| For: August 08, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 4.98 | 5 | 5 | 5 | 6,000 |
| AATM | 1.66 | 1.63 | 1.02 | 1.63 | 14,000 |
| ABL | 70.61 | 72.5 | 70.52 | 72.19 | 520,500 |
| ABOT | 190.01 | 196.5 | 189.75 | 191.17 | 154,500 |
| ACPL | 95.81 | 96.5 | 95.05 | 95.13 | 67,000 |
| ADMM | 26.99 | 27.7 | 25.65 | 25.65 | 2,000 |
| ADOS | 14.01 | 14.75 | 13.35 | 14.45 | 9,000 |
| AGIC | 9.8 | 10 | 10 | 9.8 | 8,000 |
| AGIL | 91.98 | 91.25 | 91 | 91.13 | 1,000 |
| AGL | 13 | 13.6 | 13 | 13.6 | 16,000 |
| AGTL | 223 | 227 | 223 | 223 | 3,800 |
| AHCL | 31.88 | 32.2 | 31.82 | 32.09 | 495,000 |
| AHCL-AUG | 32.08 | 32.35 | 32 | 32.29 | 68,500 |
| AHCL-CAUG | 32.23 | 0 | 0 | 32.43 | 0 |
| AHCL-COCT | 33.01 | 0 | 0 | 33.21 | 0 |
| AHCL-CSEP | 32.62 | 0 | 0 | 32.82 | 0 |
| AHI | 16.44 | 16.6 | 16.3 | 16.6 | 7,000 |
| AHL | 36.91 | 36.95 | 36.55 | 36.86 | 45,000 |
| AHTM | 12.05 | 12.25 | 12.25 | 12.25 | 0 |
| AICL | 66.3 | 69.25 | 65.5 | 68.81 | 2,320,500 |
| AKBL | 14.72 | 15.15 | 14.55 | 15.01 | 187,000 |
| AKZO | 94.2 | 94.9 | 93.5 | 94.25 | 2,100 |
| ALICO | 18 | 18.2 | 18.2 | 18.2 | 0 |
| AMBL | 13.2 | 13 | 12.61 | 12.79 | 44,000 |
| AMTEX | 1.8 | 1.82 | 1.75 | 1.82 | 6,000 |
| ANL | 5.75 | 5.94 | 5.68 | 5.75 | 905,500 |
| APL | 489.22 | 490 | 484 | 489.58 | 13,100 |
| ASHT | 10.2 | 10.25 | 10.25 | 10.25 | 0 |
| ASL | 11.27 | 11.95 | 11.25 | 11.74 | 485,000 |
| ASLPS | 8.75 | 9.25 | 8.6 | 9.08 | 289,000 |
| ATBA | 262.35 | 273 | 263 | 267.58 | 111,000 |
| ATFF | 9 | 9 | 9 | 9 | 22,500 |
| ATIL | 33.99 | 35.65 | 34.45 | 35.55 | 32,000 |
| ATLH | 120.04 | 122 | 120.3 | 122 | 4,200 |
| ATRL | 124.32 | 125 | 124.2 | 124.47 | 161,800 |
| ATRL-AUG | 125.53 | 126.15 | 125.4 | 125.55 | 32,500 |
| ATRL-CAUG | 125.68 | 0 | 0 | 125.77 | 0 |
| ATRL-COCT | 128.72 | 0 | 0 | 128.81 | 0 |
| ATRL-CSEP | 127.2 | 0 | 0 | 127.29 | 0 |
| BAFL | 17.79 | 18.03 | 17.7 | 17.76 | 763,500 |
| BAFL-AUG | 17.97 | 18.23 | 17.9 | 17.99 | 138,000 |
| BAFL-CAUG | 17.98 | 0 | 0 | 17.95 | 0 |
| BAFL-COCT | 18.42 | 0 | 0 | 18.38 | 0 |
| BAFL-CSEP | 18.2 | 0 | 0 | 18.16 | 0 |
| BAHL | 30.02 | 30.35 | 30 | 30.29 | 602,000 |
| BAHL-CAUG | 30.35 | 0 | 0 | 30.61 | 0 |
| BAHL-COCT | 31.08 | 0 | 0 | 31.35 | 0 |
| BAHL-CSEP | 30.71 | 0 | 0 | 30.98 | 0 |
| BAPL | 7.5 | 7.5 | 7.35 | 7.5 | 13,500 |
| BERG | 15.98 | 16.19 | 16 | 16.18 | 4,000 |
