| For: July 31, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AATM | 1.75 | 2.05 | 2.05 | 2.05 | 500 |
| ABL | 70.01 | 70.8 | 70 | 70.52 | 451,000 |
| ABOT | 170.17 | 171.01 | 164.7 | 165.95 | 65,000 |
| ACPL | 93.61 | 94.2 | 93 | 94.03 | 45,000 |
| ADOS | 19.3912 | 18.4 | 18.4 | 18.4 | 500 |
| AGL | 13 | 13 | 13 | 13 | 25,500 |
| AGSML | 20.92 | 20.1873 | 20.1873 | 20.1873 | 0 |
| AGTL | 217.9 | 221 | 212 | 216 | 5,000 |
| AHCL | 33.7 | 33.49 | 32.25 | 33 | 9,741,000 |
| AHCL-AUG | 34.05 | 34.17 | 32.75 | 33.31 | 1,854,000 |
| AHCL-CAUG | 34.19 | 0 | 0 | 33.47 | 0 |
| AHCL-COCT | 35.02 | 0 | 0 | 34.28 | 0 |
| AHCL-CSEP | 34.61 | 0 | 0 | 33.87 | 0 |
| AHI | 16.39 | 16.3 | 15.99 | 16.29 | 34,000 |
| AHL | 38.57 | 38.75 | 38.05 | 38.61 | 56,500 |
| AICL | 64.16 | 64.7 | 62.1 | 63.03 | 275,000 |
| AKBL | 15.68 | 15.72 | 15.4 | 15.52 | 902,000 |
| AKDCL | 39.34 | 41.3 | 40.01 | 40.1 | 4,500 |
| AKZO | 104.28 | 103.97 | 102.1 | 102.25 | 15,400 |
| ALTN | 10 | 10 | 10 | 10 | 1,000 |
| AMBL | 12.65 | 13 | 12 | 12.35 | 50,000 |
| AMTEX | 1.9 | 1.87 | 1.8 | 1.82 | 42,000 |
| ANL | 6.37 | 6.5 | 6.21 | 6.26 | 867,000 |
| APL | 480.75 | 484 | 480 | 483.49 | 23,900 |
| ASHT | 10.25 | 10.75 | 10.75 | 10.75 | 500 |
| ATBA | 219.81 | 226 | 221.9 | 223.89 | 14,300 |
| ATFF | 9.01 | 9.08 | 9.01 | 9.08 | 10,500 |
| ATIL | 32.5 | 32.9 | 32.8 | 32.86 | 5,000 |
| ATLH | 120.25 | 122.4 | 119.5 | 121.54 | 5,600 |
| ATRL | 124.76 | 125.07 | 124.3 | 124.95 | 35,000 |
| ATRL-AUG | 126.39 | 126.47 | 126 | 126.47 | 10,000 |
| ATRL-CAUG | 126.58 | 0 | 0 | 126.71 | 0 |
| ATRL-COCT | 129.66 | 0 | 0 | 129.8 | 0 |
| ATRL-CSEP | 128.12 | 0 | 0 | 128.26 | 0 |
| BAFL | 18.89 | 19.12 | 18.58 | 18.81 | 6,221,000 |
| BAFL-AUG | 19 | 19.3 | 18.82 | 18.98 | 550,000 |
| BAFL-CAUG | 19.16 | 0 | 0 | 19.08 | 0 |
| BAFL-COCT | 19.63 | 0 | 0 | 19.54 | 0 |
| BAFL-CSEP | 19.4 | 0 | 0 | 19.31 | 0 |
| BAHL | 29.8 | 30.5 | 30 | 30.1 | 221,500 |
| BAHL-CAUG | 30.23 | 0 | 0 | 30.52 | 0 |
| BAHL-COCT | 30.97 | 0 | 0 | 31.27 | 0 |
| BAHL-CSEP | 30.6 | 0 | 0 | 30.9 | 0 |
