| For: August 01, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 4.71 | 5.24 | 4.88 | 5.16 | 290,500 |
| ABL | 70.52 | 71 | 70.4 | 70.5 | 515,500 |
| ABOT | 165.95 | 171.5 | 166.5 | 170.96 | 108,600 |
| ACPL | 94.03 | 97.85 | 92.4 | 96.99 | 132,000 |
| ADAMS | 20.1 | 20.1333 | 20.1333 | 20.1333 | 0 |
| ADOS | 18.4 | 17.4 | 17.4 | 17.4 | 1,000 |
| AGIL | 88.01 | 90 | 89.97 | 90 | 6,000 |
| AGL | 13 | 13.89 | 13.89 | 13.89 | 500 |
| AGTL | 216 | 223 | 217 | 223 | 30,500 |
| AHCL | 33 | 33.15 | 32.4 | 32.55 | 1,331,500 |
| AHCL-AUG | 33.31 | 33.25 | 32.81 | 32.85 | 178,500 |
| AHCL-CAUG | 33.47 | 0 | 0 | 33 | 0 |
| AHCL-COCT | 34.28 | 0 | 0 | 33.8 | 0 |
| AHCL-CSEP | 33.87 | 0 | 0 | 33.4 | 0 |
| AHI | 16.29 | 16.38 | 16.01 | 16.38 | 9,500 |
| AHL | 38.61 | 38.5 | 38.02 | 38.38 | 53,500 |
| AICL | 63.03 | 66.18 | 63.49 | 66.08 | 853,000 |
| AKBL | 15.52 | 15.6 | 15.5 | 15.56 | 277,500 |
| AKDCL | 40.1 | 40 | 38.13 | 38.13 | 2,500 |
| AKGL | 8.75 | 8.25 | 8.25 | 8.25 | 1,000 |
| AKZO | 102.25 | 103.49 | 102.2 | 102.51 | 17,900 |
| ALTN | 10 | 10.45 | 10.45 | 10.45 | 10,000 |
| AMBL | 12.35 | 12.49 | 12.05 | 12.32 | 5,000 |
| AMTEX | 1.82 | 1.89 | 1.8 | 1.81 | 174,500 |
| ANL | 6.26 | 6.43 | 6.2 | 6.25 | 772,000 |
| APL | 483.49 | 487 | 483 | 486.62 | 5,900 |
| ATBA | 223.89 | 235.08 | 226 | 235.08 | 50,200 |
| ATIL | 32.86 | 32.66 | 32.6 | 32.6 | 4,000 |
| ATLH | 121.54 | 121.89 | 121 | 121.18 | 1,100 |
| ATRL | 124.95 | 127.25 | 124.99 | 126.21 | 387,900 |
| ATRL-AUG | 126.47 | 128.1 | 126.56 | 127.38 | 58,500 |
| ATRL-CAUG | 126.71 | 0 | 0 | 127.94 | 0 |
| ATRL-COCT | 129.8 | 0 | 0 | 131.05 | 0 |
| ATRL-CSEP | 128.26 | 0 | 0 | 129.49 | 0 |
| BAFL | 18.81 | 18.92 | 18.7 | 18.78 | 1,559,000 |
| BAFL-AUG | 18.98 | 19.1 | 18.85 | 18.97 | 191,500 |
| BAFL-CAUG | 19.08 | 0 | 0 | 19.04 | 0 |
| BAFL-COCT | 19.54 | 0 | 0 | 19.5 | 0 |
| BAFL-CSEP | 19.31 | 0 | 0 | 19.27 | 0 |
| BAHL | 30.1 | 30.7 | 29.9 | 30.49 | 1,914,500 |
| BAHL-CAUG | 30.52 | 0 | 0 | 30.91 | 0 |
| BAHL-COCT | 31.27 | 0 | 0 | 31.66 | 0 |
| BAHL-CSEP | 30.9 | 0 | 0 | 31.28 | 0 |
