| For: August 02, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 94.58 | 98 | 98 | 98 | 500 |
| AACIL | 5.16 | 5.6 | 5.24 | 5.36 | 641,500 |
| AATM | 2.05 | 2.34 | 1.51 | 1.6 | 24,500 |
| ABL | 70.5 | 70.05 | 69 | 70 | 312,000 |
| ABOT | 170.96 | 179 | 167.76 | 178.02 | 136,700 |
| ACPL | 96.99 | 97.5 | 96 | 96.95 | 39,000 |
| ADAMS | 20.1333 | 20.1 | 20 | 20.1 | 2,500 |
| ADOS | 17.4 | 16.4 | 16.4 | 16.4 | 0 |
| AGIC | 9.25 | 9.2 | 9.2 | 9.25 | 1,000 |
| AGIL | 90 | 88.26 | 88 | 88 | 2,500 |
| AGL | 13.89 | 13.01 | 13.01 | 13.89 | 500 |
| AGSML | 20.1873 | 19.601 | 19.601 | 19.601 | 0 |
| AGTL | 223 | 221.1 | 220.02 | 220.02 | 900 |
| AHCL | 32.55 | 33.13 | 32.6 | 33 | 1,540,500 |
| AHCL-AUG | 32.85 | 33.35 | 32.6 | 33.24 | 222,000 |
| AHCL-CAUG | 33 | 0 | 0 | 33.41 | 0 |
| AHCL-COCT | 33.8 | 0 | 0 | 34.22 | 0 |
| AHCL-CSEP | 33.4 | 0 | 0 | 33.82 | 0 |
| AHI | 16.38 | 16.65 | 16 | 16.45 | 8,500 |
| AHL | 38.38 | 38.6 | 38.13 | 38.23 | 60,500 |
| AICL | 66.08 | 67.3 | 65.21 | 65.48 | 296,500 |
| AKBL | 15.56 | 15.68 | 15.35 | 15.43 | 411,000 |
| AKDCL | 38.13 | 38 | 37 | 37.05 | 1,500 |
| AKZO | 102.51 | 102.8 | 97.99 | 98.12 | 68,600 |
| AMBL | 12.32 | 13.25 | 12.5 | 13.1 | 58,000 |
| AMTEX | 1.81 | 1.85 | 1.8 | 1.84 | 34,500 |
| ANL | 6.25 | 6.44 | 6.11 | 6.21 | 986,500 |
| APL | 486.62 | 494.95 | 487 | 490.86 | 142,700 |
| ARUJ | 6.25 | 6.31 | 6.31 | 6.31 | 0 |
| ASHT | 10.75 | 10.2 | 10.2 | 10.2 | 2,000 |
| ATBA | 235.08 | 241.99 | 232.5 | 235 | 18,100 |
| ATFF | 9.08 | 9.1 | 9.1 | 9.1 | 1,500 |
| ATIL | 32.6 | 33 | 32.7 | 32.81 | 5,000 |
| ATLH | 121.18 | 122.1 | 120.7 | 120.84 | 3,400 |
| ATRL | 126.21 | 127.7 | 126.11 | 126.45 | 603,700 |
| ATRL-AUG | 127.38 | 128.8 | 127.6 | 127.62 | 37,500 |
| ATRL-CAUG | 127.94 | 0 | 0 | 128.01 | 0 |
| ATRL-COCT | 131.05 | 0 | 0 | 131.14 | 0 |
| ATRL-CSEP | 129.49 | 0 | 0 | 129.57 | 0 |
| BAFL | 18.78 | 18.89 | 18.31 | 18.42 | 3,745,000 |
| BAFL-AUG | 18.97 | 18.95 | 18.55 | 18.67 | 250,500 |
| BAFL-CAUG | 19.04 | 0 | 0 | 18.65 | 0 |
| BAFL-COCT | 19.5 | 0 | 0 | 19.1 | 0 |
| BAFL-CSEP | 19.27 | 0 | 0 | 18.87 | 0 |
| BAHL | 30.49 | 30.9 | 30.4 | 30.44 | 1,942,500 |
| BAHL-CAUG | 30.91 | 0 | 0 | 30.82 | 0 |
| BAHL-COCT | 31.66 | 0 | 0 | 31.57 | 0 |