| BAPL | 7.6 | 7.95 | 7.95 | 7.95 | 500 |
| BERG | 14.54 | 15.25 | 14.4 | 14.72 | 29,500 |
| BGL | 3.35 | 3.15 | 3.15 | 3.15 | 4,000 |
| BIFO | 57 | 57 | 57 | 57 | 500 |
| BIPL | 9.75 | 9.75 | 9.6 | 9.65 | 32,500 |
| BNWM | 23 | 23.5 | 22.5 | 23.5 | 51,500 |
| BOK | 8.36 | 8.69 | 7.92 | 8.69 | 15,000 |
| BOP | 8.78 | 8.94 | 8.7 | 8.74 | 497,000 |
| BPBL | 5.95 | 5.9 | 5.9 | 5.9 | 0 |
| BPL | 49.02 | 50.15 | 50 | 50.09 | 55,000 |
| BROT | 1.28 | 1.26 | 1.26 | 1.26 | 2,000 |
| BRR | 2.33 | 2.48 | 2.48 | 2.33 | 500 |
| BYCO | 8.5 | 8.61 | 8.45 | 8.48 | 258,000 |
| CCM | 22.2 | 23.12 | 21.66 | 22.39 | 1,000 |
| CECL | 19.5 | 20.5 | 20.5 | 20.5 | 1,000 |
| CENI | 11.31 | 11.5 | 11.5 | 11.5 | 5,000 |
| CEPB | 19.36 | 20.3 | 19.5 | 19.59 | 182,000 |
| CHAS | 7.75 | 7.25 | 7.25 | 7.25 | 500 |
| CHBL | 1.65 | 1.55 | 1.55 | 1.55 | 500 |
| CHCC | 36.72 | 36.85 | 35.75 | 36.64 | 985,500 |
| CML | 1.61 | 1.68 | 1.56 | 1.68 | 12,500 |
| COLG | 1135.3 | 1192.06 | 1190 | 1192.06 | 750 |
| COTT | 1.7 | 2 | 2 | 2 | 500 |
| CPL | 205.14 | 208 | 202.5 | 203 | 1,400 |
| CPPL | 32.91 | 33.35 | 33 | 33.05 | 11,500 |
| CSAP | 22.99 | 23.1 | 22.71 | 22.71 | 2,500 |
| CSM | 1.15 | 1.25 | 1.11 | 1.22 | 84,500 |
| CSUML | 3.45 | 3.65 | 3 | 3.45 | 4,000 |
| CYAN | 67.5 | 69 | 69 | 69 | 1,500 |
| DAWH | 28.91 | 29.2 | 28.31 | 28.85 | 188,500 |
| DAWH-CAUG | 29.33 | 0 | 0 | 29.26 | 0 |
| DBCI | 2.13 | 2.12 | 2.11 | 2.11 | 7,500 |
| DCH | 2.15 | 2.3 | 2.16 | 2.3 | 31,000 |
| DCL | 4.08 | 4.18 | 4 | 4.09 | 279,000 |
| DEL | 1.74 | 1.63 | 1.63 | 1.63 | 500 |
| DFML | 2.13 | 2.14 | 2.02 | 2.02 | 94,000 |
| DFSM | 1.5 | 1.51 | 1.51 | 1.51 | 1,000 |
| DGKC | 46.32 | 46.4 | 45.8 | 46.21 | 5,731,500 |
| DGKC-AUG | 46.91 | 46.9 | 46.29 | 46.69 | 1,882,000 |
| DGKC-CAUG | 46.99 | 0 | 0 | 46.86 | 0 |
| DGKC-COCT | 48.14 | 0 | 0 | 48 | 0 |
| DGKC-CSEP | 47.57 | 0 | 0 | 47.43 | 0 |
| DLL | 61 | 62.5 | 59 | 59.12 | 110,500 |
| DNCC | 2.31 | 2.5 | 2.31 | 2.5 | 2,000 |
| DOL | 4.03 | 4.1 | 4 | 4.05 | 111,500 |
| DSFL | 1.61 | 1.65 | 1.58 | 1.63 | 57,000 |
