| For: July 27, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 4.66 | 4.88 | 4.75 | 4.88 | 2,500 |
| ABL | 70.52 | 70.1 | 69.5 | 70 | 139,500 |
| ABOT | 157.22 | 165.08 | 160.6 | 163.29 | 115,000 |
| ACPL | 92 | 92.89 | 91.1 | 92.26 | 13,500 |
| ADOS | 21.2104 | 20.2236 | 20.2236 | 20.2236 | 0 |
| AGTL | 213.5 | 216 | 215 | 215 | 1,100 |
| AHCL | 33.8 | 33.98 | 33.25 | 33.48 | 2,127,000 |
| AHCL-AUG | 34.23 | 34.4 | 33.7 | 33.93 | 1,239,000 |
| AHCL-CAUG | 34.32 | 0 | 0 | 33.98 | 0 |
| AHCL-CJUL | 33.8 | 0 | 0 | 33.47 | 0 |
| AHCL-CSEP | 34.74 | 0 | 0 | 34.4 | 0 |
| AHCL-JUL | 33.79 | 35.47 | 33.3 | 33.43 | 1,070,500 |
| AHI | 16 | 16.39 | 16.39 | 16.39 | 4,000 |
| AHL | 39.25 | 39.49 | 38.5 | 38.8 | 157,500 |
| AICL | 66.29 | 67 | 66.05 | 66.2 | 52,000 |
| AKBL | 15.59 | 15.55 | 15.45 | 15.46 | 151,500 |
| AKDCL | 35.7 | 37.47 | 37.47 | 37.47 | 500 |
| AKZO | 102.59 | 103 | 101.6 | 101.78 | 10,500 |
| AMBL | 12.05 | 12.49 | 11.99 | 12.27 | 9,000 |
| AMTEX | 1.85 | 1.93 | 1.83 | 1.91 | 33,500 |
| ANL | 6.7 | 6.75 | 6.51 | 6.53 | 865,500 |
| APL | 480.01 | 481 | 480.9 | 481 | 400 |
| ATBA | 220.59 | 221.9 | 219.2 | 220.24 | 6,600 |
| ATLH | 121.19 | 120.5 | 119.5 | 119.98 | 6,400 |
| ATRL | 124.61 | 126 | 124.05 | 124.35 | 304,300 |
| ATRL-AUG | 126.08 | 127.4 | 125.8 | 125.92 | 110,000 |
| ATRL-CAUG | 126.53 | 0 | 0 | 126.21 | 0 |
| ATRL-CJUL | 124.61 | 0 | 0 | 124.3 | 0 |
| ATRL-CSEP | 128.07 | 0 | 0 | 127.75 | 0 |
| ATRL-JUL | 124.7 | 125.9 | 123.8 | 124.23 | 195,000 |
| BAFL | 17.98 | 18.1 | 18 | 18.06 | 1,156,500 |
| BAFL-AUG | 18.17 | 18.4 | 18.15 | 18.28 | 718,000 |
| BAFL-CAUG | 18.26 | 0 | 0 | 18.33 | 0 |
| BAFL-CJUL | 17.98 | 0 | 0 | 18.05 | 0 |
| BAFL-CSEP | 18.48 | 0 | 0 | 18.55 | 0 |
| BAFL-JUL | 17.99 | 18.1 | 17.98 | 18.04 | 1,151,000 |
| BAHL | 29.07 | 29.75 | 29.25 | 29.54 | 1,659,000 |
| BAHL-CAUG | 29.52 | 0 | 0 | 29.98 | 0 |
| BAHL-CJUL | 29.07 | 0 | 0 | 29.53 | 0 |
| BAHL-CSEP | 29.88 | 0 | 0 | 30.35 | 0 |
| BAPL | 7.8 | 7.5 | 7.5 | 7.8 | 1,500 |
