| For: August 07, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 98 | 95.5 | 95.5 | 95.5 | 0 |
| AACIL | 5 | 5.03 | 4.98 | 4.98 | 31,000 |
| AASM | 23.59 | 22.45 | 22.45 | 22.45 | 500 |
| AATM | 1.5 | 1.66 | 1.12 | 1.66 | 26,000 |
| ABL | 70 | 71.49 | 69.75 | 70.61 | 446,500 |
| ABOT | 187.75 | 192 | 187.98 | 190.01 | 194,000 |
| ACPL | 95.45 | 96.8 | 94 | 95.81 | 64,000 |
| ADMM | 26 | 26.99 | 25.01 | 26.99 | 2,000 |
| ADOS | 14.62 | 15.62 | 14 | 14.01 | 43,500 |
| AGIC | 9 | 9.81 | 9.8 | 9.8 | 3,500 |
| AGL | 13 | 13.01 | 13 | 13 | 19,000 |
| AGTL | 222 | 223.5 | 222.99 | 223 | 3,000 |
| AHCL | 32.01 | 32.34 | 31.8 | 31.88 | 571,500 |
| AHCL-AUG | 32.28 | 32.45 | 32 | 32.08 | 112,500 |
| AHCL-CAUG | 32.37 | 0 | 0 | 32.23 | 0 |
| AHCL-COCT | 33.16 | 0 | 0 | 33.01 | 0 |
| AHCL-CSEP | 32.76 | 0 | 0 | 32.62 | 0 |
| AHI | 16.49 | 16.55 | 16.25 | 16.44 | 10,500 |
| AHL | 36.92 | 37.1 | 36.35 | 36.91 | 94,500 |
| AICL | 67.15 | 68.49 | 65.81 | 66.3 | 299,000 |
| AKBL | 14.88 | 15.03 | 14.7 | 14.72 | 140,500 |
| AKDCL | 35.5 | 33.85 | 33.85 | 35.5 | 1,000 |
| AKGL | 8.25 | 8.5 | 8.5 | 8.5 | 1,500 |
| AKZO | 95.13 | 96 | 93.75 | 94.2 | 19,600 |
| ALTN | 10.45 | 10.2 | 10.2 | 10.2 | 0 |
| AMBL | 13.42 | 13.2 | 12.53 | 13.2 | 33,000 |
| AMTEX | 1.76 | 1.8 | 1.7 | 1.8 | 32,500 |
| ANL | 5.82 | 5.85 | 5.7 | 5.75 | 736,500 |
| APL | 488.9 | 490 | 488 | 489.22 | 10,400 |
| ASL | 11.02 | 11.44 | 11.01 | 11.27 | 465,500 |
| ASLPS | 8.77 | 9 | 8.75 | 8.75 | 351,500 |
| ATBA | 249.86 | 262.35 | 250.9 | 262.35 | 52,000 |
| ATFF | 9.02 | 9 | 9 | 9 | 20,000 |
| ATIL | 33.3 | 33.99 | 33.51 | 33.99 | 2,000 |
| ATLH | 120 | 120.25 | 119.51 | 120.04 | 1,000 |
| ATRL | 124.64 | 125.47 | 124.13 | 124.32 | 63,100 |
| ATRL-AUG | 126.06 | 126.25 | 125.5 | 125.53 | 11,500 |
| ATRL-CAUG | 126.06 | 0 | 0 | 125.68 | 0 |
| ATRL-COCT | 129.1 | 0 | 0 | 128.72 | 0 |
| ATRL-CSEP | 127.58 | 0 | 0 | 127.2 | 0 |
| BAFL | 17.8 | 18 | 17.61 | 17.79 | 1,231,000 |
| BAFL-AUG | 17.97 | 18.1 | 17.95 | 17.97 | 23,500 |
| BAFL-CAUG | 18 | 0 | 0 | 17.98 | 0 |
| BAFL-COCT | 18.44 | 0 | 0 | 18.42 | 0 |
| BAFL-CSEP | 18.22 | 0 | 0 | 18.2 | 0 |