| BGL | 3.15 | 3.2 | 3.01 | 3.2 | 13,000 |
| BHAT | 220 | 220 | 220 | 220 | 300 |
| BIPL | 9.39 | 9.7 | 9.3 | 9.5 | 73,000 |
| BNWM | 27.68 | 29.06 | 27.75 | 29.05 | 149,500 |
| BOK | 8.5 | 8.55 | 8.26 | 8.51 | 38,000 |
| BOP | 8.08 | 8.3 | 8.1 | 8.15 | 659,500 |
| BPL | 47.5 | 48.1 | 47.55 | 47.73 | 11,000 |
| BYCO | 7.59 | 7.75 | 7.52 | 7.7 | 294,500 |
| CENI | 11 | 11.15 | 10.41 | 11.14 | 16,000 |
| CEPB | 19.01 | 20 | 19 | 19.63 | 242,000 |
| CHAS | 7.25 | 7.5 | 7.5 | 7.5 | 500 |
| CHBL | 1.51 | 1.94 | 1.35 | 1.6 | 49,000 |
| CHCC | 37.04 | 37.5 | 36.25 | 36.46 | 815,000 |
| CJPL | 0.78 | 0.88 | 0.8 | 0.88 | 2,500 |
| CLCPS | 0.3 | 0.5 | 0.5 | 0.5 | 1,000 |
| CML | 1.49 | 1.58 | 1.58 | 1.58 | 1,500 |
| CPL | 213.03 | 213.5 | 213 | 213 | 1,000 |
| CPPL | 33.95 | 34.5 | 33.5 | 34.35 | 29,000 |
| CSAP | 22.9 | 23.5 | 23 | 23.01 | 34,500 |
| CSIL | 5.7 | 5.82 | 4.8 | 5.82 | 30,000 |
| CSM | 1.1 | 1.16 | 1.16 | 1.16 | 500 |
| CSUML | 3.27 | 3.69 | 3.05 | 3.5 | 50,000 |
| CWSM | 2.45 | 2 | 2 | 2 | 15,000 |
| CYAN | 64.61 | 65 | 62.3 | 65 | 4,500 |
| DADX | 45.1 | 45.8576 | 45.8576 | 45.8576 | 0 |
| DAWH | 27.64 | 27.95 | 27.5 | 27.78 | 36,500 |
| DAWH-CAUG | 27.94 | 0 | 0 | 28.07 | 0 |
| DCH | 2.16 | 2.21 | 2.11 | 2.2 | 15,000 |
| DCL | 3.89 | 4.09 | 3.92 | 4.06 | 656,500 |
| DCM | 1.35 | 1.49 | 1.31 | 1.49 | 1,500 |
| DEL | 1.6 | 1.45 | 1.45 | 1.45 | 500 |
| DFML | 1.98 | 2.01 | 1.96 | 2.01 | 3,000 |
| DGKC | 46.32 | 47.36 | 46.15 | 47.26 | 6,165,000 |
| DGKC-AUG | 46.71 | 47.68 | 46.6 | 47.61 | 2,787,000 |
| DGKC-CAUG | 46.83 | 0 | 0 | 47.75 | 0 |
| DGKC-COCT | 47.96 | 0 | 0 | 48.91 | 0 |
| DGKC-CSEP | 47.39 | 0 | 0 | 48.33 | 0 |
| DKTM | 2 | 1.9 | 1.9 | 1.9 | 1,000 |
| DLL | 55.71 | 56.9 | 53.5 | 56.31 | 3,500 |
| DOL | 3.95 | 3.96 | 3.92 | 3.95 | 49,000 |
| DSFL | 1.51 | 1.6 | 1.52 | 1.59 | 97,500 |
| DSIL | 1.34 | 1.34 | 1.34 | 1.34 | 5,000 |
| DSL | 2.22 | 2.3 | 2.15 | 2.19 | 57,500 |
| DWSM | 2.73 | 3.6 | 2.6 | 2.6 | 2,000 |
| ECOP | 6 | 6.25 | 5.91 | 6 | 2,500 |
| EFOODS | 67.36 | 69.35 | 67.1 | 68.94 | 1,714,000 |
| EFUG | 73.55 | 74.99 | 73.5 | 74.1 | 10,500 |
| EFUL | 80.35 | 82.1 | 80 | 80 | 3,500 |
| ENGRO | 89.82 | 90.99 | 89 | 90.57 | 1,746,400 |
| ENGRO-AUG | 90.59 | 91.5 | 90.1 | 91.24 | 669,500 |
| ENGRO-CAUG | 90.8 | 0 | 0 | 91.52 | 0 |
| ENGRO-COCT | 93 | 0 | 0 | 93.73 | 0 |
| ENGRO-CSEP | 91.9 | 0 | 0 | 92.62 | 0 |