| BERG | 13.4 | 14.4 | 13.4 | 14.15 | 120,000 |
| BIFO | 57.5 | 57 | 57 | 57 | 500 |
| BIPL | 10.05 | 10.05 | 9.9 | 9.99 | 132,500 |
| BNWM | 23 | 23 | 23 | 23 | 25,000 |
| BOP | 8.82 | 8.9 | 8.62 | 8.69 | 464,000 |
| BPBL | 6 | 5.95 | 5.95 | 5.95 | 0 |
| BPL | 47.5 | 47.5 | 47.5 | 47.5 | 10,500 |
| BYCO | 8.6 | 8.7 | 8.51 | 8.55 | 155,500 |
| CECL | 18.5 | 19.5 | 19.5 | 19.5 | 500 |
| CENI | 11.3 | 11.6 | 11.6 | 11.6 | 5,000 |
| CEPB | 19.55 | 19.55 | 19.41 | 19.47 | 11,000 |
| CHBL | 1.78 | 1.79 | 1.4 | 1.6 | 14,000 |
| CHCC | 37.12 | 37.74 | 35.6 | 36.7 | 918,000 |
| CML | 1.67 | 1.56 | 1.56 | 1.56 | 8,500 |
| CPL | 204.4 | 207 | 204 | 205.14 | 1,000 |
| CPPL | 31.25 | 32.81 | 31.99 | 32.81 | 85,500 |
| CSAP | 23.08 | 23.1 | 22.75 | 22.75 | 1,000 |
| CSM | 1.1 | 1.24 | 0.88 | 1.1 | 36,000 |
| DAWH | 29.87 | 29.85 | 29.5 | 29.62 | 58,000 |
| DAWH-CJUL | 29.87 | 0 | 0 | 29.61 | 0 |
| DBCI | 2.1 | 2.09 | 2.05 | 2.09 | 11,000 |
| DCH | 2.15 | 2.16 | 2.16 | 2.16 | 5,000 |
| DCL | 4.11 | 4.12 | 4.03 | 4.07 | 238,500 |
| DEL | 1.75 | 1.7 | 1.7 | 1.7 | 500 |
| DFML | 2.12 | 2.11 | 2.05 | 2.1 | 42,000 |
| DFSM | 1.6 | 1.59 | 1.45 | 1.58 | 12,500 |
| DGKC | 45.47 | 46.05 | 45.15 | 45.9 | 6,811,000 |
| DGKC-AUG | 45.98 | 46.59 | 45.76 | 46.4 | 1,967,000 |
| DGKC-CAUG | 46.17 | 0 | 0 | 46.59 | 0 |
| DGKC-CJUL | 45.47 | 0 | 0 | 45.88 | 0 |
| DGKC-CSEP | 46.73 | 0 | 0 | 47.16 | 0 |
| DGKC-JUL | 45.46 | 46.01 | 45.3 | 45.84 | 1,664,000 |
| DLL | 58.73 | 60 | 58 | 58.58 | 360,000 |
| DMTM | 7 | 7 | 6.6 | 6.6 | 6,000 |
| DOL | 4.02 | 4.09 | 4.01 | 4.02 | 34,500 |
| DSFL | 1.64 | 1.62 | 1.6 | 1.62 | 54,500 |
| DSIL | 1.57 | 1.41 | 1.41 | 1.41 | 500 |
| DSL | 2.39 | 2.5 | 2.3 | 2.5 | 3,000 |
| DWAE | 2.3 | 2.55 | 2.55 | 2.55 | 2,500 |
| EFOODS | 68.56 | 69.9 | 68.56 | 69.5 | 2,399,000 |
| EFUG | 71.49 | 71.49 | 70.5 | 70.5 | 2,500 |
| EFUL | 73.1 | 73.26 | 73 | 73 | 3,000 |
| EMCO | 3.15 | 3.14 | 3.14 | 3.14 | 1,000 |
| ENGRO | 98.93 | 99.25 | 96 | 96.92 | 1,037,500 |