| BAHL | 30.29 | 30.25 | 30 | 30.02 | 138,000 |
| BAHL-CAUG | 30.63 | 0 | 0 | 30.35 | 0 |
| BAHL-COCT | 31.37 | 0 | 0 | 31.08 | 0 |
| BAHL-CSEP | 31 | 0 | 0 | 30.71 | 0 |
| BAPL | 7.48 | 8.48 | 7.5 | 7.5 | 3,000 |
| BATA | 700 | 700 | 694 | 700 | 150 |
| BAWS | 10.75 | 10.75 | 10.75 | 10.75 | 4,000 |
| BCML | 14 | 13.5 | 13.5 | 13.5 | 5,500 |
| BERG | 16.07 | 16.38 | 15.84 | 15.98 | 20,500 |
| BGL | 3.22 | 3.25 | 3.15 | 3.15 | 6,000 |
| BIPL | 9.66 | 9.7 | 9.21 | 9.39 | 200,000 |
| BNWM | 26.37 | 27.68 | 26.75 | 27.68 | 165,000 |
| BOK | 8.16 | 8.5 | 8.2 | 8.5 | 34,000 |
| BOP | 8.11 | 8.2 | 8.02 | 8.08 | 472,500 |
| BPBL | 5.9 | 5.8 | 5.8 | 5.8 | 0 |
| BPL | 48.75 | 47.5 | 46.5 | 47.5 | 4,500 |
| BUXL | 9.1 | 8.11 | 8.11 | 8.11 | 500 |
| BYCO | 7.7 | 7.79 | 7.52 | 7.59 | 226,500 |
| CECL | 20.5 | 19.5 | 19.5 | 19.5 | 500 |
| CENI | 10.88 | 11.25 | 11 | 11 | 6,500 |
| CEPB | 19.48 | 19.75 | 19 | 19.01 | 47,500 |
| CHBL | 1.59 | 1.51 | 1.47 | 1.51 | 17,000 |
| CHCC | 37.12 | 37.48 | 36.75 | 37.04 | 1,126,000 |
| CJPL | 0.72 | 0.78 | 0.78 | 0.78 | 1,000 |
| CLOV | 84 | 84 | 83.5 | 84 | 1,000 |
| CML | 1.5 | 1.5 | 1.49 | 1.49 | 11,500 |
| CPL | 212.92 | 213.5 | 211 | 213.03 | 2,100 |
| CPPL | 34.51 | 34 | 33.5 | 33.95 | 23,000 |
| CSAP | 23 | 23 | 22.9 | 22.9 | 5,000 |
| CSM | 1.13 | 1.25 | 1 | 1.1 | 4,500 |
| CSUML | 3.02 | 3.6 | 3.25 | 3.27 | 49,500 |
| CWSM | 2.11 | 2.45 | 2.1 | 2.45 | 9,000 |
| CYAN | 67.75 | 66.1 | 64.5 | 64.61 | 3,000 |
| DAWH | 27.59 | 28.1 | 27.6 | 27.64 | 50,000 |
| DAWH-CAUG | 27.9 | 0 | 0 | 27.94 | 0 |
| DCH | 2.3 | 2.4 | 2.16 | 2.16 | 8,500 |
| DCL | 4.01 | 4.02 | 3.82 | 3.89 | 347,500 |
| DEL | 1.66 | 1.6 | 1.6 | 1.6 | 500 |
| DFML | 2.01 | 2 | 1.98 | 1.98 | 15,500 |
| DFSM | 1.49 | 1.44 | 1.3 | 1.3 | 70,000 |
| DGKC | 46.18 | 46.55 | 46.01 | 46.32 | 1,551,500 |
| DGKC-AUG | 46.6 | 46.94 | 46.45 | 46.71 | 552,000 |
| DGKC-CAUG | 46.7 | 0 | 0 | 46.83 | 0 |
| DGKC-COCT | 47.83 | 0 | 0 | 47.96 | 0 |
| DGKC-CSEP | 47.27 | 0 | 0 | 47.39 | 0 |
| DLL | 58.64 | 56.2 | 55.71 | 55.71 | 5,000 |
| DNCC | 2.56 | 2.55 | 2.4 | 2.55 | 1,500 |
| DOL | 3.87 | 4 | 3.9 | 3.95 | 113,000 |