| DSIL | 1.46 | 1.53 | 1.53 | 1.53 | 500 |
| DSL | 2.32 | 2.35 | 2.33 | 2.35 | 4,500 |
| DYNO | 22.27 | 23 | 22.55 | 22.55 | 1,500 |
| ECOP | 5.68 | 6 | 5.36 | 5.98 | 7,000 |
| EFOODS | 70.17 | 71.6 | 70.22 | 70.84 | 3,549,500 |
| EFUG | 73.5 | 77.17 | 72.1 | 76.42 | 42,000 |
| EFUL | 73 | 75.8 | 73 | 73.99 | 17,500 |
| ENGRO | 96.12 | 96.49 | 92.5 | 93.81 | 1,787,500 |
| ENGRO-AUG | 97.12 | 97.1 | 93.4 | 94.79 | 1,036,000 |
| ENGRO-CAUG | 97.52 | 0 | 0 | 95.13 | 0 |
| ENGRO-COCT | 99.89 | 0 | 0 | 97.45 | 0 |
| ENGRO-CSEP | 98.71 | 0 | 0 | 96.29 | 0 |
| EPCL | 9.29 | 9.44 | 9.25 | 9.31 | 302,500 |
| ESBL | 1.9 | 1.99 | 1.7 | 1.84 | 165,000 |
| EWLA | 5 | 6 | 5.88 | 6 | 25,500 |
| EXIDE | 168.42 | 176.84 | 170 | 176.84 | 8,500 |
| FABL | 10.64 | 10.88 | 10.68 | 10.86 | 19,000 |
| FANM | 5.5 | 5.5 | 5.49 | 5.5 | 20,500 |
| FATIMA | 24.41 | 24.79 | 24.2 | 24.66 | 980,500 |
| FCCL | 5.94 | 6.18 | 5.94 | 6.15 | 4,928,000 |
| FCIBL | 3 | 3 | 3 | 3 | 500 |
| FCSC | 2.81 | 2.77 | 2.72 | 2.75 | 10,500 |
| FDMF | 4.3 | 4.6 | 4.17 | 4.48 | 141,000 |
| FECM | 3.29 | 3.5 | 3.29 | 3.5 | 1,000 |
| FECTC | 21.13 | 22.18 | 22.18 | 22.18 | 91,000 |
| FEM | 1.59 | 1.25 | 1.21 | 1.21 | 20,000 |
| FEROZ | 86.22 | 90.53 | 87 | 90.53 | 209,000 |
| FFBL | 38.05 | 38.13 | 37.85 | 38.08 | 545,500 |
| FFBL-AUG | 38.43 | 38.5 | 38.23 | 38.5 | 29,000 |
| FFBL-CAUG | 38.6 | 0 | 0 | 38.62 | 0 |
| FFBL-COCT | 39.54 | 0 | 0 | 39.56 | 0 |
| FFBL-CSEP | 39.07 | 0 | 0 | 39.09 | 0 |
| FFC | 117.33 | 118.5 | 117.4 | 118.1 | 1,745,700 |
| FFC-AUG | 117.85 | 118.75 | 117.99 | 118.52 | 121,500 |
| FFC-CAUG | 119.04 | 0 | 0 | 119.77 | 0 |
| FFC-COCT | 121.94 | 0 | 0 | 122.68 | 0 |
| FFC-CSEP | 120.49 | 0 | 0 | 121.23 | 0 |
| FHAM | 8.06 | 8.06 | 8.06 | 8.06 | 4,500 |
| FHBM | 9.1 | 9.45 | 9.45 | 9.45 | 500 |
| FLYNG | 3.01 | 3.08 | 2.91 | 3.06 | 392,000 |
| FNBM | 5.4 | 5.55 | 5.53 | 5.54 | 30,500 |
| FNEL | 5.2 | 5.49 | 5.25 | 5.25 | 1,500 |
| FPJM | 1.1 | 1.1 | 1.1 | 1.1 | 500 |
| FRCL | 3.79 | 3.62 | 3.5 | 3.5 | 10,000 |
| FRSM | 23.1 | 23 | 23 | 23.1 | 500 |