| ENGRO-AUG | 100.26 | 100.25 | 97.12 | 98.08 | 1,454,000 |
| ENGRO-CAUG | 100.46 | 0 | 0 | 98.37 | 0 |
| ENGRO-CJUL | 98.93 | 0 | 0 | 96.88 | 0 |
| ENGRO-CSEP | 101.68 | 0 | 0 | 99.57 | 0 |
| ENGRO-JUL | 99.06 | 99.1 | 95.75 | 96.91 | 1,049,000 |
| ENGROTFC | 99.3101 | 0 | 0 | 99.3101 | 0 |
| ENGROTFC2 | 100 | 0 | 0 | 100 | 0 |
| EPCL | 9.59 | 9.7 | 9.35 | 9.4 | 461,500 |
| EXIDE | 167.24 | 169.5 | 167.01 | 167.44 | 2,800 |
| FABL | 10.76 | 10.8 | 10.71 | 10.77 | 21,000 |
| FABLTFC | 101.25 | 0 | 0 | 101.25 | 0 |
| FATIMA | 24.53 | 24.6 | 24.21 | 24.47 | 1,357,000 |
| FCCL | 5.9 | 5.95 | 5.82 | 5.91 | 313,000 |
| FCSC | 2.81 | 2.81 | 2.81 | 2.81 | 1,000 |
| FDIBL | 1.55 | 1.4 | 1.4 | 1.4 | 500 |
| FDMF | 4.11 | 4.2 | 4.15 | 4.17 | 16,000 |
| FECTC | 19.85 | 20.21 | 19.61 | 20.13 | 51,500 |
| FEROZ | 84.12 | 83.25 | 81.01 | 83 | 4,500 |
| FFBL | 38.72 | 38.7 | 38.31 | 38.41 | 727,000 |
| FFBL-AUG | 39.23 | 39.1 | 38.75 | 38.82 | 361,500 |
| FFBL-CAUG | 39.32 | 0 | 0 | 38.99 | 0 |
| FFBL-CJUL | 38.72 | 0 | 0 | 38.39 | 0 |
| FFBL-CSEP | 39.79 | 0 | 0 | 39.46 | 0 |
| FFBL-JUL | 38.73 | 38.65 | 38.2 | 38.33 | 654,500 |
| FFC | 118.16 | 118.49 | 117.69 | 117.96 | 1,122,300 |
| FFC-AUG | 119.08 | 119.4 | 118.7 | 119.01 | 268,500 |
| FFC-CAUG | 119.98 | 0 | 0 | 119.73 | 0 |
| FFC-CJUL | 118.16 | 0 | 0 | 117.91 | 0 |
| FFC-CSEP | 121.44 | 0 | 0 | 121.19 | 0 |
| FFC-JUL | 118.2 | 118.3 | 117.62 | 117.98 | 426,500 |
| FHAM | 8.2 | 8.14 | 8.14 | 8.14 | 500 |
| FLYNG | 2.91 | 2.95 | 2.87 | 2.9 | 15,000 |
| FNBM | 5.59 | 5.4 | 5.4 | 5.4 | 1,000 |
| FRSM | 22 | 23.1 | 23.1 | 23.1 | 3,000 |
| FUDLM | 7.18 | 7.24 | 7.21 | 7.23 | 5,000 |
| GASF | 5.59 | 5.66 | 5.45 | 5.6 | 20,000 |
| GENP | 0.93 | 0.91 | 0.9 | 0.9 | 10,000 |
| GGL | 10.3 | 10.4 | 10.1 | 10.4 | 24,000 |
| GHGL | 51.05 | 50.9 | 49 | 50.85 | 6,000 |
| GHNI | 9.23 | 9.25 | 9.1 | 9.13 | 23,000 |
| GHNL | 4.7 | 5 | 4.8 | 4.88 | 8,000 |
| GLAXO | 75.17 | 76.5 | 74.5 | 74.92 | 290,000 |