| BAHL-CSEP | 31.28 | 0 | 0 | 31.19 | 0 |
| BAPL | 8.26 | 8.05 | 8 | 8.05 | 3,000 |
| BATA | 700 | 709 | 672 | 700 | 1,300 |
| BCML | 13.95 | 13.5 | 13.5 | 13.5 | 2,500 |
| BERG | 15.5 | 16.5 | 15.49 | 16.5 | 200,000 |
| BGL | 3.06 | 3.33 | 3.02 | 3.07 | 17,000 |
| BIPL | 9.67 | 9.8 | 9.61 | 9.71 | 64,500 |
| BNWM | 23.48 | 24.5 | 23.5 | 23.99 | 164,000 |
| BOK | 8.5 | 8.5 | 8.5 | 8.5 | 10,500 |
| BOP | 8.65 | 8.79 | 8.55 | 8.58 | 299,500 |
| BPL | 49 | 49 | 47.7 | 48.5 | 3,500 |
| BUXL | 8.99 | 9.8 | 8.95 | 9.1 | 10,500 |
| BWCL | 27.57 | 28.94 | 28.94 | 28.94 | 1,000 |
| BYCO | 8.38 | 8.58 | 7.91 | 8.08 | 1,635,000 |
| CCM | 22.39 | 22.12 | 22.12 | 22.12 | 500 |
| CENI | 11.5 | 11.5 | 11.1 | 11.15 | 22,000 |
| CEPB | 19.65 | 20.35 | 19.7 | 19.93 | 178,500 |
| CHAS | 7.25 | 7.25 | 7.25 | 7.25 | 1,500 |
| CHBL | 1.56 | 1.65 | 1.45 | 1.64 | 9,500 |
| CHCC | 37.74 | 37.88 | 36.35 | 36.56 | 725,000 |
| CJPL | 0.8 | 0.98 | 0.85 | 0.95 | 50,000 |
| CLCPS | 0.45 | 0.37 | 0.37 | 0.37 | 19,000 |
| CLOV | 84 | 84 | 84 | 84 | 500 |
| CML | 1.65 | 1.6 | 1.5 | 1.53 | 85,000 |
| COLG | 1251.65 | 1310 | 1309 | 1309 | 300 |
| CPL | 205 | 214 | 205 | 211.08 | 9,600 |
| CPPL | 34.7 | 36.39 | 35.4 | 36.17 | 71,500 |
| CRTM | 10.06 | 9.9833 | 9.9833 | 9.9833 | 0 |
| CSAP | 23 | 23 | 22.85 | 22.9 | 28,500 |
| CSIL | 5.7 | 6.5 | 6.5 | 5.7 | 6,000 |
| CSM | 1.16 | 1.14 | 1.01 | 1.13 | 13,500 |
| CSUML | 3.23 | 3.1 | 3 | 3.02 | 38,500 |
| CWSM | 2.5 | 2.42 | 2.1 | 2.42 | 10,500 |
| DADX | 46 | 45.1 | 44.01 | 45.1 | 2,000 |
| DAWH | 28.75 | 29.19 | 28.4 | 28.82 | 98,000 |
| DAWH-CAUG | 29.14 | 0 | 0 | 29.18 | 0 |
| DCH | 2.25 | 2.25 | 2.17 | 2.2 | 36,000 |
| DCL | 4.35 | 4.46 | 4.16 | 4.21 | 913,000 |
| DEL | 1.65 | 1.7 | 1.65 | 1.65 | 4,000 |
| DFML | 2.04 | 2.13 | 2.03 | 2.03 | 64,000 |
| DFSM | 1.45 | 1.49 | 1.4 | 1.48 | 47,000 |
| DGKC | 47.43 | 48.1 | 46.61 | 46.76 | 14,600,000 |
| DGKC-AUG | 47.87 | 48.45 | 47.06 | 47.19 | 4,207,500 |
| DGKC-CAUG | 48.08 | 0 | 0 | 47.34 | 0 |
| DGKC-COCT | 49.25 | 0 | 0 | 48.49 | 0 |
| DGKC-CSEP | 48.66 | 0 | 0 | 47.92 | 0 |
| DLL | 58.5 | 59.7 | 57.6 | 58.64 | 3,500 |
| DMTX | 6.15 | 7.15 | 7.15 | 6.15 | 1,000 |
| DNCC | 2.5 | 2.48 | 2.3 | 2.48 | 4,000 |