| FUDLM | 7.23 | 7.6 | 7.2 | 7.5 | 1,500 |
| GADT | 64.98 | 64.48 | 63.75 | 63.75 | 7,000 |
| GAIL | 2.5 | 2.22 | 2.22 | 2.5 | 2,000 |
| GASF | 5.47 | 5.5 | 5.46 | 5.5 | 33,500 |
| GENP | 0.89 | 0.9 | 0.89 | 0.89 | 12,000 |
| GGL | 10.11 | 10.39 | 10.1 | 10.39 | 5,500 |
| GHNI | 9.35 | 9.25 | 9 | 9 | 4,000 |
| GHNL | 4.72 | 4.66 | 4.62 | 4.62 | 3,500 |
| GLAXO | 75.66 | 79.38 | 75.9 | 77.95 | 310,500 |
| GLPL | 59.45 | 56.5 | 56.5 | 56.5 | 500 |
| GRAYS | 26.38 | 25.65 | 25.25 | 25.41 | 5,000 |
| GTYR | 23.99 | 23.75 | 23.75 | 23.75 | 1,000 |
| GWLC | 5.49 | 6 | 5.6 | 5.89 | 22,500 |
| HABSM | 22.83 | 23 | 22.61 | 22.84 | 69,500 |
| HAJT | 0.92 | 0.72 | 0.72 | 0.72 | 500 |
| HAL | 22.16 | 22 | 22 | 22 | 500 |
| HBL | 113.27 | 114.4 | 113 | 114.07 | 16,700 |
| HCAR | 14.31 | 14.86 | 14.1 | 14.22 | 22,000 |
| HICL | 12.48 | 12.79 | 12.25 | 12.6 | 108,500 |
| HINOON | 39.25 | 39.5 | 38.75 | 39.25 | 2,000 |
| HIRAT | 10.78 | 11 | 9.82 | 9.97 | 459,000 |
| HMB | 17.75 | 18 | 17.75 | 17.9 | 8,500 |
| HSPI | 21.8 | 21.51 | 21.11 | 21.34 | 7,000 |
| HUBC | 43.52 | 43.55 | 43.2 | 43.41 | 523,500 |
| HUBC-AUG | 44.17 | 0 | 0 | 44.04 | 0 |
| HUBC-CAUG | 44.15 | 0 | 0 | 44.02 | 0 |
| HUBC-COCT | 45.23 | 0 | 0 | 45.1 | 0 |
| HUBC-CSEP | 44.69 | 0 | 0 | 44.56 | 0 |
| IBFL | 50 | 52.5 | 50.5 | 51.5 | 1,000 |
| IBLHL | 26.25 | 26.26 | 26 | 26.14 | 2,500 |
| ICCT | 1.7 | 1.75 | 1.5 | 1.75 | 3,000 |
| ICI | 166.06 | 174.36 | 174.36 | 174.36 | 100,400 |
| ICIBL | 0.71 | 0.8 | 0.7 | 0.72 | 14,500 |
| IDRT | 7.74 | 7.96 | 7.89 | 7.96 | 1,500 |
| IFSL | 15.82 | 16.82 | 16.11 | 16.74 | 12,500 |
| IGIBL | 2.37 | 2.48 | 2.31 | 2.43 | 338,500 |
| IGIIL | 64.8 | 66 | 65.25 | 65.25 | 9,500 |
| INDU | 260 | 260.01 | 256.5 | 257.12 | 15,700 |
| INIL | 29 | 28.85 | 28.38 | 28.85 | 11,000 |
| INKL | 7 | 6.625 | 6.625 | 6.625 | 0 |
| ISIL | 116.9 | 122.4 | 122 | 122.2 | 1,000 |
| JDWS | 106.05 | 104 | 101 | 102 | 2,300 |
| JPGL | 1.7 | 1.79 | 1.65 | 1.65 | 46,500 |
| JSBL | 5.4 | 5.6 | 5.37 | 5.55 | 445,000 |
| JSCL | 15.86 | 16 | 15.2 | 15.34 | 4,251,500 |