| BAPL | 7.95 | 8.4 | 8 | 8.26 | 3,500 |
| BATA | 675 | 700 | 667 | 700 | 3,800 |
| BERG | 14.72 | 15.72 | 15 | 15.5 | 234,500 |
| BFMOD | 3.8639 | 3.8647 | 3.8647 | 3.8647 | 0 |
| BGL | 3.15 | 3.4 | 3.05 | 3.06 | 19,500 |
| BIPL | 9.65 | 9.75 | 9.6 | 9.67 | 112,000 |
| BNWM | 23.5 | 23.5 | 23.35 | 23.48 | 7,000 |
| BOK | 8.69 | 8.69 | 8.25 | 8.5 | 18,500 |
| BOP | 8.74 | 8.85 | 8.6 | 8.65 | 643,000 |
| BPL | 50.09 | 50.5 | 48.6 | 49 | 6,000 |
| BRR | 2.33 | 2.3 | 2.26 | 2.26 | 1,500 |
| BUXL | 8.84 | 8.99 | 8.84 | 8.99 | 1,000 |
| BWCL | 26.26 | 27.57 | 27.57 | 27.57 | 500 |
| BYCO | 8.48 | 8.6 | 8.3 | 8.38 | 604,500 |
| CENI | 11.5 | 11.5 | 11.2 | 11.5 | 17,000 |
| CEPB | 19.59 | 20.4 | 19.65 | 19.65 | 9,000 |
| CHBL | 1.55 | 1.9 | 1.5 | 1.56 | 14,500 |
| CHCC | 36.64 | 37.94 | 36.7 | 37.74 | 1,354,500 |
| CML | 1.68 | 1.65 | 1.6 | 1.65 | 4,500 |
| COLG | 1192.06 | 1251.65 | 1245 | 1251.65 | 100 |
| CPL | 203 | 205 | 200 | 205 | 9,300 |
| CPPL | 33.05 | 34.7 | 33.25 | 34.7 | 105,000 |
| CSAP | 22.71 | 23 | 22.5 | 23 | 52,500 |
| CSM | 1.22 | 1.24 | 1.1 | 1.16 | 76,000 |
| CSUML | 3.45 | 3.23 | 3.05 | 3.23 | 3,000 |
| CWSM | 2.63 | 2.5 | 2.2 | 2.5 | 5,000 |
| DAWH | 28.85 | 29.48 | 28.5 | 28.75 | 113,500 |
| DAWH-CAUG | 29.26 | 0 | 0 | 29.14 | 0 |
| DCH | 2.3 | 2.39 | 2.16 | 2.25 | 18,500 |
| DCL | 4.09 | 4.43 | 4.05 | 4.35 | 2,908,000 |
| DEL | 1.63 | 1.71 | 1.65 | 1.65 | 27,500 |
| DFML | 2.02 | 2.07 | 2.03 | 2.04 | 64,500 |
| DFSM | 1.51 | 1.5 | 1.45 | 1.45 | 17,500 |
| DGKC | 46.21 | 47.53 | 46.12 | 47.43 | 12,893,500 |
| DGKC-AUG | 46.69 | 48 | 46.55 | 47.87 | 7,931,000 |
| DGKC-CAUG | 46.86 | 0 | 0 | 48.08 | 0 |
| DGKC-COCT | 48 | 0 | 0 | 49.25 | 0 |
| DGKC-CSEP | 47.43 | 0 | 0 | 48.66 | 0 |
| DLL | 59.12 | 58.5 | 58 | 58.5 | 2,500 |
| DNCC | 2.5 | 2.5 | 2.2 | 2.5 | 15,000 |
| DOL | 4.05 | 4.08 | 4.02 | 4.05 | 55,500 |
| DSFL | 1.63 | 1.62 | 1.54 | 1.57 | 534,500 |
| DSIL | 1.53 | 1.45 | 1.39 | 1.45 | 13,000 |
| DSL | 2.35 | 2.4 | 2.25 | 2.29 | 187,500 |
| DWSM | 3.17 | 3 | 3 | 3 | 2,000 |
| DYNO | 22.55 | 23 | 23 | 23 | 500 |