| DOL | 4.05 | 4.18 | 4.02 | 4.11 | 148,500 |
| DSFL | 1.57 | 1.59 | 1.51 | 1.52 | 450,500 |
| DSIL | 1.45 | 1.53 | 1.4 | 1.49 | 4,500 |
| DSL | 2.29 | 2.4 | 2.3 | 2.4 | 29,500 |
| DWSM | 3 | 3 | 2.65 | 2.73 | 2,000 |
| DYNO | 23 | 23 | 23 | 23 | 3,500 |
| ECOP | 6.73 | 7.2 | 7.08 | 7.2 | 5,000 |
| EFOODS | 69.7 | 70.55 | 68.7 | 69.2 | 2,196,500 |
| EFUG | 76.5 | 76.5 | 75 | 76 | 4,500 |
| EFUL | 74 | 75.8 | 74 | 75.49 | 5,500 |
| ELSM | 27 | 27 | 27 | 27 | 500 |
| ENGRO | 92.01 | 93.8 | 91.6 | 92.14 | 1,994,000 |
| ENGRO-AUG | 93.11 | 94.75 | 92.5 | 93.19 | 688,500 |
| ENGRO-CAUG | 93.27 | 0 | 0 | 93.28 | 0 |
| ENGRO-COCT | 95.54 | 0 | 0 | 95.55 | 0 |
| ENGRO-CSEP | 94.4 | 0 | 0 | 94.42 | 0 |
| ENGROTFC | 99.3101 | 0 | 0 | 99.3101 | 0 |
| ENGROTFC2 | 100 | 0 | 0 | 100 | 0 |
| EPCL | 9.6 | 9.74 | 9.54 | 9.56 | 124,000 |
| ESBL | 1.75 | 1.85 | 1.85 | 1.85 | 5,000 |
| EWLA | 6.25 | 6.98 | 6 | 6.98 | 20,000 |
| EXIDE | 185.68 | 194.96 | 194 | 194.96 | 48,700 |
| FABL | 10.77 | 10.8 | 10.6 | 10.66 | 21,000 |
| FABLTFC | 101.25 | 0 | 0 | 101.25 | 0 |
| FATIMA | 24.72 | 24.8 | 24.5 | 24.66 | 481,500 |
| FCCL | 6.26 | 6.37 | 6.07 | 6.1 | 5,116,000 |
| FCSC | 2.74 | 2.77 | 2.6 | 2.7 | 15,000 |
| FDIBL | 1.36 | 1.35 | 1.35 | 1.35 | 5,000 |
| FDMF | 4.38 | 4.55 | 4.45 | 4.45 | 1,500 |
| FECM | 3.5 | 3.4 | 3.29 | 3.4 | 1,500 |
| FECTC | 23.12 | 23.47 | 22.75 | 22.91 | 114,000 |
| FEM | 1.59 | 1.3 | 1.27 | 1.27 | 5,500 |
| FEROZ | 94.87 | 93.99 | 92 | 92.28 | 15,500 |
| FFBL | 37.86 | 38.65 | 37.9 | 38.26 | 1,172,000 |
| FFBL-AUG | 38.3 | 38.9 | 38.38 | 38.6 | 92,500 |
| FFBL-CAUG | 38.38 | 0 | 0 | 38.73 | 0 |
| FFBL-COCT | 39.31 | 0 | 0 | 39.68 | 0 |
| FFBL-CSEP | 38.85 | 0 | 0 | 39.21 | 0 |
| FFC | 118.19 | 119.25 | 117.5 | 117.85 | 3,470,500 |
| FFC-AUG | 118.69 | 119.65 | 118 | 118.3 | 262,000 |
| FFC-CAUG | 119.81 | 0 | 0 | 119.31 | 0 |
| FFC-COCT | 122.73 | 0 | 0 | 122.22 | 0 |
| FFC-CSEP | 121.27 | 0 | 0 | 120.76 | 0 |
| FFLM | 2.48 | 2.75 | 2.72 | 2.75 | 12,000 |
| FHAM | 8.2 | 8.2 | 8.2 | 8.2 | 4,500 |
| FLYNG | 3.21 | 3.27 | 2.95 | 3.01 | 526,500 |
| FNBM | 5.6 | 5.85 | 5.8 | 5.85 | 6,000 |
| FNEL | 5.73 | 5.67 | 5.1 | 5.67 | 2,000 |
| FUDLM | 7.5 | 7.65 | 7.3 | 7.54 | 3,500 |