| JSGCL | 33 | 32 | 31.5 | 31.5 | 3,500 |
| JSGF | 8.15 | 8.3 | 8.1 | 8.3 | 38,000 |
| JSIL | 9.28 | 9.35 | 9.01 | 9.12 | 440,500 |
| JSVFL | 8 | 8.01 | 8 | 8 | 9,000 |
| KAPCO | 44.61 | 45 | 44.6 | 44.91 | 88,500 |
| KAPCO-CAUG | 45.26 | 0 | 0 | 45.54 | 0 |
| KASBB | 2.7 | 2.69 | 2.65 | 2.65 | 2,500 |
| KASBSL | 4.3 | 4.89 | 4.1 | 4.1 | 15,000 |
| KESC | 3.82 | 3.95 | 3.82 | 3.87 | 270,000 |
| KML | 2.76 | 2.85 | 2.85 | 2.85 | 25,000 |
| KOHC | 51.84 | 53.8 | 52 | 53.01 | 407,500 |
| KOHE | 23.52 | 24.5 | 23.52 | 24.5 | 5,000 |
| KOHP | 1.85 | 1.95 | 1.85 | 1.94 | 34,500 |
| KOIL | 1.18 | 1.16 | 1.05 | 1.07 | 24,500 |
| KTML | 5.01 | 5.4 | 5.1 | 5.33 | 544,000 |
| LINDE | 129.4 | 130 | 129.75 | 129.75 | 500 |
| LOTPTA | 7.38 | 7.44 | 7.33 | 7.4 | 270,000 |
| LOTPTA-AUG | 7.4 | 7.43 | 7.38 | 7.4 | 28,000 |
| LPCL | 4.8 | 4.92 | 4.77 | 4.87 | 1,765,500 |
| LUCK | 123.85 | 125 | 122.2 | 124.51 | 1,712,900 |
| LUCK-AUG | 125.2 | 126.2 | 123.6 | 125.59 | 503,000 |
| LUCK-CAUG | 125.65 | 0 | 0 | 126.27 | 0 |
| LUCK-COCT | 128.71 | 0 | 0 | 129.34 | 0 |
| LUCK-CSEP | 127.18 | 0 | 0 | 127.81 | 0 |
| MACFL | 20.48 | 21 | 20.65 | 20.99 | 22,500 |
| MARI | 94.78 | 95.24 | 94.25 | 94.53 | 10,500 |
| MBF | 11.1 | 11.49 | 11.1 | 11.1 | 18,500 |
| MCB | 187.34 | 188.75 | 187.1 | 187.95 | 297,800 |
| MCB-AUG | 187.88 | 188.9 | 187.6 | 188 | 5,500 |
| MCB-CAUG | 190.07 | 0 | 0 | 190.6 | 0 |
| MCB-COCT | 194.69 | 0 | 0 | 195.25 | 0 |
| MCB-CSEP | 192.38 | 0 | 0 | 192.92 | 0 |
| MDTL | 3.81 | 3.75 | 3.75 | 3.75 | 500 |
| MEBL | 30.63 | 31 | 30.6 | 30.88 | 369,500 |
| MFFL | 330.94 | 347.48 | 315 | 347.48 | 2,500 |
| MLCF | 6.52 | 6.8 | 6.21 | 6.36 | 2,975,500 |
| MODAM | 1 | 1.1 | 1.1 | 1.1 | 6,000 |
| MRNS | 41.1 | 43 | 40.12 | 40.13 | 8,000 |
| MTIL | 1.15 | 1.25 | 1.1 | 1.25 | 4,500 |
| MTL | 519.71 | 521.8 | 514.05 | 515.87 | 12,500 |
| MUKT | 0.7 | 0.71 | 0.71 | 0.71 | 2,500 |
| MUREB | 123.31 | 126.75 | 122.01 | 126.24 | 3,000 |
| MWMP | 3.2 | 3.1 | 3.1 | 3.1 | 4,000 |
| MZSM | 2.67 | 3.1 | 2.77 | 2.84 | 37,500 |