| DSFL | 1.58 | 1.6 | 1.5 | 1.51 | 284,000 |
| DSIL | 1.39 | 1.48 | 1.34 | 1.34 | 21,500 |
| DSL | 2.4 | 2.48 | 2.22 | 2.22 | 11,500 |
| DYNO | 23 | 22.5 | 22.5 | 22.5 | 5,000 |
| ECOP | 6.55 | 6.55 | 6 | 6 | 6,500 |
| EFOODS | 67.2 | 67.99 | 66.8 | 67.36 | 692,000 |
| EFUG | 73.9 | 73.55 | 73.5 | 73.55 | 2,000 |
| EFUL | 78.14 | 80.8 | 80.35 | 80.35 | 2,000 |
| ELSM | 27 | 26 | 25.75 | 26 | 1,000 |
| EMCO | 2.5 | 2.96 | 2.96 | 2.96 | 1,000 |
| ENGRO | 88.71 | 91.5 | 87.37 | 89.82 | 2,557,100 |
| ENGRO-AUG | 89.51 | 91.98 | 88.25 | 90.59 | 1,069,000 |
| ENGRO-CAUG | 89.72 | 0 | 0 | 90.8 | 0 |
| ENGRO-COCT | 91.89 | 0 | 0 | 93 | 0 |
| ENGRO-CSEP | 90.8 | 0 | 0 | 91.9 | 0 |
| ENGROTFC | 99.3101 | 100 | 100 | 99.3101 | 100 |
| ENGROTFC2 | 100 | 0 | 0 | 100 | 0 |
| EPCL | 9.03 | 8.91 | 8.5 | 8.61 | 1,009,500 |
| ESBL | 1.76 | 1.75 | 1.75 | 1.75 | 2,000 |
| EXIDE | 214.93 | 225.67 | 225.67 | 225.67 | 9,300 |
| FABL | 10.33 | 10.49 | 9.96 | 10.24 | 24,000 |
| FABLTFC | 101.25 | 0 | 0 | 101.25 | 0 |
| FATIMA | 24.06 | 24.08 | 23.7 | 23.76 | 764,000 |
| FCCL | 5.96 | 6 | 5.86 | 5.92 | 640,000 |
| FCSC | 2.65 | 2.67 | 2.55 | 2.67 | 4,000 |
| FDIBL | 1.35 | 1.45 | 1.21 | 1.45 | 7,000 |
| FDMF | 4.51 | 4.51 | 4.51 | 4.51 | 2,000 |
| FECM | 3.4 | 3.49 | 3.4 | 3.49 | 12,000 |
| FECTC | 22.24 | 22.5 | 21.65 | 21.72 | 21,000 |
| FEROZ | 89.9 | 90.01 | 90 | 90 | 4,000 |
| FFBL | 37.53 | 37.6 | 37.22 | 37.39 | 418,000 |
| FFBL-AUG | 37.9 | 37.84 | 37.5 | 37.7 | 43,500 |
| FFBL-CAUG | 37.96 | 0 | 0 | 37.8 | 0 |
| FFBL-COCT | 38.87 | 0 | 0 | 38.71 | 0 |
| FFBL-CSEP | 38.42 | 0 | 0 | 38.26 | 0 |
| FFC | 113.83 | 114.01 | 112.5 | 113.34 | 1,590,000 |
| FFC-AUG | 114.1 | 114.45 | 112.55 | 113.56 | 299,500 |
| FFC-AUGB | 110.34 | 110 | 108.9 | 109.51 | 115,000 |
| FFC-CAUG | 115.12 | 0 | 0 | 114.58 | 0 |
| FFC-COCT | 117.91 | 0 | 0 | 117.35 | 0 |
| FFC-CSEP | 116.51 | 0 | 0 | 115.96 | 0 |
| FHAM | 8.06 | 8.3 | 8.2 | 8.3 | 33,000 |
| FHBM | 9.15 | 9.17 | 9.15 | 9.15 | 16,000 |
| FLYNG | 2.86 | 2.88 | 2.7 | 2.8 | 62,000 |
| FNBM | 5.77 | 5.8 | 5.76 | 5.76 | 6,000 |
| FPJM | 1.1 | 1.2 | 1.2 | 1.2 | 5,000 |