| GADT | 64.89 | 64 | 62.25 | 62.83 | 18,500 |
| GASF | 5.41 | 5.62 | 5.5 | 5.6 | 75,000 |
| GATM | 22.89 | 23.98 | 23.93 | 23.98 | 4,000 |
| GGL | 10.32 | 10.39 | 10.2 | 10.38 | 3,000 |
| GHGL | 51 | 50.5 | 50 | 50.04 | 3,000 |
| GHNI | 9 | 8.9 | 8.6 | 8.7 | 5,500 |
| GHNL | 4.7 | 4.9 | 4.8 | 4.8 | 16,500 |
| GLAXO | 80.83 | 81.8 | 77.51 | 79.28 | 243,500 |
| GTYR | 23.95 | 23.65 | 23.5 | 23.5 | 2,500 |
| GWLC | 6.39 | 6.25 | 5.4 | 6.1 | 23,000 |
| HABSM | 23.2 | 23.23 | 23 | 23.18 | 17,500 |
| HADC | 1.82 | 1.8 | 1.65 | 1.8 | 11,500 |
| HAL | 22 | 21.9 | 21.8 | 21.8 | 3,000 |
| HBL | 116.42 | 116.49 | 115.06 | 115.98 | 435,800 |
| HCAR | 14.4 | 14.8 | 14.2 | 14.24 | 65,500 |
| HINO | 66.6 | 68 | 66.5 | 66.76 | 7,000 |
| HINOON | 39.25 | 38.52 | 38.27 | 38.3 | 3,000 |
| HIRAT | 9.94 | 10.09 | 9.81 | 10.04 | 55,500 |
| HMB | 18.1 | 18.05 | 18 | 18.05 | 13,000 |
| HSPI | 21.75 | 22.74 | 21.6 | 21.65 | 15,500 |
| HUBC | 44.19 | 45.25 | 44.22 | 45.17 | 2,861,500 |
| HUBC-AUG | 44.45 | 45.7 | 42.25 | 45.49 | 103,000 |
| HUBC-CAUG | 44.79 | 0 | 0 | 45.73 | 0 |
| HUBC-COCT | 45.89 | 0 | 0 | 46.84 | 0 |
| HUBC-CSEP | 45.34 | 0 | 0 | 46.29 | 0 |
| HUMNL | 21 | 22.05 | 20.5 | 22 | 12,000 |
| HUSS | 16.2 | 15.25 | 15.25 | 15.25 | 500 |
| HWQS | 9.31 | 10.25 | 8.36 | 10.25 | 2,500 |
| IBLHL | 25.8 | 24.9 | 24.7 | 24.7 | 1,500 |
| ICCT | 1.61 | 1.56 | 1.51 | 1.55 | 9,500 |
| ICI | 175.37 | 175.3 | 168.1 | 169.68 | 259,300 |
| ICIBL | 0.74 | 0.75 | 0.65 | 0.7 | 160,000 |
| ICL | 22.515 | 23.64 | 23.64 | 23.64 | 500 |
| IDRT | 7.96 | 7.97 | 7.96 | 7.96 | 3,500 |
| IFSL | 16.22 | 16.01 | 16.01 | 16.01 | 500 |
| IGIBL | 2.4 | 2.36 | 2.35 | 2.35 | 129,000 |
| IGIIL | 65.5 | 66.25 | 66 | 66 | 2,500 |
| ILTM | 204 | 194 | 194 | 194 | 200 |
| INDU | 260.02 | 265 | 261 | 263.05 | 14,400 |
| INIL | 28.94 | 28.77 | 28.15 | 28.6 | 11,500 |
| ISIL | 122.2 | 128 | 128 | 128 | 500 |
| ISL | 11.56 | 12 | 11.63 | 11.65 | 106,500 |
| JDMT | 22.69 | 23.75 | 22 | 23.75 | 6,000 |
| JDWS | 102 | 101.5 | 101 | 101.42 | 600 |
| JKSM | 8.5 | 8.5 | 8.5 | 8.5 | 500 |
| JLICL | 72.5 | 71.26 | 71.26 | 71.26 | 500 |
| JPGL | 1.7 | 1.71 | 1.62 | 1.7 | 152,500 |
| JSBL | 5.52 | 5.55 | 5.32 | 5.36 | 171,500 |
| JSCL | 15.36 | 15.88 | 15.37 | 15.45 | 5,300,000 |