| ECOP | 5.98 | 6.98 | 6.08 | 6.73 | 147,500 |
| EFOODS | 70.84 | 71.39 | 69.5 | 69.7 | 2,644,000 |
| EFUG | 76.42 | 79.9 | 76.5 | 76.5 | 3,500 |
| EFUL | 73.99 | 74 | 73.61 | 74 | 1,500 |
| ELSM | 26.99 | 27 | 27 | 27 | 500 |
| EMCO | 3.14 | 2.95 | 2.95 | 2.95 | 1,000 |
| ENGRO | 93.81 | 94.5 | 91.3 | 92.01 | 1,719,600 |
| ENGRO-AUG | 94.79 | 94.75 | 92.35 | 93.11 | 798,500 |
| ENGRO-CAUG | 95.13 | 0 | 0 | 93.27 | 0 |
| ENGRO-COCT | 97.45 | 0 | 0 | 95.54 | 0 |
| ENGRO-CSEP | 96.29 | 0 | 0 | 94.4 | 0 |
| ENGROTFC | 99.3101 | 0 | 0 | 99.3101 | 0 |
| ENGROTFC2 | 100 | 0 | 0 | 100 | 0 |
| EPCL | 9.31 | 9.7 | 9.31 | 9.6 | 254,500 |
| ESBL | 1.84 | 1.75 | 1.75 | 1.75 | 19,000 |
| EWLA | 6 | 6.25 | 6.1 | 6.25 | 1,000 |
| EXIDE | 176.84 | 185.68 | 185.68 | 185.68 | 3,500 |
| FABL | 10.86 | 10.89 | 10.65 | 10.77 | 10,500 |
| FABLTFC | 101.25 | 0 | 0 | 101.25 | 0 |
| FATIMA | 24.66 | 24.8 | 24.65 | 24.72 | 268,000 |
| FCCL | 6.15 | 6.33 | 6.15 | 6.26 | 9,137,000 |
| FCSC | 2.75 | 2.85 | 2.72 | 2.74 | 15,000 |
| FDIBL | 1.35 | 1.36 | 1.36 | 1.36 | 2,000 |
| FDMF | 4.48 | 4.79 | 4.35 | 4.38 | 111,500 |
| FECM | 3.5 | 3.5 | 3.29 | 3.5 | 1,000 |
| FECTC | 22.18 | 23.28 | 22.7 | 23.12 | 344,500 |
| FEM | 1.21 | 1.65 | 1.59 | 1.59 | 15,000 |
| FEROZ | 90.53 | 95.05 | 91.25 | 94.87 | 43,500 |
| FFBL | 38.08 | 38.05 | 37.8 | 37.86 | 546,500 |
| FFBL-AUG | 38.5 | 38.4 | 38.2 | 38.3 | 18,000 |
| FFBL-CAUG | 38.62 | 0 | 0 | 38.38 | 0 |
| FFBL-COCT | 39.56 | 0 | 0 | 39.31 | 0 |
| FFBL-CSEP | 39.09 | 0 | 0 | 38.85 | 0 |
| FFC | 118.1 | 118.49 | 117.81 | 118.19 | 987,500 |
| FFC-AUG | 118.52 | 118.9 | 118.35 | 118.69 | 111,000 |
| FFC-CAUG | 119.77 | 0 | 0 | 119.81 | 0 |
| FFC-COCT | 122.68 | 0 | 0 | 122.73 | 0 |
| FFC-CSEP | 121.23 | 0 | 0 | 121.27 | 0 |
| FHAM | 8.06 | 8.2 | 8.2 | 8.2 | 6,000 |
| FHBM | 9.45 | 9.1 | 9.1 | 9.1 | 1,000 |
| FLYNG | 3.06 | 3.28 | 3.09 | 3.21 | 1,078,000 |
| FNBM | 5.54 | 5.6 | 5.6 | 5.6 | 500 |
| FNEL | 5.25 | 5.79 | 5.73 | 5.73 | 1,000 |
| FRCL | 3.5 | 4.15 | 4.15 | 3.5 | 7,000 |
| FZTM | 197.37 | 187.51 | 187.51 | 197.37 | 100 |