| NATF | 233.69 | 245 | 223 | 230.01 | 6,600 |
| NBP | 45.7 | 46.8 | 45.81 | 46.61 | 5,403,500 |
| NBP-AUG | 46.25 | 47.25 | 46.4 | 47.09 | 589,000 |
| NBP-CAUG | 46.37 | 0 | 0 | 47.27 | 0 |
| NBP-COCT | 47.49 | 0 | 0 | 48.42 | 0 |
| NBP-CSEP | 46.93 | 0 | 0 | 47.84 | 0 |
| NCL | 17.72 | 17.95 | 17.7 | 17.75 | 24,500 |
| NCPL | 15.4 | 15.6 | 15.35 | 15.55 | 82,500 |
| NESTLE | 4085.42 | 4100 | 4070 | 4100 | 1,800 |
| NETSOL | 15.4 | 15.55 | 15.3 | 15.43 | 84,000 |
| NIB | 2.3 | 2.32 | 2.28 | 2.31 | 679,500 |
| NICL | 3.28 | 3.3 | 3.3 | 3.3 | 35,000 |
| NML | 52.71 | 53.25 | 52.75 | 52.98 | 709,000 |
| NML-AUG | 53.38 | 53.79 | 53.25 | 53.39 | 92,000 |
| NML-CAUG | 53.48 | 0 | 0 | 53.73 | 0 |
| NML-COCT | 54.78 | 0 | 0 | 55.04 | 0 |
| NML-CSEP | 54.13 | 0 | 0 | 54.38 | 0 |
| NONS | 19.77 | 20.77 | 20.77 | 20.77 | 1,500 |
| NOPK | 45.15 | 47.4 | 45.51 | 45.51 | 57,000 |
| NOPKNV | 20.85 | 21.89 | 21 | 21.89 | 241,500 |
| NPL | 15.4 | 15.49 | 15.24 | 15.25 | 73,000 |
| NRL | 230.48 | 235 | 230.6 | 233.21 | 17,700 |
| NSB10Y1 | 100 | 100 | 100 | 100 | 20 |
| OGDC | 167.46 | 169.5 | 166.52 | 167.5 | 401,800 |
| OGDC-AUG | 167.99 | 169 | 167.05 | 168.05 | 26,500 |
| OGDC-CAUG | 169.9 | 0 | 0 | 169.86 | 0 |
| OGDC-COCT | 174.03 | 0 | 0 | 174 | 0 |
| OGDC-CSEP | 171.97 | 0 | 0 | 171.93 | 0 |
| OLPL | 10.37 | 11.37 | 10.6 | 11.31 | 21,500 |
| OLTM | 6.01 | 6.25 | 6.25 | 6.01 | 500 |
| OTSU | 38.95 | 37.01 | 37.01 | 38.95 | 10,000 |
| PACE | 1.89 | 1.95 | 1.89 | 1.9 | 40,500 |
| PAEL | 6.01 | 6.2 | 6.01 | 6.05 | 225,000 |
| PAKRI | 18.84 | 18.98 | 18.7 | 18.8 | 249,000 |
| PAKT | 51 | 52 | 51.99 | 52 | 5,500 |
| PASL | 1.86 | 1.9 | 1.81 | 1.85 | 30,500 |
| PEF | 8.05 | 8.69 | 8.5 | 8.57 | 68,500 |
| PGCL | 130 | 131.5 | 131.5 | 131.5 | 500 |
| PGF | 13.25 | 13.35 | 13.28 | 13.32 | 15,500 |
| PIAA | 2.41 | 2.45 | 2.2 | 2.21 | 317,500 |
| PICT | 154.9 | 154.99 | 150.1 | 154.57 | 1,100 |
| PIF | 6.11 | 6.18 | 6.1 | 6.15 | 116,000 |
| PINL | 7.12 | 7.55 | 7.25 | 7.5 | 2,500 |
| PIOC | 11.39 | 12.14 | 11.48 | 11.83 | 228,500 |
| PKGI | 11.2 | 11.72 | 11.72 | 11.72 | 500 |