| JSGCL | 31.5 | 32.5 | 32.5 | 31.5 | 1,000 |
| JSGF | 8.3 | 8.3 | 8.15 | 8.19 | 136,000 |
| JSIL | 9.26 | 9.55 | 9.2 | 9.25 | 1,074,000 |
| JSVFL | 8 | 8.04 | 7.9 | 7.97 | 65,000 |
| JVDC | 91 | 91.9 | 91.9 | 91 | 500 |
| KAPCO | 46.16 | 47 | 45.77 | 46.37 | 677,500 |
| KAPCO-CAUG | 46.79 | 0 | 0 | 46.94 | 0 |
| KASBB | 2.65 | 2.69 | 2.56 | 2.61 | 29,500 |
| KASBSL | 4.12 | 4.3 | 4.05 | 4.07 | 47,500 |
| KESC | 3.92 | 4.09 | 3.9 | 3.94 | 2,626,000 |
| KML | 2.8 | 2.81 | 2.75 | 2.8 | 314,000 |
| KOHC | 54.27 | 53.99 | 51.56 | 51.65 | 520,500 |
| KOHE | 24.5 | 24.4 | 24.4 | 24.4 | 1,000 |
| KOHTM | 6.03 | 6.2 | 6.2 | 6.03 | 2,000 |
| KSBP | 62.5 | 62.5 | 59.4 | 61 | 9,500 |
| KTML | 5.81 | 6 | 5.36 | 5.38 | 200,000 |
| LINDE | 129.75 | 132.5 | 130 | 131 | 3,400 |
| LOTPTA | 7.16 | 7.25 | 7.08 | 7.13 | 1,535,000 |
| LOTPTA-AUG | 7.2 | 7.3 | 7.16 | 7.16 | 117,500 |
| LPCL | 5.06 | 5.19 | 4.9 | 4.91 | 4,875,000 |
| LUCK | 127.55 | 128.98 | 127.17 | 127.72 | 1,481,200 |
| LUCK-AUG | 128.76 | 129.85 | 128.35 | 128.86 | 622,000 |
| LUCK-CAUG | 129.29 | 0 | 0 | 129.3 | 0 |
| LUCK-COCT | 132.44 | 0 | 0 | 132.45 | 0 |
| LUCK-CSEP | 130.87 | 0 | 0 | 130.87 | 0 |
| MACFL | 21.5 | 22.2 | 21.11 | 21.22 | 40,000 |
| MARI | 95.43 | 97.9 | 95.5 | 96.4 | 89,000 |
| MBF | 11.3 | 11.31 | 11.25 | 11.25 | 21,500 |
| MCB | 188.09 | 188.85 | 184.9 | 185.22 | 830,100 |
| MCB-AUG | 188.6 | 188.6 | 185.5 | 186.02 | 32,500 |
| MCB-CAUG | 190.66 | 0 | 0 | 187.51 | 0 |
| MCB-COCT | 195.31 | 0 | 0 | 192.08 | 0 |
| MCB-CSEP | 192.98 | 0 | 0 | 189.8 | 0 |
| MEBL | 30.72 | 30.95 | 29.91 | 30.04 | 59,500 |
| MFFL | 337.95 | 354.84 | 330 | 347.76 | 39,400 |
| MIRKS | 41.4 | 42 | 42 | 42 | 500 |
| MLCF | 7.33 | 7.47 | 6.7 | 6.82 | 8,130,500 |
| MQTM | 13.7 | 13.25 | 13 | 13.01 | 15,000 |
| MRNS | 40.35 | 40.4 | 40.01 | 40.01 | 3,000 |
| MSCL | 10.45 | 10 | 10 | 10 | 1,000 |
| MTIL | 0.95 | 1 | 1 | 1 | 1,500 |
| MTL | 519.15 | 527.75 | 518 | 526.41 | 88,000 |
| MUCL | 17.1 | 17.99 | 16.2 | 16.5 | 7,000 |
| MUREB | 124 | 125 | 123 | 125 | 6,900 |
| MWMP | 3.1 | 3.1 | 3.05 | 3.05 | 20,000 |
| MZSM | 2.73 | 2.8 | 2.6 | 2.75 | 12,500 |
| NATF | 234 | 235 | 226.01 | 229.5 | 29,300 |
| NBP | 46.6 | 46.89 | 45.61 | 45.77 | 2,559,000 |