| FUDLM | 7.8 | 8 | 7.88 | 8 | 5,000 |
| FZTM | 197.37 | 190 | 187.51 | 187.51 | 500 |
| GADT | 64 | 64.5 | 64 | 64.5 | 6,500 |
| GAIL | 2.5 | 2.99 | 2.3 | 2.99 | 3,500 |
| GASF | 5.51 | 5.64 | 5.52 | 5.55 | 18,500 |
| GATM | 24.41 | 23.62 | 23.55 | 23.62 | 1,500 |
| GGL | 10.05 | 10.1 | 10 | 10 | 13,500 |
| GHGL | 49.25 | 50.75 | 49 | 49 | 9,000 |
| GHNI | 8.75 | 8.87 | 8.55 | 8.74 | 5,500 |
| GHNL | 4.66 | 4.9 | 4.6 | 4.8 | 53,000 |
| GLAXO | 76.35 | 78.5 | 76.01 | 76.99 | 142,000 |
| GRAYS | 25.5 | 25.25 | 25 | 25 | 1,000 |
| GSPM | 5.45 | 5.5 | 5.5 | 5.5 | 3,000 |
| GTYR | 24.24 | 25.4 | 24.2 | 25.33 | 112,000 |
| GVGL | 24 | 23.5 | 23.5 | 23.5 | 0 |
| GWLC | 6.05 | 5.91 | 5.8 | 5.8 | 4,500 |
| HABSM | 23.32 | 23.4 | 23.18 | 23.35 | 34,500 |
| HADC | 1.65 | 1.77 | 1.77 | 1.65 | 2,000 |
| HAFT | 26.99 | 27 | 27 | 27 | 0 |
| HBL | 119.32 | 122.5 | 119 | 120.07 | 630,900 |
| HCAR | 13.75 | 13.75 | 13.5 | 13.5 | 14,500 |
| HINO | 65.01 | 67.7 | 65.25 | 66.27 | 5,500 |
| HINOON | 38.3 | 40.2 | 38.5 | 40.2 | 4,500 |
| HIRAT | 10.2 | 10.45 | 9.96 | 10.03 | 181,000 |
| HMB | 17.76 | 17.8 | 17.76 | 17.76 | 13,500 |
| HSPI | 21.74 | 22 | 22 | 22 | 500 |
| HUBC | 45.84 | 46.25 | 45.51 | 45.9 | 183,500 |
| HUBC-AUG | 46.4 | 46.25 | 46.1 | 46.25 | 5,500 |
| HUBC-CAUG | 46.36 | 0 | 0 | 46.4 | 0 |
| HUBC-COCT | 47.48 | 0 | 0 | 47.52 | 0 |
| HUBC-CSEP | 46.92 | 0 | 0 | 46.96 | 0 |
| HUSI | 3.15 | 2.27 | 2.27 | 2.27 | 1,000 |
| HUSS | 15.25 | 15.5 | 15.5 | 15.5 | 0 |
| IBFL | 51 | 49.75 | 49.5 | 49.5 | 3,000 |
| IBLHL | 25.92 | 26.5 | 26.5 | 26.5 | 2,000 |
| ICCT | 1.6 | 1.68 | 1.46 | 1.54 | 2,500 |
| ICI | 169.74 | 171.5 | 168.25 | 170.8 | 66,900 |
| ICIBL | 0.7 | 0.72 | 0.55 | 0.6 | 70,000 |
| IFSL | 15.5 | 14.56 | 14.5 | 14.5 | 48,500 |
| IGIBL | 2.35 | 2.36 | 2.35 | 2.36 | 83,500 |
| IGIIL | 67.27 | 65.51 | 65.31 | 65.31 | 5,000 |
| ILTM | 213.8 | 218.9 | 204 | 218.9 | 1,400 |
| INDU | 261.8 | 265 | 261 | 262.15 | 22,100 |
| INIL | 29.48 | 29.6 | 29.5 | 29.6 | 6,500 |
| ISIL | 139.8 | 145.9 | 145.9 | 145.9 | 500 |
| ISL | 11.78 | 11.88 | 11.5 | 11.88 | 26,000 |
| JGICL | 58 | 57 | 57 | 57 | 1,000 |