| PKGP | 14.65 | 15 | 14.7 | 14.78 | 556,000 |
| PKGS | 97.2 | 102.05 | 98.5 | 101.89 | 135,000 |
| PMI | 1.1 | 1.25 | 1.12 | 1.25 | 61,000 |
| PMPK | 143.05 | 146.9 | 138 | 143.05 | 400 |
| PNGRS | 1.92 | 2 | 1.8 | 1.85 | 10,500 |
| PNSC | 17 | 17.85 | 16.8 | 17.39 | 13,500 |
| POAF | 8.05 | 9.05 | 9 | 9.03 | 3,000 |
| POL | 389.51 | 394 | 388.06 | 392.9 | 301,000 |
| POL-AUG | 390.85 | 395.47 | 391 | 394.65 | 124,000 |
| POL-CAUG | 395.18 | 0 | 0 | 398.45 | 0 |
| POL-COCT | 404.8 | 0 | 0 | 408.15 | 0 |
| POL-CSEP | 399.99 | 0 | 0 | 403.3 | 0 |
| PPL | 194.48 | 196 | 195 | 195.97 | 215,400 |
| PPL-AUG | 196.77 | 197.98 | 197.1 | 197.97 | 7,000 |
| PPL-CAUG | 197.31 | 0 | 0 | 198.74 | 0 |
| PPL-COCT | 202.11 | 0 | 0 | 203.58 | 0 |
| PPL-CSEP | 199.71 | 0 | 0 | 201.16 | 0 |
| PRET | 32.16 | 32 | 32 | 32 | 3,000 |
| PRL | 57.57 | 59.25 | 59.25 | 59.25 | 500 |
| PRWM | 9.5 | 9.5 | 9.5 | 9.5 | 15,000 |
| PSMC | 101.19 | 101 | 98.01 | 98.96 | 53,000 |
| PSO | 245.09 | 248.25 | 244.26 | 246.79 | 936,500 |
| PSO-AUG | 247.82 | 250 | 247 | 248.23 | 28,000 |
| PSO-CAUG | 248.66 | 0 | 0 | 250.27 | 0 |
| PSO-COCT | 254.71 | 0 | 0 | 256.37 | 0 |
| PSO-CSEP | 251.68 | 0 | 0 | 253.32 | 0 |
| PTC | 13.87 | 14.28 | 13.81 | 14 | 3,232,000 |
| PTC-AUG | 14.04 | 14.35 | 14 | 14.1 | 136,000 |
| PTC-CAUG | 14.07 | 0 | 0 | 14.2 | 0 |
| PTC-COCT | 14.41 | 0 | 0 | 14.54 | 0 |
| PTC-CSEP | 14.24 | 0 | 0 | 14.37 | 0 |
| QUICE | 9.98 | 10.19 | 9.95 | 10 | 19,500 |
| REDT | 0.77 | 0.81 | 0.8 | 0.81 | 9,500 |
| RUPL | 27 | 28.35 | 27.5 | 28.35 | 24,000 |
| SAIF | 7.12 | 7.25 | 7.12 | 7.13 | 10,000 |
| SANE | 2 | 2 | 2 | 2 | 500 |
| SARC | 2.55 | 2.5 | 2.5 | 2.5 | 500 |
| SAZEW | 31.65 | 33.23 | 32 | 33.08 | 34,000 |
| SBL | 2.1 | 2.1 | 2.1 | 2.1 | 138,500 |
| SCBPL | 11.98 | 12.1 | 11.9 | 11.9 | 22,500 |
| SCL | 150.76 | 158 | 157 | 157.5 | 1,000 |
| SCLL | 5.94 | 5.79 | 5.35 | 5.73 | 3,500 |
| SCM | 11.51 | 11.5 | 11.5 | 11.5 | 500 |
| SEARL | 54.05 | 54.32 | 53 | 53 | 16,000 |
| SEPCO | 1.18 | 1.22 | 1.19 | 1.2 | 108,000 |