| ENGROTFC | 99.3101 | 101 | 101 | 99.3101 | 100 |
| ENGROTFC2 | 100 | 0 | 0 | 100 | 0 |
| EPCL | 8.61 | 8.95 | 8.6 | 8.78 | 598,000 |
| ESBL | 1.75 | 1.94 | 1.8 | 1.8 | 15,500 |
| EXIDE | 225.67 | 236.95 | 236.95 | 236.95 | 3,200 |
| FABL | 10.24 | 10.4 | 10.25 | 10.39 | 8,500 |
| FABLTFC | 101.25 | 0 | 0 | 101.25 | 0 |
| FANM | 5.5 | 5.55 | 5.5 | 5.55 | 1,500 |
| FATIMA | 23.76 | 24.2 | 23.75 | 24.02 | 1,157,000 |
| FCCL | 5.92 | 6 | 5.82 | 5.92 | 1,388,500 |
| FCSC | 2.67 | 2.66 | 2.51 | 2.66 | 7,000 |
| FDIBL | 1.45 | 1.44 | 1.44 | 1.44 | 500 |
| FDMF | 4.51 | 4.65 | 4.47 | 4.47 | 1,500 |
| FECM | 3.49 | 3.29 | 3.29 | 3.29 | 500 |
| FECTC | 21.72 | 22.5 | 21.5 | 22.32 | 27,500 |
| FEROZ | 90 | 90.5 | 90 | 90.17 | 4,000 |
| FFBL | 37.39 | 37.99 | 37.21 | 37.54 | 868,500 |
| FFBL-AUG | 37.7 | 37.99 | 37.6 | 37.8 | 21,000 |
| FFBL-CAUG | 37.8 | 0 | 0 | 37.93 | 0 |
| FFBL-COCT | 38.71 | 0 | 0 | 38.85 | 0 |
| FFBL-CSEP | 38.26 | 0 | 0 | 38.39 | 0 |
| FFC | 113.34 | 116.5 | 113.86 | 116.38 | 2,080,400 |
| FFC-AUG | 113.56 | 116.74 | 114 | 116.53 | 377,500 |
| FFC-AUGB | 109.51 | 112.6 | 110.09 | 112.36 | 131,000 |
| FFC-CAUG | 114.58 | 0 | 0 | 117.6 | 0 |
| FFC-COCT | 117.35 | 0 | 0 | 120.44 | 0 |
| FFC-CSEP | 115.96 | 0 | 0 | 119.02 | 0 |
| FHAM | 8.3 | 8.35 | 8.15 | 8.15 | 43,000 |
| FHBM | 9.15 | 9.15 | 9.15 | 9.15 | 14,000 |
| FIBLM | 0.72 | 1.48 | 1.48 | 1.48 | 500 |
| FLYNG | 2.8 | 2.93 | 2.71 | 2.83 | 165,000 |
| FNBM | 5.76 | 5.78 | 5.6 | 5.75 | 13,500 |
| FPJM | 1.2 | 1.1 | 1.1 | 1.1 | 2,000 |
| FZCM | 87 | 90 | 90 | 90 | 4,000 |
| GADT | 64.5 | 63.55 | 63.5 | 63.54 | 4,000 |
| GAIL | 2.99 | 2.8 | 2.8 | 2.8 | 500 |
| GASF | 5.55 | 5.65 | 5.49 | 5.65 | 41,500 |
| GATM | 23.62 | 23.15 | 23 | 23 | 2,500 |
| GGL | 10 | 10 | 9.9 | 10 | 13,000 |
| GHGL | 49 | 49.5 | 49.4 | 49.5 | 12,000 |
| GHNI | 8.74 | 8.84 | 8.8 | 8.84 | 3,500 |
| GHNL | 4.8 | 4.9 | 4.89 | 4.9 | 6,000 |
| GLAXO | 76.99 | 77.99 | 75.25 | 75.69 | 145,000 |
| GSPM | 5.5 | 5.51 | 5.5 | 5.51 | 1,000 |
| GTYR | 25.33 | 25.9 | 25.25 | 25.82 | 56,000 |
| GUTM | 19.5522 | 19.5019 | 19.5019 | 19.5019 | 0 |
| HABSM | 23.35 | 23.77 | 23.4 | 23.51 | 39,500 |
| HADC | 1.65 | 1.85 | 1.6 | 1.83 | 11,000 |
| HAL | 21.8 | 22 | 22 | 22 | 1,000 |
| HBL | 120.07 | 120.2 | 117 | 117.21 | 79,600 |
| HCAR | 13.5 | 13.5 | 13 | 13.32 | 85,000 |