| NBP-AUG | 47.1 | 47.25 | 46.1 | 46.23 | 439,000 |
| NBP-CAUG | 47.24 | 0 | 0 | 46.34 | 0 |
| NBP-COCT | 48.39 | 0 | 0 | 47.47 | 0 |
| NBP-CSEP | 47.81 | 0 | 0 | 46.9 | 0 |
| NCL | 17.9 | 17.9 | 17.75 | 17.79 | 24,500 |
| NCPL | 15.66 | 16.03 | 15.65 | 16 | 221,000 |
| NETSOL | 15.23 | 15.65 | 15.2 | 15.2 | 183,000 |
| NEXT | 8.99 | 8.11 | 8.11 | 8.11 | 1,000 |
| NIB | 2.29 | 2.3 | 2.25 | 2.27 | 916,000 |
| NIBTFC | 99.9714 | 0 | 0 | 99.9714 | 0 |
| NICL | 3.35 | 3.38 | 3.2 | 3.27 | 359,500 |
| NML | 53.63 | 54.1 | 53.3 | 53.62 | 1,154,500 |
| NML-AUG | 54.13 | 54.5 | 53.9 | 54.18 | 109,000 |
| NML-CAUG | 54.36 | 0 | 0 | 54.28 | 0 |
| NML-COCT | 55.69 | 0 | 0 | 55.61 | 0 |
| NML-CSEP | 55.03 | 0 | 0 | 54.94 | 0 |
| NONS | 21.8 | 22.89 | 20.71 | 20.71 | 55,000 |
| NOPK | 45.51 | 47.78 | 43.24 | 47.44 | 139,000 |
| NOPKNV | 22.98 | 24.12 | 24 | 24.12 | 46,500 |
| NPL | 15.29 | 15.35 | 15.14 | 15.21 | 69,000 |
| NRL | 233.87 | 235 | 233.15 | 234.5 | 21,000 |
| NSB10Y1 | 100 | 0 | 0 | 100 | 0 |
| OGDC | 170.46 | 171.5 | 169.6 | 170.07 | 354,300 |
| OGDC-AUG | 170.09 | 171 | 169.4 | 170.1 | 6,000 |
| OGDC-CAUG | 172.79 | 0 | 0 | 172.17 | 0 |
| OGDC-COCT | 177 | 0 | 0 | 176.37 | 0 |
| OGDC-CSEP | 174.9 | 0 | 0 | 174.27 | 0 |
| OLPL | 11.31 | 10.8 | 10.8 | 10.8 | 500 |
| PACE | 1.95 | 1.99 | 1.86 | 1.87 | 174,000 |
| PAEL | 6.21 | 6.38 | 6.1 | 6.16 | 823,500 |
| PAKRI | 18.74 | 19.35 | 18.76 | 19.08 | 457,000 |
| PAKT | 52 | 54 | 53.69 | 54 | 17,000 |
| PASL | 1.93 | 1.93 | 1.82 | 1.93 | 31,500 |
| PCAL | 44.45 | 45 | 45 | 45 | 1,000 |
| PEF | 8.57 | 8.5 | 8.5 | 8.5 | 54,000 |
| PGF | 13.38 | 13.52 | 13.3 | 13.5 | 118,000 |
| PIAA | 2.25 | 2.45 | 2.32 | 2.32 | 19,500 |
| PICT | 152 | 155.95 | 148 | 148.29 | 1,200 |
| PIF | 6.12 | 6.2 | 6.12 | 6.2 | 8,000 |
| PIL | 6.85 | 6.25 | 5.85 | 6.25 | 2,000 |
| PINL | 7.51 | 7.4 | 7.25 | 7.25 | 16,000 |
| PIOC | 12.83 | 13.83 | 13.2 | 13.45 | 1,380,500 |
| PKGI | 12.39 | 13.2 | 11.39 | 13 | 6,500 |
| PKGP | 15.06 | 15.06 | 14.85 | 14.86 | 173,500 |
| PKGS | 100 | 99.7 | 99.1 | 99.13 | 6,500 |
| PMPK | 143.55 | 144.99 | 137.7 | 138.33 | 8,400 |
| PMTFC6 | 98.92 | 0 | 0 | 98.92 | 0 |
| PNGRS | 1.8 | 1.81 | 1.8 | 1.8 | 4,500 |