| GTYR | 24.5 | 24.35 | 24 | 24 | 2,000 |
| GWLC | 5 | 5 | 4.85 | 5 | 10,000 |
| HABSM | 23.05 | 23.25 | 22.9 | 23.24 | 56,500 |
| HADC | 2.1 | 2.05 | 2.05 | 2.05 | 2,000 |
| HAL | 22.7 | 23.5 | 22.51 | 22.51 | 10,500 |
| HBL | 114.56 | 114.2 | 113.55 | 113.75 | 2,200 |
| HCAR | 15.49 | 15.52 | 14.85 | 15.22 | 45,500 |
| HICL | 12.08 | 12.67 | 12.19 | 12.23 | 24,000 |
| HINO | 72.09 | 71.5 | 70 | 70 | 2,000 |
| HINOON | 39.15 | 39 | 39 | 39 | 2,000 |
| HIRAT | 11 | 11.35 | 10.7 | 10.78 | 465,500 |
| HMB | 18 | 17.6 | 17.6 | 17.6 | 500 |
| HSPI | 22 | 21.8 | 21.75 | 21.8 | 4,500 |
| HUBC | 43.1 | 43.58 | 43 | 43.4 | 783,000 |
| HUBC-AUG | 43.8 | 43.51 | 43.5 | 43.51 | 2,500 |
| HUBC-CAUG | 43.76 | 0 | 0 | 44.05 | 0 |
| HUBC-CJUL | 43.1 | 0 | 0 | 43.38 | 0 |
| HUBC-CSEP | 44.3 | 0 | 0 | 44.59 | 0 |
| HUBC-JUL | 43.05 | 43.36 | 42.9 | 43.25 | 92,000 |
| HUSS | 16.21 | 17.2 | 17.2 | 17.2 | 500 |
| IBLHL | 27 | 26.98 | 26.25 | 26.25 | 1,500 |
| ICI | 158.25 | 161.65 | 157.31 | 158.16 | 235,400 |
| ICIBL | 0.79 | 0.79 | 0.79 | 0.79 | 7,000 |
| IFSL | 16.65 | 16.69 | 16.69 | 16.69 | 500 |
| IGIBL | 2.31 | 2.3 | 2.22 | 2.27 | 119,000 |
| IGIIL | 66.79 | 66 | 66 | 66 | 3,000 |
| ILTM | 204 | 214 | 214 | 204 | 100 |
| INDU | 262.01 | 263.5 | 260 | 260.49 | 2,700 |
| INIL | 29.5 | 29.5 | 29.5 | 29.5 | 5,000 |
| ISIL | 106.3 | 111.5 | 104.3 | 111.48 | 6,500 |
| ISL | 11.8 | 12.4 | 11.51 | 11.52 | 27,000 |
| JDWS | 106.05 | 101 | 101 | 106.05 | 100 |
| JKSM | 8.22 | 8.5 | 8.5 | 8.5 | 500 |
| JLICL | 72 | 72.5 | 71.98 | 72 | 10,000 |
| JOPP | 10.51 | 9.71 | 9.65 | 9.68 | 2,000 |
| JSBL | 5.5 | 5.47 | 5.4 | 5.45 | 164,000 |
| JSCL | 16.22 | 16.48 | 15.93 | 16.04 | 5,888,500 |
| JSGCL | 33.6 | 32.23 | 32.21 | 32.22 | 1,000 |
| JSGF | 8.2 | 8.5 | 8.1 | 8.2 | 714,000 |
| JSIL | 9.73 | 9.89 | 9.31 | 9.44 | 849,000 |
| KAPCO | 44.75 | 44.99 | 44.65 | 44.68 | 4,500 |
| KAPCO-CAUG | 45.44 | 0 | 0 | 45.35 | 0 |
| KAPCO-CJUL | 44.75 | 0 | 0 | 44.66 | 0 |
| KASBB | 2.56 | 2.7 | 2.61 | 2.61 | 9,000 |