| JLICL | 72.5 | 73.99 | 73 | 73.91 | 5,000 |
| JPGL | 1.72 | 1.66 | 1.51 | 1.66 | 47,000 |
| JSBL | 5.21 | 5.3 | 5.1 | 5.11 | 226,500 |
| JSCL | 14.71 | 14.82 | 14.36 | 14.45 | 2,743,000 |
| JSGCL | 29.93 | 28.55 | 28.55 | 28.55 | 500 |
| JSGF | 8.29 | 8.23 | 8 | 8.23 | 1,500 |
| JSIL | 8.71 | 8.89 | 8.46 | 8.69 | 441,000 |
| JSVFL | 8.1 | 8.01 | 7.99 | 8.01 | 26,000 |
| KAPCO | 45.69 | 45.84 | 45.55 | 45.69 | 36,000 |
| KAPCO-CAUG | 46.21 | 0 | 0 | 46.19 | 0 |
| KASBB | 2.7 | 2.7 | 2.64 | 2.7 | 387,000 |
| KASBSL | 4.05 | 4 | 3.9 | 3.91 | 14,000 |
| KESC | 3.58 | 3.78 | 3.55 | 3.68 | 1,252,000 |
| KML | 2.62 | 2.53 | 2.5 | 2.5 | 10,000 |
| KOHC | 47.83 | 48.6 | 47.1 | 47.95 | 138,000 |
| KOHE | 24.4 | 23.3 | 23.25 | 23.25 | 1,500 |
| KSBP | 61 | 60 | 60 | 60 | 2,000 |
| KSTM | 1.05 | 1 | 1 | 1.05 | 1,000 |
| KTML | 5.28 | 5.45 | 5.25 | 5.25 | 41,500 |
| LINDE | 136.5 | 135.8 | 135.25 | 135.28 | 1,400 |
| LOTPTA | 7.04 | 7.15 | 7.01 | 7.04 | 471,500 |
| LOTPTA-AUG | 7.14 | 7.2 | 7.1 | 7.15 | 63,500 |
| LPCL | 4.74 | 4.8 | 4.61 | 4.65 | 609,500 |
| LUCK | 127.45 | 127.78 | 126.51 | 126.72 | 210,400 |
| LUCK-AUG | 128.26 | 128.49 | 127.5 | 127.73 | 145,000 |
| LUCK-CAUG | 128.9 | 0 | 0 | 128.1 | 0 |
| LUCK-COCT | 132.01 | 0 | 0 | 131.2 | 0 |
| LUCK-CSEP | 130.46 | 0 | 0 | 129.65 | 0 |
| MACFL | 20.56 | 20.98 | 20.85 | 20.85 | 25,500 |
| MARI | 94.52 | 95 | 94 | 94.22 | 9,500 |
| MBF | 11.25 | 11.35 | 11.35 | 11.35 | 35,000 |
| MCB | 185.61 | 187.56 | 184.6 | 184.77 | 345,800 |
| MCB-AUG | 185.89 | 188 | 185.25 | 185.36 | 22,500 |
| MCB-CAUG | 187.72 | 0 | 0 | 186.79 | 0 |
| MCB-COCT | 192.26 | 0 | 0 | 191.31 | 0 |
| MCB-CSEP | 189.99 | 0 | 0 | 189.05 | 0 |
| MEBL | 30 | 29.85 | 29.5 | 29.71 | 97,500 |
| MFFL | 350.15 | 350 | 346 | 350 | 600 |
| MFTM | 1 | 1 | 1 | 1 | 10,500 |
| MLCF | 6.67 | 6.92 | 6.55 | 6.86 | 1,723,000 |
| MQTM | 13 | 12.5 | 12.5 | 12.5 | 500 |
| MTL | 528.8 | 553.8 | 527.25 | 551.63 | 224,300 |
| MUREB | 122.83 | 122.96 | 119 | 119.39 | 11,800 |
| MZSM | 2.6 | 2.56 | 2.56 | 2.56 | 5,000 |
| NAGC | 22.35 | 22.75 | 22.5 | 22.75 | 21,500 |
| NATF | 229.9 | 230 | 224.5 | 224.93 | 4,600 |