| PNSC | 17.57 | 17.1 | 17.1 | 17.1 | 500 |
| POL | 395.45 | 398.98 | 396.01 | 397.52 | 196,600 |
| POL-AUG | 397.38 | 400 | 397.4 | 398.65 | 86,000 |
| POL-CAUG | 400.86 | 0 | 0 | 402.43 | 0 |
| POL-COCT | 410.63 | 0 | 0 | 412.25 | 0 |
| POL-CSEP | 405.74 | 0 | 0 | 407.34 | 0 |
| POML | 55 | 52.4 | 52.4 | 52.4 | 500 |
| PPL | 198.31 | 201 | 198.5 | 199.74 | 904,800 |
| PPL-AUG | 199.57 | 202.5 | 200.5 | 201.31 | 63,000 |
| PPL-CAUG | 201.02 | 0 | 0 | 202.21 | 0 |
| PPL-COCT | 205.92 | 0 | 0 | 207.14 | 0 |
| PPL-CSEP | 203.47 | 0 | 0 | 204.67 | 0 |
| PPP | 47.5 | 48.45 | 48 | 48 | 2,500 |
| PPVC | 11.78 | 11.8 | 11.8 | 11.78 | 2,000 |
| PRL | 57.57 | 58 | 57 | 57.05 | 8,000 |
| PSMC | 98.38 | 103.29 | 98.01 | 101.07 | 325,000 |
| PSO | 245.19 | 248 | 244.99 | 246.18 | 404,400 |
| PSO-AUG | 247.66 | 250 | 247.51 | 248.01 | 58,500 |
| PSO-CAUG | 248.54 | 0 | 0 | 249.22 | 0 |
| PSO-COCT | 254.6 | 0 | 0 | 255.3 | 0 |
| PSO-CSEP | 251.57 | 0 | 0 | 252.26 | 0 |
| PTC | 14.15 | 14.3 | 14.07 | 14.24 | 932,000 |
| PTC-AUG | 14.35 | 14.4 | 14.26 | 14.36 | 26,500 |
| PTC-CAUG | 14.34 | 0 | 0 | 14.42 | 0 |
| PTC-COCT | 14.69 | 0 | 0 | 14.77 | 0 |
| PTC-CSEP | 14.52 | 0 | 0 | 14.59 | 0 |
| QUICE | 9.97 | 9.98 | 9.61 | 9.82 | 16,000 |
| RAVT | 1.18 | 1.2 | 1.02 | 1.06 | 32,000 |
| RICL | 6.63 | 7.23 | 7.2 | 7.23 | 2,000 |
| SALT | 34.72 | 36.45 | 34.88 | 34.88 | 1,000 |
| SANE | 1.2 | 2.2 | 2.2 | 2.2 | 16,000 |
| SARC | 2.5 | 2.4 | 2.35 | 2.4 | 2,000 |
| SAZEW | 33.8 | 35.48 | 34 | 34 | 14,000 |
| SBL | 2.36 | 2.48 | 2.35 | 2.39 | 620,500 |
| SCBPL | 12 | 11.91 | 11.91 | 11.91 | 5,000 |
| SCL | 165.19 | 173.44 | 168 | 173.44 | 4,700 |
| SCLL | 5.73 | 5.45 | 4.92 | 5.45 | 3,000 |
| SCM | 11.8 | 11.5 | 11.5 | 11.5 | 3,000 |
| SEARL | 54 | 54 | 53.5 | 54 | 6,000 |
| SEL | 17 | 17 | 17 | 17 | 1,000 |
| SEPCO | 1.17 | 1.17 | 1.05 | 1.07 | 290,000 |
| SEPL | 50.65 | 53.18 | 50.5 | 53.18 | 319,000 |
| SFWF | 8.5 | 9.5 | 9.5 | 9.5 | 4,500 |
| SGML | 10.74 | 11.15 | 10.7 | 11 | 89,000 |
| SGMLPS | 4.5 | 4.26 | 4.26 | 4.5 | 500 |
| SGPL | 0.88 | 0.85 | 0.8 | 0.8 | 3,000 |
| SHEL | 120.96 | 121.49 | 115 | 118.86 | 40,700 |
| SHEZ | 262 | 273 | 249 | 272.74 | 69,800 |
| SHFA | 33.24 | 33.5 | 33 | 33.5 | 5,000 |