| GADT | 63.75 | 65.25 | 64.25 | 64.89 | 7,500 |
| GASF | 5.5 | 5.5 | 5.4 | 5.41 | 94,000 |
| GATM | 22.04 | 23 | 22.7 | 22.89 | 4,500 |
| GGL | 10.39 | 10.4 | 10.07 | 10.32 | 2,000 |
| GHGL | 51.1 | 51 | 51 | 51 | 5,000 |
| GHNI | 9 | 9.2 | 8.8 | 9 | 2,000 |
| GHNL | 4.62 | 4.8 | 4.7 | 4.7 | 18,000 |
| GLAXO | 77.95 | 81.5 | 78.49 | 80.83 | 242,000 |
| GTYR | 23.75 | 23.95 | 23.2 | 23.95 | 8,000 |
| GWLC | 5.89 | 6.5 | 6.24 | 6.39 | 26,500 |
| HABSM | 22.84 | 23.2 | 22.99 | 23.2 | 32,500 |
| HADC | 1.86 | 1.94 | 1.76 | 1.82 | 7,500 |
| HAL | 22 | 22 | 22 | 22 | 500 |
| HBL | 114.07 | 117 | 113.21 | 116.42 | 79,300 |
| HCAR | 14.22 | 14.5 | 13.91 | 14.4 | 69,000 |
| HINO | 67 | 68 | 64.25 | 66.6 | 11,000 |
| HIRAT | 9.97 | 10.2 | 9.86 | 9.94 | 184,000 |
| HMB | 17.9 | 18.2 | 17.9 | 18.1 | 26,000 |
| HSPI | 21.34 | 21.75 | 21.21 | 21.75 | 1,000 |
| HUBC | 43.41 | 44.41 | 43.49 | 44.19 | 2,436,000 |
| HUBC-AUG | 44.04 | 44.45 | 44.45 | 44.45 | 2,000 |
| HUBC-CAUG | 44.02 | 0 | 0 | 44.79 | 0 |
| HUBC-COCT | 45.1 | 0 | 0 | 45.89 | 0 |
| HUBC-CSEP | 44.56 | 0 | 0 | 45.34 | 0 |
| HUMNL | 21.9 | 21 | 21 | 21 | 500 |
| IBLHL | 26.14 | 26.5 | 25.8 | 25.8 | 11,000 |
| ICCT | 1.75 | 2.49 | 1.61 | 1.61 | 15,500 |
| ICI | 174.36 | 183 | 175 | 175.37 | 997,500 |
| ICIBL | 0.72 | 0.74 | 0.68 | 0.74 | 42,500 |
| IFSL | 16.74 | 16.22 | 16.22 | 16.22 | 1,000 |
| IGIBL | 2.43 | 2.49 | 2.4 | 2.4 | 141,000 |
| IGIIL | 65.25 | 66 | 64.18 | 65.5 | 3,000 |
| INDU | 257.12 | 261 | 257 | 260.02 | 25,100 |
| INIL | 28.85 | 28.99 | 28.61 | 28.94 | 5,500 |
| ISL | 11.52 | 12 | 11.56 | 11.56 | 5,000 |
| JLICL | 72.5 | 72.5 | 72.5 | 72.5 | 1,500 |
| JPGL | 1.65 | 1.75 | 1.65 | 1.7 | 107,500 |
| JSBL | 5.55 | 5.6 | 5.45 | 5.52 | 296,500 |
| JSCL | 15.34 | 15.7 | 15.21 | 15.36 | 4,161,000 |
| JSIL | 9.12 | 9.4 | 9.16 | 9.26 | 708,000 |
| JSVFL | 8 | 8.01 | 8 | 8 | 33,500 |
| KAPCO | 44.91 | 46.5 | 45 | 46.16 | 834,500 |
| KAPCO-CAUG | 45.54 | 0 | 0 | 46.79 | 0 |
| KASBB | 2.65 | 2.69 | 2.64 | 2.65 | 18,000 |
| KASBSL | 4.1 | 4.34 | 4.1 | 4.12 | 21,500 |