| KESC | 3.89 | 3.98 | 3.86 | 3.9 | 156,000 |
| KML | 3.02 | 2.9 | 2.76 | 2.76 | 28,000 |
| KOHC | 50.99 | 52.49 | 50.12 | 52.07 | 290,000 |
| KOHP | 1.77 | 1.71 | 1.71 | 1.77 | 14,500 |
| KOIL | 1.08 | 1.18 | 1.18 | 1.18 | 500 |
| KSBP | 61 | 64.05 | 62.9 | 63 | 7,000 |
| KTML | 4.75 | 4.85 | 4.65 | 4.76 | 100,000 |
| LOTPTA | 7.45 | 7.5 | 7.35 | 7.37 | 390,500 |
| LOTPTA-AUG | 7.46 | 7.5 | 7.31 | 7.34 | 425,000 |
| LOTPTA-JUL | 7.45 | 7.46 | 7.35 | 7.4 | 520,500 |
| LPCL | 4.73 | 4.87 | 4.68 | 4.82 | 952,000 |
| LUCK | 128.89 | 129.8 | 127.35 | 129.29 | 1,900,100 |
| LUCK-AUG | 130.18 | 131.1 | 128.8 | 130.58 | 698,500 |
| LUCK-CAUG | 130.88 | 0 | 0 | 131.23 | 0 |
| LUCK-CJUL | 128.89 | 0 | 0 | 129.23 | 0 |
| LUCK-CSEP | 132.47 | 0 | 0 | 132.83 | 0 |
| LUCK-JUL | 129.19 | 129.85 | 127.4 | 129.31 | 284,500 |
| MACFL | 20.5 | 20.7 | 20.3 | 20.41 | 11,000 |
| MARI | 96.34 | 96.7 | 95.5 | 95.63 | 13,000 |
| MBF | 11 | 11.15 | 11.15 | 11.15 | 20,500 |
| MCB | 187.22 | 188.89 | 187.3 | 188.21 | 84,900 |
| MCB-AUG | 188.98 | 189 | 188.05 | 188.8 | 42,000 |
| MCB-CAUG | 190.11 | 0 | 0 | 191.03 | 0 |
| MCB-CJUL | 187.22 | 0 | 0 | 188.13 | 0 |
| MCB-CSEP | 192.42 | 0 | 0 | 193.36 | 0 |
| MCB-JUL | 187.49 | 189 | 187.51 | 188.39 | 88,500 |
| MEBL | 29.5 | 30.2 | 29.3 | 30.05 | 377,000 |
| MERIT | 22.27 | 23.2 | 22.99 | 22.99 | 2,500 |
| MFFL | 300.19 | 315.19 | 309 | 315.19 | 5,700 |
| MFTM | 1.25 | 1.05 | 1 | 1.03 | 4,500 |
| MLCF | 5.76 | 6.33 | 5.75 | 6.25 | 3,203,500 |
| MTL | 508.91 | 508 | 506.5 | 507 | 8,600 |
| MUREB | 122.33 | 127.95 | 123 | 126.8 | 6,600 |
| MWMP | 3.25 | 3.3 | 3 | 3.3 | 9,000 |
| MZSM | 2.83 | 2.85 | 2.8 | 2.83 | 2,500 |
| NATF | 212.62 | 223.25 | 215 | 223.25 | 6,300 |
| NBP | 45.84 | 46.25 | 45.57 | 45.83 | 1,587,500 |
| NBP-AUG | 46.45 | 46.75 | 46.1 | 46.32 | 663,000 |
| NBP-CAUG | 46.55 | 0 | 0 | 46.52 | 0 |
| NBP-CJUL | 45.84 | 0 | 0 | 45.81 | 0 |
| NBP-CSEP | 47.11 | 0 | 0 | 47.08 | 0 |
| NBP-JUL | 45.88 | 46.22 | 45.5 | 45.75 | 634,500 |
