6 |
| UVIC | 2.4 | 2.99 | 2.9 | 2.98 | 3,500 |
| WAHN | 47.18 | 47.5 | 46.3 | 47.5 | 1,458 |
| WTCL | 2.15 | 2.19 | 2.1 | 2.12 | 45,884 |
| WTL | 2.18 | 2.26 | 2.15 | 2.19 | 1,091,382 |
| WYETH | 874.99 | 918.73 | 870 | 901.13 | 420 |
| YOUW | 1.1 | 1.13 | 1 | 1.1 | 6,011 |
| ZIL | 102.51 | 104 | 102 | 103.02 | 1,104 |
KSE EOD Daily Share Price Data - 19/07/2012
No comments:
Post a Comment