| KESC | 3.87 | 3.97 | 3.86 | 3.92 | 510,500 |
| KML | 2.85 | 2.8 | 2.6 | 2.8 | 3,000 |
| KOHC | 53.01 | 55.15 | 53.15 | 54.27 | 360,500 |
| KSBP | 63 | 64.4 | 62.5 | 62.5 | 2,500 |
| KTML | 5.33 | 5.9 | 5.35 | 5.81 | 562,000 |
| LINDE | 129.75 | 125.32 | 125.32 | 129.75 | 100 |
| LOTPTA | 7.4 | 7.41 | 7.1 | 7.16 | 1,743,000 |
| LOTPTA-AUG | 7.4 | 7.3 | 7.2 | 7.2 | 30,500 |
| LPCL | 4.87 | 5.1 | 4.86 | 5.06 | 6,397,500 |
| LUCK | 124.51 | 127.85 | 124.71 | 127.55 | 2,463,600 |
| LUCK-AUG | 125.59 | 129.15 | 125.9 | 128.76 | 867,500 |
| LUCK-CAUG | 126.27 | 0 | 0 | 129.29 | 0 |
| LUCK-COCT | 129.34 | 0 | 0 | 132.44 | 0 |
| LUCK-CSEP | 127.81 | 0 | 0 | 130.87 | 0 |
| MACFL | 20.99 | 21.9 | 21.1 | 21.5 | 116,500 |
| MARI | 94.53 | 95.55 | 94.75 | 95.43 | 9,000 |
| MBF | 11.1 | 11.5 | 11.3 | 11.3 | 8,000 |
| MCB | 187.95 | 189 | 178.56 | 188.09 | 734,300 |
| MCB-AUG | 188 | 189 | 185.5 | 188.6 | 64,000 |
| MCB-CAUG | 190.6 | 0 | 0 | 190.66 | 0 |
| MCB-COCT | 195.25 | 0 | 0 | 195.31 | 0 |
| MCB-CSEP | 192.92 | 0 | 0 | 192.98 | 0 |
| MDTL | 3.75 | 4.25 | 3.76 | 4.14 | 8,500 |
| MEBL | 30.88 | 30.8 | 30.3 | 30.72 | 16,500 |
| MERIT | 22.99 | 23.45 | 23.45 | 23.45 | 2,500 |
| MFFL | 347.48 | 359 | 333 | 337.95 | 4,500 |
| MIRKS | 41.4 | 41.4 | 41.4 | 41.4 | 500 |
| MLCF | 6.36 | 7.36 | 6.25 | 7.33 | 17,926,000 |
| MRNS | 40.13 | 40.99 | 38.32 | 40.35 | 42,500 |
| MSCL | 9.49 | 10.45 | 10.45 | 10.45 | 1,000 |
| MTIL | 1.25 | 1.05 | 0.9 | 0.95 | 27,000 |
| MTL | 515.87 | 521 | 514 | 519.15 | 15,300 |
| MUCL | 16.3 | 17.15 | 17.1 | 17.1 | 3,500 |
| MUREB | 126.24 | 124.99 | 122.51 | 124 | 4,400 |
| MWMP | 3.1 | 3.1 | 3.1 | 3.1 | 7,500 |
| MZSM | 2.84 | 2.85 | 2.7 | 2.73 | 21,000 |
| NATF | 230.01 | 234 | 221.2 | 234 | 2,000 |
| NBP | 46.61 | 46.97 | 46.25 | 46.6 | 1,915,500 |
| NBP-AUG | 47.09 | 47.28 | 46.72 | 47.1 | 525,500 |
| NBP-CAUG | 47.27 | 0 | 0 | 47.24 | 0 |
| NBP-COCT | 48.42 | 0 | 0 | 48.39 | 0 |
| NBP-CSEP | 47.84 | 0 | 0 | 47.81 | 0 |
| NCL | 17.75 | 18 | 17.86 | 17.9 | 114,500 |
| NCPL | 15.55 | 16.15 | 15.51 | 15.66 | 270,500 |