| NCL | 17.68 | 17.74 | 17.51 | 17.74 | 20,000 |
| NCPL | 15.25 | 15.63 | 15.35 | 15.63 | 1,905,500 |
| NETSOL | 15.41 | 15.75 | 15.26 | 15.36 | 26,500 |
| NIB | 2.31 | 2.32 | 2.27 | 2.32 | 375,500 |
| NIBTFC | 99.7313 | 0 | 0 | 99.7313 | 0 |
| NICL | 3.31 | 3.3 | 3.26 | 3.3 | 53,000 |
| NML | 52.74 | 52.98 | 52.6 | 52.72 | 896,500 |
| NML-AUG | 53.36 | 53.45 | 53.18 | 53.37 | 203,500 |
| NML-CAUG | 53.55 | 0 | 0 | 53.51 | 0 |
| NML-CJUL | 52.74 | 0 | 0 | 52.7 | 0 |
| NML-CSEP | 54.2 | 0 | 0 | 54.16 | 0 |
| NML-JUL | 52.73 | 52.9 | 52.56 | 52.67 | 324,500 |
| NONS | 20.5 | 19.51 | 19.51 | 20.5 | 1,500 |
| NOPK | 44 | 44 | 43 | 43 | 1,000 |
| NOPKNV | 18.85 | 19.85 | 19.25 | 19.85 | 19,000 |
| NPL | 15.25 | 15.5 | 15.15 | 15.48 | 370,500 |
| NRL | 230.2 | 231.6 | 230 | 230.6 | 31,300 |
| OGDC | 170.04 | 170.89 | 168.5 | 168.92 | 151,400 |
| OGDC-AUG | 169.52 | 169.75 | 168.25 | 169.37 | 49,500 |
| OGDC-CAUG | 172.66 | 0 | 0 | 171.45 | 0 |
| OGDC-CJUL | 170.04 | 0 | 0 | 168.85 | 0 |
| OGDC-CSEP | 174.76 | 0 | 0 | 173.54 | 0 |
| OGDC-JUL | 169.96 | 170.1 | 168.85 | 169.3 | 69,500 |
| OLTM | 6.41 | 6.06 | 6.05 | 6.06 | 1,000 |
| PACE | 1.93 | 2.01 | 1.91 | 1.94 | 32,000 |
| PAEL | 5.8 | 6.19 | 5.8 | 6.01 | 822,500 |
| PAKRI | 18.82 | 19.4 | 18.9 | 19.05 | 505,500 |
| PAKT | 50.75 | 51.61 | 51 | 51 | 43,000 |
| PASL | 1.9 | 1.93 | 1.85 | 1.91 | 21,500 |
| PEF | 8.6 | 8.6 | 8.5 | 8.6 | 65,000 |
| PGF | 13.34 | 13.33 | 13.12 | 13.25 | 60,500 |
| PIAA | 2.45 | 2.55 | 2.4 | 2.4 | 81,500 |
| PICT | 155.4 | 156 | 153.52 | 153.54 | 400 |
| PIF | 6.06 | 6.12 | 6.08 | 6.11 | 10,000 |
| PINL | 7.45 | 7.35 | 7.35 | 7.35 | 1,000 |
| PIOC | 11.19 | 11.55 | 11.2 | 11.4 | 32,000 |
| PKGP | 14.63 | 14.6 | 14.4 | 14.51 | 19,000 |
| PKGS | 98.5 | 99.99 | 97 | 97.7 | 9,500 |
| PMPK | 145.25 | 148 | 147 | 147.5 | 200 |
| PNGRS | 2.11 | 2.06 | 2.06 | 2.06 | 1,000 |
| PNSC | 17.22 | 17 | 17 | 17 | 500 |
| POL | 387.12 | 389 | 387.5 | 388.37 | 77,900 |