| HICL | 12.5 | 12.1 | 11.66 | 12.1 | 11,000 |
| HINO | 66.27 | 67 | 67 | 67 | 500 |
| HINOON | 40.2 | 42.1 | 40.1 | 40.8 | 5,500 |
| HIRAT | 10.03 | 10.65 | 9.96 | 10.01 | 49,000 |
| HMB | 17.76 | 17.5 | 17.5 | 17.5 | 500 |
| HSPI | 22 | 23 | 21 | 22 | 50,500 |
| HUBC | 45.9 | 46.18 | 45.3 | 45.43 | 3,959,000 |
| HUBC-AUG | 46.25 | 46.4 | 45.75 | 45.75 | 14,000 |
| HUBC-CAUG | 46.4 | 0 | 0 | 45.91 | 0 |
| HUBC-COCT | 47.52 | 0 | 0 | 47.01 | 0 |
| HUBC-CSEP | 46.96 | 0 | 0 | 46.46 | 0 |
| IBLHL | 26.5 | 26.25 | 26 | 26.25 | 1,500 |
| ICCT | 1.54 | 1.6 | 1.6 | 1.6 | 500 |
| ICI | 170.8 | 172.5 | 169 | 169.05 | 116,600 |
| ICIBL | 0.6 | 0.73 | 0.55 | 0.6 | 119,000 |
| IDYM | 403.27 | 420 | 420 | 420 | 100 |
| IFSL | 14.5 | 15.38 | 15.3 | 15.36 | 2,000 |
| IGIBL | 2.36 | 2.49 | 2.35 | 2.42 | 205,500 |
| IGIIL | 65.31 | 65 | 65 | 65.31 | 1,000 |
| ILTM | 218.9 | 224.95 | 224.7 | 224.83 | 200 |
| INDU | 262.15 | 266.75 | 264 | 265 | 45,200 |
| INIL | 29.6 | 29.74 | 29.3 | 29.7 | 17,500 |
| ISIL | 145.9 | 153.19 | 138.61 | 143.28 | 4,500 |
| ISL | 11.88 | 11.89 | 11.82 | 11.89 | 4,000 |
| ISTM | 6.4 | 6.25 | 6.25 | 6.25 | 1,000 |
| JLICL | 73.91 | 72.01 | 72 | 72 | 1,500 |
| JPGL | 1.66 | 1.67 | 1.54 | 1.6 | 132,000 |
| JSBL | 5.11 | 5.24 | 5.06 | 5.18 | 114,500 |
| JSCL | 14.45 | 15.04 | 14.38 | 14.73 | 3,370,000 |
| JSGF | 8.23 | 8.29 | 8.2 | 8.25 | 53,000 |
| JSIL | 8.69 | 9.1 | 8.5 | 8.98 | 938,000 |
| KAPCO | 45.69 | 45.99 | 45.55 | 45.67 | 74,500 |
| KAPCO-CAUG | 46.19 | 0 | 0 | 46.15 | 0 |
| KASBB | 2.7 | 2.69 | 2.52 | 2.55 | 113,500 |
| KASBSL | 3.91 | 4.19 | 3.92 | 3.93 | 20,500 |
| KESC | 3.68 | 4.58 | 3.79 | 4.49 | 18,311,500 |
| KML | 2.5 | 2.88 | 2.88 | 2.88 | 1,000 |
| KOHC | 47.95 | 48.35 | 47.61 | 47.87 | 77,000 |
| KOHS | 4 | 5 | 4.9 | 5 | 24,000 |
| KSBP | 60 | 60 | 60 | 60 | 1,500 |
| KTML | 5.25 | 5.9 | 5.21 | 5.38 | 119,500 |
| LATM | 6 | 6 | 6 | 6 | 500 |
| LINDE | 135.28 | 133 | 133 | 133 | 700 |
| LOTPTA | 7.04 | 7.13 | 7.01 | 7.06 | 689,500 |
| LOTPTA-AUG | 7.15 | 7.2 | 7.11 | 7.11 | 16,500 |
| LPCL | 4.65 | 4.82 | 4.64 | 4.74 | 4,389,500 |
| LUCK | 126.72 | 128.75 | 126.75 | 128.04 | 1,395,000 |
| LUCK-AUG | 127.73 | 129.7 | 127.7 | 129.14 | 529,000 |
| LUCK-CAUG | 128.1 | 0 | 0 | 129.38 | 0 |
| LUCK-COCT | 131.2 | 0 | 0 | 132.5 | 0 |
| LUCK-CSEP | 129.65 | 0 | 0 | 130.94 | 0 |
| MACFL | 20.85 | 21 | 20.4 | 20.87 | 19,000 |