| NESTLE | 4100 | 4100 | 4100 | 4100 | 40 |
| NETSOL | 15.43 | 15.35 | 15.16 | 15.23 | 48,000 |
| NIB | 2.31 | 2.32 | 2.25 | 2.29 | 1,008,500 |
| NIBTFC | 99.9714 | 0 | 0 | 99.9714 | 0 |
| NICL | 3.3 | 3.39 | 3.27 | 3.35 | 65,500 |
| NML | 52.98 | 53.85 | 53.1 | 53.63 | 1,388,000 |
| NML-AUG | 53.39 | 54.3 | 53.58 | 54.13 | 232,500 |
| NML-CAUG | 53.73 | 0 | 0 | 54.36 | 0 |
| NML-COCT | 55.04 | 0 | 0 | 55.69 | 0 |
| NML-CSEP | 54.38 | 0 | 0 | 55.03 | 0 |
| NONS | 20.77 | 21.8 | 21.8 | 21.8 | 55,500 |
| NOPKNV | 21.89 | 22.98 | 22.35 | 22.98 | 54,500 |
| NPL | 15.25 | 15.44 | 15.1 | 15.29 | 129,500 |
| NRL | 233.21 | 234.99 | 233 | 233.87 | 4,800 |
| NSB10Y1 | 100 | 0 | 0 | 100 | 0 |
| OGDC | 167.5 | 171.1 | 167.5 | 170.46 | 633,100 |
| OGDC-AUG | 168.05 | 170.99 | 168 | 170.09 | 34,000 |
| OGDC-CAUG | 169.86 | 0 | 0 | 172.79 | 0 |
| OGDC-COCT | 174 | 0 | 0 | 177 | 0 |
| OGDC-CSEP | 171.93 | 0 | 0 | 174.9 | 0 |
| OLTM | 6.01 | 6.3 | 6.3 | 6.01 | 500 |
| PACE | 1.9 | 1.99 | 1.85 | 1.95 | 319,000 |
| PAEL | 6.05 | 6.28 | 6 | 6.21 | 435,000 |
| PAKMI | 1.64 | 1.65 | 1.65 | 1.65 | 1,000 |
| PAKRI | 18.8 | 18.9 | 18.7 | 18.74 | 128,000 |
| PASL | 1.85 | 1.98 | 1.8 | 1.93 | 161,000 |
| PEF | 8.57 | 8.57 | 8.57 | 8.57 | 60,000 |
| PGCL | 131.5 | 134 | 133.5 | 133.75 | 700 |
| PGF | 13.32 | 13.4 | 13.11 | 13.38 | 49,500 |
| PIAA | 2.21 | 2.35 | 2.12 | 2.25 | 39,000 |
| PICT | 154.57 | 152 | 150 | 152 | 10,100 |
| PIF | 6.15 | 6.15 | 6.11 | 6.12 | 63,500 |
| PINL | 7.5 | 7.51 | 7.51 | 7.51 | 500 |
| PIOC | 11.83 | 12.83 | 11.9 | 12.83 | 942,000 |
| PKGI | 11.72 | 12.4 | 12.39 | 12.39 | 1,500 |
| PKGP | 14.78 | 15.1 | 14.75 | 15.06 | 476,000 |
| PKGS | 101.89 | 102 | 100 | 100 | 12,500 |
| PMI | 1.25 | 1.16 | 1.1 | 1.1 | 17,000 |
| PMPK | 143.05 | 147.75 | 138 | 143.55 | 18,800 |
| PMTFC6 | 98.75 | 98.92 | 98.92 | 98.92 | 5,000 |
| PNGRS | 1.85 | 1.81 | 1.8 | 1.8 | 2,000 |
| PNSC | 17.39 | 18 | 17.45 | 17.57 | 22,500 |
| POL | 392.9 | 396 | 393 | 395.45 | 208,800 |
| POL-AUG | 394.65 | 398 | 394.95 | 397.38 | 68,500 |
| POL-CAUG | 398.45 | 0 | 0 | 400.86 | 0 |