| NBF | 4.4 | 4.35 | 4.35 | 4.35 | 0 |
| NBP | 44.36 | 44.58 | 43.76 | 43.88 | 1,848,500 |
| NBP-AUG | 44.86 | 44.93 | 44.22 | 44.28 | 223,000 |
| NBP-CAUG | 44.86 | 0 | 0 | 44.36 | 0 |
| NBP-COCT | 45.95 | 0 | 0 | 45.43 | 0 |
| NBP-CSEP | 45.41 | 0 | 0 | 44.9 | 0 |
| NCL | 17.58 | 17.75 | 17.2 | 17.75 | 1,500 |
| NCPL | 15.75 | 16.09 | 15.55 | 16.03 | 288,500 |
| NESTLE | 4100 | 4100 | 4100 | 4100 | 40 |
| NETSOL | 15.07 | 15.24 | 15 | 15.07 | 66,000 |
| NIB | 2.16 | 2.16 | 2.06 | 2.09 | 832,000 |
| NIBTFC | 99.9714 | 0 | 0 | 99.9714 | 0 |
| NICL | 3.3 | 3.38 | 3.25 | 3.3 | 44,000 |
| NML | 52.83 | 53.1 | 52.6 | 52.69 | 115,000 |
| NML-AUG | 53.31 | 53.5 | 53 | 53.06 | 42,000 |
| NML-CAUG | 53.43 | 0 | 0 | 53.27 | 0 |
| NML-COCT | 54.72 | 0 | 0 | 54.55 | 0 |
| NML-CSEP | 54.08 | 0 | 0 | 53.91 | 0 |
| NONS | 21.94 | 23.03 | 22.64 | 23.03 | 79,000 |
| NOPK | 52.3 | 54.91 | 54.89 | 54.91 | 4,500 |
| NOPKNV | 26.58 | 27.9 | 27.9 | 27.9 | 44,500 |
| NPL | 15.18 | 15.15 | 15.04 | 15.1 | 546,500 |
| NRL | 232.06 | 233.5 | 230 | 231.31 | 34,200 |
| NSB10Y1 | 100 | 0 | 0 | 100 | 0 |
| OGDC | 171.18 | 173.4 | 170.61 | 171.96 | 368,800 |
| OGDC-AUG | 170.92 | 173 | 171.25 | 172 | 22,500 |
| OGDC-CAUG | 173.12 | 0 | 0 | 173.84 | 0 |
| OGDC-COCT | 177.31 | 0 | 0 | 178.04 | 0 |
| OGDC-CSEP | 175.22 | 0 | 0 | 175.94 | 0 |
| OLTM | 5.99 | 6.9 | 6.02 | 6.3 | 34,500 |
| OTSU | 38.95 | 38 | 38 | 38 | 500 |
| PACE | 1.81 | 1.88 | 1.81 | 1.82 | 195,000 |
| PAEL | 6.01 | 5.94 | 5.81 | 5.89 | 12,000 |
| PAKMI | 1.5 | 1.6 | 1.6 | 1.6 | 500 |
| PAKRI | 18.86 | 18.93 | 18.7 | 18.7 | 50,500 |
| PAKT | 54 | 53.8 | 51.8 | 53.8 | 1,000 |
| PASL | 1.76 | 1.78 | 1.7 | 1.76 | 62,500 |
| PASM | 7.7 | 6.7 | 6.7 | 6.7 | 12,500 |
| PEF | 8.51 | 8.51 | 8.5 | 8.5 | 8,500 |
| PGCL | 137 | 143.7 | 138.25 | 139.69 | 3,100 |
| PGF | 13.41 | 13.6 | 13.38 | 13.5 | 38,000 |
| PIAA | 2.1 | 2.16 | 2.1 | 2.16 | 41,000 |
| PICT | 148.34 | 152 | 148 | 151.95 | 700 |
| PIF | 6.22 | 6.35 | 6.2 | 6.21 | 50,500 |
| PIOC | 13.42 | 14.1 | 12.45 | 12.55 | 242,500 |
| PKGI | 13.25 | 13.49 | 13.49 | 13.49 | 500 |
| PKGP | 14.75 | 14.8 | 14.5 | 14.53 | 79,500 |