| SEPL | 45.95 | 48.24 | 45.5 | 48.24 | 73,500 |
| SGML | 11.08 | 11.25 | 11 | 11.14 | 23,000 |
| SHCI | 1.5 | 1.59 | 1.54 | 1.59 | 2,000 |
| SHEL | 124.49 | 125 | 123.57 | 124 | 18,700 |
| SHEZ | 238.5 | 250.42 | 244 | 250.21 | 7,400 |
| SHFA | 32.65 | 34.2 | 32 | 32.05 | 19,500 |
| SHSML | 10.75 | 10.8 | 10.25 | 10.71 | 7,500 |
| SIBL | 1.8 | 2 | 1.75 | 1.8 | 23,000 |
| SIEM | 688 | 722.4 | 722.4 | 722.4 | 0 |
| SILK | 2.12 | 2.24 | 2.12 | 2.13 | 213,000 |
| SITC | 131.14 | 133 | 129.5 | 130.41 | 27,200 |
| SMBL | 3.6 | 3.6 | 3.4 | 3.6 | 202,500 |
| SNBL | 8.11 | 8.5 | 8.24 | 8.47 | 927,500 |
| SNGP | 18.23 | 19.1 | 18.17 | 18.95 | 100,000 |
| SPL | 10.14 | 10.4 | 10.01 | 10.18 | 47,500 |
| SRSM | 7.5 | 7 | 7 | 7 | 1,000 |
| SRVI | 169.88 | 173.5 | 173.5 | 169.88 | 200 |
| SSGC | 20.4 | 20.3 | 20.15 | 20.3 | 16,000 |
| SSIC | 6.5 | 6.1 | 6.1 | 6.1 | 500 |
| STML | 13.3 | 12.99 | 12.99 | 13.3 | 1,000 |
| TDIL | 10.5 | 10.33 | 10 | 10.29 | 3,000 |
| TELE | 1.5 | 1.58 | 1.5 | 1.51 | 87,000 |
| TGL | 16.49 | 16.5 | 16.3 | 16.32 | 18,500 |
| THALL | 124.55 | 127.2 | 122 | 122.38 | 130,000 |
| TPL | 8.99 | 9 | 8.89 | 8.95 | 80,000 |
| TREET | 52.76 | 53.5 | 51.5 | 52.13 | 41,000 |
| TREETPTC | 4.98 | 4.0547 | 4.0547 | 4.0547 | 0 |
| TREI | 2.1 | 2.25 | 2.15 | 2.25 | 4,000 |
| TRG | 3.48 | 3.6 | 3.45 | 3.5 | 312,500 |
| TRIPF | 202.09 | 201 | 199.5 | 200.74 | 17,200 |
| TSPL | 0.81 | 0.86 | 0.85 | 0.85 | 3,500 |
| UBL | 88.32 | 89.75 | 88.33 | 88.58 | 393,000 |
| UBL-AUG | 87.4 | 88.4 | 87.55 | 87.55 | 7,000 |
| UBL-CAUG | 89.61 | 0 | 0 | 89.83 | 0 |
| UBL-COCT | 91.79 | 0 | 0 | 92.02 | 0 |
| UBL-CSEP | 90.7 | 0 | 0 | 90.92 | 0 |
| ULEVER | 7728 | 7755 | 7750 | 7755 | 80 |
| UNIC | 9 | 9 | 9 | 9 | 1,000 |
| UNIM | 0.9 | 0.67 | 0.67 | 0.67 | 500 |
| UPFL | 2825 | 2966.25 | 2849 | 2966.25 | 220 |
| WTCL | 2 | 2.04 | 2 | 2.03 | 8,000 |
| WTL | 2.02 | 2.05 | 2.01 | 2.01 | 550,000 |
| ZIL | 100 | 98 | 98 | 98 | 8,900 |
| ZTL | 3.5 | 3.4 | 3.4 | 3.4 | 1,000 |
KSE EOD Daily Share Price Data - 31/07/2012
No comments:
Post a Comment