| POL-COCT | 408.15 | 0 | 0 | 410.63 | 0 |
| POL-CSEP | 403.3 | 0 | 0 | 405.74 | 0 |
| PPL | 195.97 | 198.75 | 195.9 | 198.31 | 531,400 |
| PPL-AUG | 197.97 | 200 | 197.5 | 199.57 | 41,000 |
| PPL-CAUG | 198.74 | 0 | 0 | 201.02 | 0 |
| PPL-COCT | 203.58 | 0 | 0 | 205.92 | 0 |
| PPL-CSEP | 201.16 | 0 | 0 | 203.47 | 0 |
| PPP | 45.81 | 48.1 | 46.75 | 47.5 | 7,000 |
| PRL | 59.25 | 59.94 | 57.51 | 57.57 | 13,000 |
| PRWM | 9.5 | 10.5 | 10.4 | 10.5 | 6,500 |
| PSMC | 98.96 | 99 | 98 | 98.38 | 89,000 |
| PSO | 246.79 | 247.2 | 245 | 245.19 | 219,300 |
| PSO-AUG | 248.23 | 249.89 | 247.6 | 247.66 | 21,000 |
| PSO-CAUG | 250.27 | 0 | 0 | 248.54 | 0 |
| PSO-COCT | 256.37 | 0 | 0 | 254.6 | 0 |
| PSO-CSEP | 253.32 | 0 | 0 | 251.57 | 0 |
| PSYL | 16.9 | 17 | 16.15 | 16.88 | 1,500 |
| PTC | 14 | 14.25 | 13.94 | 14.15 | 1,751,500 |
| PTC-AUG | 14.1 | 14.4 | 14.02 | 14.35 | 62,000 |
| PTC-CAUG | 14.2 | 0 | 0 | 14.34 | 0 |
| PTC-COCT | 14.54 | 0 | 0 | 14.69 | 0 |
| PTC-CSEP | 14.37 | 0 | 0 | 14.52 | 0 |
| QUICE | 10 | 10 | 9.9 | 9.97 | 10,500 |
| RAVT | 1.15 | 1.2 | 1.1 | 1.18 | 43,500 |
| RMPL | 3525 | 3649 | 3649 | 3649 | 20 |
| SAIF | 7.13 | 7.5 | 7.5 | 7.5 | 1,000 |
| SALT | 33.07 | 34.72 | 34.72 | 34.72 | 500 |
| SANE | 2 | 1.2 | 1.2 | 1.2 | 1,000 |
| SANSM | 17.18 | 18.18 | 18.18 | 18.18 | 1,500 |
| SAZEW | 33.08 | 34.1 | 32.5 | 33.8 | 8,500 |
| SBL | 2.1 | 2.5 | 2.1 | 2.36 | 577,500 |
| SCBPL | 11.9 | 12 | 11.85 | 12 | 36,500 |
| SCL | 157.5 | 165.37 | 165 | 165.19 | 1,000 |
| SCM | 11.5 | 11.8 | 11.8 | 11.8 | 500 |
| SEARL | 53 | 54.9 | 53.8 | 54 | 17,000 |
| SEPCO | 1.2 | 1.19 | 1.1 | 1.17 | 58,500 |
| SEPL | 48.24 | 50.65 | 50.65 | 50.65 | 71,000 |
| SFL | 123.48 | 123 | 123 | 123 | 0 |
| SGML | 11.14 | 11.01 | 10.16 | 10.74 | 36,000 |
| SGMLPS | 4.5 | 4.06 | 4.06 | 4.5 | 500 |
| SGPL | 0.83 | 0.88 | 0.75 | 0.88 | 5,000 |
| SHCI | 1.59 | 1.5 | 1.35 | 1.5 | 16,500 |
| SHEL | 124 | 126.5 | 120.8 | 120.96 | 31,500 |
| SHEZ | 250.21 | 262 | 259.99 | 262 | 300 |
| SHFA | 32.05 | 33.65 | 32.25 | 33.24 | 13,000 |
| SHSML | 10.71 | 10.79 | 10.7 | 10.75 | 32,500 |