| PKGS | 97 | 96.16 | 96 | 96 | 7,500 |
| PMI | 1.25 | 1.23 | 1.23 | 1.23 | 500 |
| PMPK | 138.63 | 137.5 | 135 | 135.03 | 2,500 |
| PMTFC6 | 98.92 | 96 | 96 | 98.8077 | 200 |
| POL | 396.67 | 401.55 | 397 | 399.91 | 376,700 |
| POL-AUG | 398.76 | 402.5 | 399 | 401.01 | 98,000 |
| POL-CAUG | 401.17 | 0 | 0 | 404.28 | 0 |
| POL-COCT | 410.87 | 0 | 0 | 414.06 | 0 |
| POL-CSEP | 406.02 | 0 | 0 | 409.17 | 0 |
| PPL | 199.17 | 202.3 | 199 | 200.07 | 947,900 |
| PPL-AUG | 200.65 | 203.5 | 200.9 | 201.92 | 91,500 |
| PPL-CAUG | 201.43 | 0 | 0 | 202.25 | 0 |
| PPL-COCT | 206.3 | 0 | 0 | 207.15 | 0 |
| PPL-CSEP | 203.87 | 0 | 0 | 204.7 | 0 |
| PPP | 48.97 | 48.5 | 48.5 | 48.5 | 500 |
| PRET | 33 | 32 | 32 | 32 | 1,000 |
| PRL | 57.5 | 56.75 | 56.2 | 56.34 | 2,500 |
| PSEL | 142.5 | 135.38 | 135.38 | 142.5 | 300 |
| PSMC | 96.59 | 96.9 | 95.5 | 95.78 | 12,000 |
| PSO | 244.43 | 246 | 241.66 | 242.22 | 269,500 |
| PSO-AUG | 246.23 | 247.8 | 244.5 | 244.5 | 25,500 |
| PSO-CAUG | 247.21 | 0 | 0 | 244.86 | 0 |
| PSO-COCT | 253.18 | 0 | 0 | 250.79 | 0 |
| PSO-CSEP | 250.19 | 0 | 0 | 247.83 | 0 |
| PTC | 14 | 14 | 13.75 | 13.79 | 1,247,000 |
| PTC-AUG | 14.12 | 14.1 | 13.9 | 13.94 | 112,500 |
| PTC-CAUG | 14.16 | 0 | 0 | 13.94 | 0 |
| PTC-COCT | 14.5 | 0 | 0 | 14.28 | 0 |
| PTC-CSEP | 14.33 | 0 | 0 | 14.11 | 0 |
| QUICE | 11.24 | 12.24 | 11.5 | 12.23 | 2,363,500 |
| QUICER | 1.24 | 2.24 | 1.51 | 2.24 | 1,250,500 |
| RAVT | 1.14 | 1.01 | 1.01 | 1.01 | 26,000 |
| REWM | 8.56 | 9.56 | 9.56 | 9.56 | 2,000 |
| RUPL | 28 | 28.5 | 28.5 | 28.5 | 2,500 |
| SANE | 2.64 | 2.2 | 2 | 2.1 | 15,500 |
| SANSM | 18.18 | 19.18 | 19 | 19.18 | 18,000 |
| SAPL | 193.03 | 185.01 | 185.01 | 193.03 | 500 |
| SAZEW | 35 | 35.45 | 34.11 | 35 | 3,500 |
| SBL | 2.15 | 2.15 | 2.1 | 2.15 | 130,000 |
| SCBPL | 11.93 | 12 | 11.85 | 12 | 7,500 |
| SCLL | 5.2 | 5.22 | 5.2 | 5.2 | 5,000 |
| SEARL | 53.6 | 54 | 53 | 54 | 8,500 |
| SEL | 17 | 16.4 | 16.3 | 16.3 | 1,000 |
| SEPCO | 1 | 1.05 | 0.95 | 1.04 | 27,000 |
| SEPL | 53.5 | 53.01 | 52.15 | 53 | 11,000 |
| SFL | 123 | 123 | 123 | 123 | 1,000 |
| SGML | 10.75 | 11.16 | 10.75 | 10.8 | 19,000 |