| POL-AUG | 389.65 | 390.01 | 388.5 | 389.58 | 110,500 |
| POL-CAUG | 393.09 | 0 | 0 | 394.19 | 0 |
| POL-CJUL | 387.12 | 0 | 0 | 388.2 | 0 |
| POL-CSEP | 397.86 | 0 | 0 | 398.99 | 0 |
| POL-JUL | 387.53 | 389.5 | 387.5 | 388.53 | 90,000 |
| PPL | 193.98 | 194.5 | 192.99 | 193.99 | 140,400 |
| PPL-AUG | 196.2 | 197 | 195.11 | 196.34 | 66,500 |
| PPL-CAUG | 196.97 | 0 | 0 | 196.9 | 0 |
| PPL-CJUL | 193.98 | 0 | 0 | 193.9 | 0 |
| PPL-CSEP | 199.36 | 0 | 0 | 199.3 | 0 |
| PPL-JUL | 194.15 | 194.5 | 193 | 193.81 | 63,000 |
| PRET | 32.89 | 33 | 33 | 33 | 1,000 |
| PRL | 58.3 | 58.69 | 57.81 | 58 | 2,500 |
| PRWM | 9.89 | 9.5 | 9.5 | 9.5 | 1,000 |
| PSMC | 102.29 | 106.5 | 102 | 102.82 | 98,000 |
| PSO | 244 | 245.92 | 243.91 | 245.25 | 238,800 |
| PSO-AUG | 246.56 | 248.05 | 246.7 | 247.46 | 37,500 |
| PSO-CAUG | 247.76 | 0 | 0 | 248.93 | 0 |
| PSO-CJUL | 244 | 0 | 0 | 245.14 | 0 |
| PSO-CSEP | 250.77 | 0 | 0 | 251.96 | 0 |
| PSO-JUL | 244 | 245.5 | 243.5 | 244.79 | 37,500 |
| PSYL | 17 | 17.23 | 16.9 | 16.9 | 1,000 |
| PTC | 14.77 | 14.8 | 14.15 | 14.26 | 7,288,000 |
| PTC-AUG | 15.02 | 14.85 | 14.4 | 14.44 | 864,000 |
| PTC-CAUG | 15 | 0 | 0 | 14.47 | 0 |
| PTC-CJUL | 14.77 | 0 | 0 | 14.25 | 0 |
| PTC-CSEP | 15.18 | 0 | 0 | 14.65 | 0 |
| PTC-JUL | 14.77 | 14.71 | 14.2 | 14.24 | 948,000 |
| QUICE | 10 | 10.25 | 9.7 | 10.15 | 70,500 |
| RMPL | 3533.6 | 3710 | 3410 | 3710 | 200 |
| SAIF | 7.45 | 7.13 | 7.12 | 7.12 | 7,500 |
| SANSM | 15.18 | 16.18 | 15.89 | 16.18 | 30,000 |
| SBL | 2.07 | 2.08 | 1.94 | 2.01 | 737,000 |
| SCBPL | 11.85 | 11.81 | 11.8 | 11.8 | 5,500 |
| SCL | 136.76 | 143.59 | 143.35 | 143.59 | 1,500 |
| SCLL | 5 | 5.69 | 5.25 | 5.69 | 3,000 |
| SEARL | 52.06 | 52.9 | 52 | 52.03 | 4,500 |
| SEL | 17 | 17.99 | 17.4 | 17.99 | 4,500 |
| SEPCO | 1.12 | 1.13 | 1.13 | 1.13 | 13,000 |
| SEPL | 45.98 | 46.1 | 46.1 | 46.1 | 1,000 |
| SGML | 11.53 | 11.5 | 11.25 | 11.25 | 1,000 |
| SGMLPS | 4.5 | 4.01 | 4.01 | 4.5 | 500 |
| SHEL | 126.76 | 126.99 | 126 | 126 | 4,000 |