| SIBL | 1.8 | 2.77 | 2 | 2.77 | 10,000 |
| SIEM | 722.4 | 758.52 | 758.52 | 758.52 | 0 |
| SILK | 2.13 | 2.15 | 2.1 | 2.13 | 359,000 |
| SING | 23.1 | 22.01 | 21.95 | 21.95 | 1,000 |
| SITC | 130.41 | 133.5 | 130 | 130.36 | 26,200 |
| SLCL | 1.5 | 1.5 | 1.5 | 1.5 | 10,000 |
| SLYT | 6.3 | 6 | 6 | 6 | 500 |
| SMBL | 3.6 | 3.57 | 3.42 | 3.55 | 102,500 |
| SMBLTFC | 98.25 | 0 | 0 | 98.25 | 0 |
| SMTM | 4.1 | 3.95 | 3.7 | 3.95 | 8,000 |
| SNAI | 41.9 | 43.79 | 41.5 | 42.87 | 2,500 |
| SNBL | 8.47 | 8.55 | 8.4 | 8.49 | 1,485,500 |
| SNGP | 18.95 | 19.05 | 18.8 | 19.01 | 51,500 |
| SPL | 10.18 | 10.45 | 10.16 | 10.2 | 42,000 |
| SSGC | 20.3 | 20.5 | 20.21 | 20.48 | 22,500 |
| SSIC | 6.1 | 6.9 | 6.69 | 6.9 | 2,500 |
| STCL | 7.84 | 8 | 7.85 | 7.98 | 10,500 |
| STJT | 27.5 | 27 | 27 | 27 | 5,000 |
| STPL | 8 | 7.89 | 7.45 | 7.89 | 11,500 |
| TDIL | 10.29 | 10.35 | 9.85 | 9.99 | 15,500 |
| TELE | 1.51 | 1.65 | 1.52 | 1.6 | 423,000 |
| TGL | 16.32 | 16.5 | 16.2 | 16.32 | 39,000 |
| THALL | 122.38 | 126 | 121 | 121.95 | 204,500 |
| THCCL | 18.15 | 18.15 | 18.15 | 18.15 | 500 |
| TPL | 8.95 | 9 | 8.97 | 8.99 | 33,000 |
| TREET | 52.13 | 53.25 | 51.8 | 52.32 | 27,500 |
| TREETPTC | 4.0547 | 3.06 | 3.06 | 3.06 | 168,500 |
| TREI | 2.25 | 2.12 | 2 | 2.09 | 13,000 |
| TRG | 3.5 | 3.53 | 3.43 | 3.5 | 389,500 |
| TRPOL | 1 | 1 | 1 | 1 | 500 |
| TSPL | 0.85 | 0.99 | 0.9 | 0.99 | 12,000 |
| UBL | 88.58 | 89.59 | 88.25 | 88.86 | 841,000 |
| UBL-AUG | 87.55 | 88 | 87 | 87.83 | 2,500 |
| UBL-CAUG | 89.83 | 0 | 0 | 90.08 | 0 |
| UBL-COCT | 92.02 | 0 | 0 | 92.27 | 0 |
| UBL-CSEP | 90.92 | 0 | 0 | 91.17 | 0 |
| UBLTFC4 | 100.95 | 0 | 0 | 100.95 | 0 |
| UDPL | 8 | 8.6 | 8.5 | 8.6 | 1,000 |
| ULEVER | 7755 | 8000 | 7750 | 8000 | 80 |
| UPFL | 2966.25 | 2999 | 2850 | 2850 | 40 |
| WAHN | 48 | 48.7 | 48.7 | 48.7 | 1,500 |
| WTCL | 2.03 | 2.03 | 2 | 2.03 | 29,000 |
| WTL | 2.01 | 2.1 | 2.01 | 2.03 | 473,000 |
| YOUW | 1.15 | 1.12 | 1 | 1 | 27,500 |
| ZTL | 3.4 | 3.75 | 3.75 | 3.75 | 500 |
KSE EOD Daily Share Price Data - 01/08/2012
No comments:
Post a Comment