| SHCI | 1.5 | 1.5 | 1.3 | 1.3 | 36,000 |
| SHEL | 121.32 | 121.2 | 120 | 120.4 | 400 |
| SHEZ | 269 | 258.02 | 255.93 | 256 | 900 |
| SHFA | 34 | 34 | 34 | 34 | 500 |
| SHJS | 76 | 76 | 75.5 | 76 | 2,000 |
| SHNI | 9.91 | 9.91 | 9.91 | 9.91 | 500 |
| SHSML | 10.74 | 10.74 | 10.74 | 10.74 | 7,000 |
| SIBL | 2 | 1.9 | 1.9 | 1.9 | 4,000 |
| SIEM | 796 | 790 | 790 | 790 | 250 |
| SILK | 2.17 | 2.2 | 2.12 | 2.15 | 353,500 |
| SITC | 126.7 | 132 | 127.99 | 129.91 | 100,700 |
| SLCL | 1.5 | 1.5 | 1.5 | 1.5 | 5,000 |
| SMBL | 3.35 | 3.35 | 3.22 | 3.26 | 129,500 |
| SMBLTFC | 98.25 | 0 | 0 | 98.25 | 0 |
| SMCPL | 6.03 | 6.23 | 5.51 | 6.12 | 9,000 |
| SNBL | 8.47 | 8.49 | 8.33 | 8.45 | 99,000 |
| SNGP | 19.2 | 19.5 | 19.07 | 19.2 | 29,500 |
| SPL | 10.05 | 10 | 9.95 | 10 | 11,000 |
| SPLC | 0.7 | 1.65 | 0.89 | 1.14 | 195,000 |
| SSGC | 20.17 | 20.21 | 20 | 20 | 74,500 |
| STJT | 27 | 27.01 | 27.01 | 27.01 | 10,000 |
| STPL | 7.5 | 8 | 7.5 | 8 | 15,500 |
| TDIL | 10.05 | 10.3 | 10 | 10.08 | 5,500 |
| TELE | 1.48 | 1.45 | 1.31 | 1.37 | 383,500 |
| TGL | 16 | 15.91 | 15.9 | 15.91 | 15,500 |
| THALL | 118.1 | 119 | 117.26 | 117.26 | 7,000 |
| TPL | 8.82 | 9 | 8.2 | 8.65 | 32,000 |
| TREET | 55.84 | 58.63 | 55.01 | 55.62 | 162,500 |
| TREETPTC | 2.86 | 2.86 | 2.62 | 2.75 | 866,000 |
| TREI | 1.9 | 2 | 1.53 | 1.95 | 9,000 |
| TRG | 3.32 | 3.4 | 3.21 | 3.29 | 553,500 |
| TRIPF | 200 | 201 | 200 | 201 | 9,400 |
| TRPOL | 1.23 | 0.9 | 0.9 | 0.9 | 1,000 |
| TSPL | 0.77 | 1 | 1 | 1 | 1,000 |
| UBL | 87.19 | 87.5 | 85.01 | 85.45 | 799,000 |
| UBL-AUG | 86.04 | 85.25 | 83.5 | 84.78 | 9,000 |
| UBL-CAUG | 88.18 | 0 | 0 | 86.38 | 0 |
| UBL-COCT | 90.31 | 0 | 0 | 88.47 | 0 |
| UBL-CSEP | 89.25 | 0 | 0 | 87.43 | 0 |
| UBLTFC2 | 95.05 | 0 | 0 | 95.05 | 0 |
| UBLTFC4 | 100.95 | 0 | 0 | 100.95 | 0 |
| UDPL | 8.45 | 8.5 | 8.5 | 8.5 | 1,000 |
| UNIM | 0.67 | 0.5 | 0.5 | 0.5 | 4,000 |
| WAHN | 49 | 50.5 | 49.5 | 50.38 | 25,000 |
| WTCL | 2.07 | 2.05 | 1.93 | 1.94 | 20,500 |
| WTL | 1.99 | 2.04 | 1.95 | 1.99 | 213,000 |
| ZIL | 93.24 | 91.05 | 90 | 91.01 | 700 |
KSE EOD Daily Share Price Data - 07/08/2012
No comments:
Post a Comment