| SHEZ | 216.65 | 227.48 | 222 | 227.48 | 7,400 |
| SHFA | 32.7 | 31.1 | 31.1 | 31.1 | 500 |
| SHJS | 82.4 | 79.1164 | 79.1164 | 79.1164 | 0 |
| SHSML | 10.2 | 10.39 | 10.02 | 10.39 | 11,500 |
| SILK | 2.2 | 2.18 | 2.15 | 2.15 | 144,000 |
| SING | 22 | 23.1 | 23.1 | 23.1 | 500 |
| SITC | 120.4 | 126.42 | 123.85 | 126.42 | 80,900 |
| SMBL | 3.43 | 3.42 | 3.35 | 3.36 | 72,000 |
| SMBLTFC | 98.25 | 0 | 0 | 98.25 | 0 |
| SMTM | 3.65 | 4.3 | 4.3 | 4.3 | 2,500 |
| SNBL | 8.3 | 8.3 | 8.14 | 8.19 | 56,000 |
| SNGP | 18.21 | 18.16 | 18.11 | 18.16 | 8,500 |
| SPL | 10.28 | 10.3 | 10.22 | 10.3 | 16,500 |
| SPLC | 0.7 | 0.71 | 0.71 | 0.71 | 500 |
| SRSM | 7.5 | 7.4582 | 7.4582 | 7.4582 | 0 |
| SSGC | 20.4 | 20.3 | 20.1 | 20.2 | 22,500 |
| SSIC | 6.47 | 6.5 | 5.71 | 6.5 | 12,000 |
| STML | 13.3 | 12.35 | 12.35 | 13.3 | 1,000 |
| TDIL | 10.24 | 10.35 | 10.3 | 10.3 | 2,000 |
| TELE | 1.51 | 1.53 | 1.5 | 1.5 | 55,000 |
| TGL | 16.5 | 16.5 | 16.5 | 16.5 | 2,500 |
| THALL | 119.74 | 123 | 118 | 118.62 | 44,500 |
| TPL | 9.01 | 9 | 9 | 9 | 15,000 |
| TREET | 50.33 | 50.94 | 50.01 | 50.26 | 26,000 |
| TREI | 2.06 | 2.1 | 2.1 | 2.1 | 1,000 |
| TRG | 3.52 | 3.55 | 3.49 | 3.54 | 76,500 |
| TRIBL | 1 | 1 | 0.83 | 0.83 | 5,500 |
| TRIPF | 203.59 | 204.85 | 204.85 | 204.85 | 300 |
| TRSM | 2.62 | 3.44 | 2.95 | 3.27 | 2,000 |
| TSPL | 0.97 | 0.99 | 0.8 | 0.86 | 6,500 |
| UBL | 88.51 | 88.6 | 88.03 | 88.25 | 195,500 |
| UBL-AUG | 88 | 88.88 | 86.5 | 87.3 | 7,000 |
| UBL-CAUG | 89.87 | 0 | 0 | 89.57 | 0 |
| UBL-CJUL | 88.51 | 0 | 0 | 88.21 | 0 |
| UBL-CSEP | 90.97 | 0 | 0 | 90.66 | 0 |
| UBL-JUL | 88.69 | 88.87 | 88 | 88.14 | 16,500 |
| UBLTFC4 | 100.95 | 0 | 0 | 100.95 | 0 |
| ULEVER | 7325 | 7360 | 7350 | 7360 | 160 |
| UPFL | 2890 | 2850 | 2850 | 2850 | 40 |
| WTCL | 2.05 | 2 | 2 | 2 | 5,000 |
| WTL | 2.09 | 2.1 | 2.05 | 2.06 | 158,500 |
| WYETH | 955.45 | 988 | 988 | 988 | 50 |
| ZIL | 103.02 | 106 | 104.9 | 105.2 | 2,300 |
KSE EOD Daily Share Price Data - 27/07/2012
No comments:
Post a Comment