| SHSML | 10.75 | 10.75 | 10.52 | 10.75 | 1,000 |
| SIBL | 2.77 | 2 | 2 | 2 | 10,000 |
| SIEM | 758.52 | 796.44 | 796.44 | 796.44 | 500 |
| SILK | 2.13 | 2.18 | 2.11 | 2.13 | 339,000 |
| SITC | 130.36 | 130.25 | 128.01 | 129.72 | 12,100 |
| SLCL | 1.5 | 1.5 | 1.5 | 1.5 | 28,000 |
| SLYT | 6 | 6 | 5.85 | 5.93 | 1,000 |
| SMBL | 3.55 | 3.6 | 3.42 | 3.47 | 186,000 |
| SMBLTFC | 98.25 | 0 | 0 | 98.25 | 0 |
| SMCPL | 6.2 | 5.78 | 5.75 | 5.75 | 5,000 |
| SMTM | 3.95 | 3.82 | 3.75 | 3.76 | 38,500 |
| SNAI | 42.87 | 42.25 | 42.25 | 42.25 | 1,000 |
| SNBL | 8.49 | 8.73 | 8.44 | 8.56 | 3,609,000 |
| SNGP | 19.01 | 20.01 | 19.2 | 19.77 | 258,000 |
| SPL | 10.2 | 10.3 | 10.11 | 10.12 | 33,000 |
| SPLC | 0.71 | 0.71 | 0.7 | 0.7 | 2,000 |
| SRVI | 169.88 | 172 | 172 | 172 | 200 |
| SSGC | 20.48 | 20.6 | 20.15 | 20.25 | 115,000 |
| SSIC | 6.9 | 7.49 | 6.1 | 6.11 | 16,000 |
| STCL | 7.98 | 7.25 | 7.25 | 7.25 | 1,000 |
| STML | 13.3 | 13.3 | 13.3 | 13.3 | 500 |
| STPL | 7.89 | 7.6 | 7.36 | 7.6 | 13,000 |
| TDIL | 9.99 | 10.14 | 10 | 10.14 | 2,000 |
| TELE | 1.6 | 1.58 | 1.45 | 1.47 | 284,500 |
| TGL | 16.32 | 16.24 | 16.16 | 16.24 | 1,500 |
| THALL | 121.95 | 124 | 118.05 | 120.64 | 36,500 |
| THCCL | 18.15 | 17.16 | 17.16 | 17.16 | 500 |
| TPL | 8.99 | 8.95 | 8.95 | 8.95 | 4,500 |
| TREET | 52.32 | 52.52 | 52 | 52 | 19,000 |
| TREETPTC | 3.06 | 4.06 | 2.06 | 2.56 | 1,450,000 |
| TREI | 2.09 | 2.38 | 1.91 | 2 | 22,500 |
| TRG | 3.5 | 3.5 | 3.39 | 3.45 | 366,500 |
| TRIBL | 0.83 | 1.39 | 1.39 | 1.39 | 5,000 |
| TRIPF | 200.74 | 200 | 199 | 199.33 | 300 |
| TSPL | 0.99 | 0.81 | 0.8 | 0.8 | 6,000 |
| UBL | 88.86 | 90.2 | 88.6 | 89.06 | 1,957,000 |
| UBL-AUG | 87.83 | 89 | 88 | 88.92 | 16,000 |
| UBL-CAUG | 90.08 | 0 | 0 | 90.16 | 0 |
| UBL-COCT | 92.27 | 0 | 0 | 92.36 | 0 |
| UBL-CSEP | 91.17 | 0 | 0 | 91.26 | 0 |
| UBLTFC4 | 100.95 | 0 | 0 | 100.95 | 0 |
| UDPL | 8.6 | 8.2 | 8.2 | 8.2 | 16,500 |
| ULEVER | 8000 | 8350 | 8300 | 8300 | 40 |
| UNIC | 9 | 8.1 | 8.03 | 8.08 | 8,000 |
| UPFL | 2850 | 2890 | 2890 | 2890 | 0 |
| WTCL | 2.03 | 2.1 | 2.01 | 2.09 | 141,000 |
| WTL | 2.03 | 2.05 | 2 | 2.01 | 451,500 |
| YOUW | 1 | 1 | 1 | 1 | 6,000 |
KSE EOD Daily Share Price Data - 02/08/2012
No comments:
Post a Comment