| MARI | 94.22 | 95 | 93.5 | 95 | 11,500 |
| MCB | 184.77 | 185.9 | 184.6 | 184.69 | 69,700 |
| MCB-AUG | 185.36 | 185.25 | 185.25 | 185.25 | 1,000 |
| MCB-CAUG | 186.79 | 0 | 0 | 186.62 | 0 |
| MCB-COCT | 191.31 | 0 | 0 | 191.13 | 0 |
| MCB-CSEP | 189.05 | 0 | 0 | 188.88 | 0 |
| MDTL | 4.14 | 4.25 | 4.25 | 4.25 | 1,500 |
| MEBL | 29.71 | 29.5 | 29.5 | 29.5 | 16,500 |
| MFFL | 350 | 367.5 | 360 | 360 | 400 |
| MIRKS | 42 | 42 | 42 | 42 | 500 |
| MLCF | 6.86 | 7.43 | 6.82 | 7.28 | 5,168,000 |
| MTIL | 1 | 1 | 0.9 | 0.9 | 8,000 |
| MTL | 551.63 | 552 | 540.02 | 540.79 | 56,800 |
| MUCL | 16.2 | 16.95 | 16.95 | 16.95 | 1,500 |
| MUREB | 119.39 | 125.35 | 121 | 125.27 | 116,800 |
| MZSM | 2.56 | 3 | 2.62 | 2.77 | 50,000 |
| NATF | 224.93 | 229.7 | 225 | 226.98 | 1,600 |
| NBF | 4.35 | 4.49 | 3.65 | 4.13 | 180,000 |
| NBP | 43.88 | 44.65 | 43.75 | 44.47 | 1,313,500 |
| NBP-AUG | 44.28 | 44.95 | 44.2 | 44.85 | 180,500 |
| NBP-CAUG | 44.36 | 0 | 0 | 44.94 | 0 |
| NBP-COCT | 45.43 | 0 | 0 | 46.02 | 0 |
| NBP-CSEP | 44.9 | 0 | 0 | 45.48 | 0 |
| NCL | 17.75 | 17.7 | 17.5 | 17.7 | 12,500 |
| NCPL | 16.03 | 16.5 | 16 | 16.03 | 65,000 |
| NETSOL | 15.07 | 15.2 | 15 | 15.05 | 38,500 |
| NEXT | 7.13 | 7.85 | 6.52 | 7.17 | 7,500 |
| NIB | 2.09 | 2.15 | 2.07 | 2.14 | 819,500 |
| NIBTFC | 99.9714 | 0 | 0 | 99.9714 | 0 |
| NICL | 3.3 | 3.4 | 3.3 | 3.3 | 48,000 |
| NML | 52.69 | 53.45 | 52.8 | 53.21 | 332,000 |
| NML-AUG | 53.06 | 53.74 | 53.01 | 53.7 | 104,500 |
| NML-CAUG | 53.27 | 0 | 0 | 53.77 | 0 |
| NML-COCT | 54.55 | 0 | 0 | 55.07 | 0 |
| NML-CSEP | 53.91 | 0 | 0 | 54.42 | 0 |
| NOPK | 54.91 | 57.65 | 56.45 | 57.65 | 2,000 |
| NOPKNV | 27.9 | 29.29 | 29.2 | 29.29 | 64,000 |
| NPL | 15.1 | 15.25 | 15.1 | 15.2 | 449,000 |
| NRL | 231.31 | 231.5 | 228.5 | 230.01 | 195,400 |
| NSB10Y1 | 100 | 0 | 0 | 100 | 0 |
| OGDC | 171.96 | 173 | 171.01 | 171.27 | 190,400 |
| OGDC-AUG | 172 | 172.99 | 171.5 | 171.64 | 20,500 |
| OGDC-CAUG | 173.84 | 0 | 0 | 173.06 | 0 |
| OGDC-COCT | 178.04 | 0 | 0 | 177.24 | 0 |
| OGDC-CSEP | 175.94 | 0 | 0 | 175.15 | 0 |
| OLTM | 6.3 | 6.75 | 6.21 | 6.25 | 4,000 |
| PACE | 1.82 | 1.87 | 1.81 | 1.85 | 125,500 |
| PAEL | 5.89 | 6.04 | 5.82 | 5.98 | 55,500 |
| PAKRI | 18.7 | 18.94 | 18.61 | 18.78 | 58,000 |
| PASL | 1.76 | 1.86 | 1.72 | 1.76 | 40,000 |
| PASM | 6.7 | 6.89 | 6.85 | 6.89 | 1,500 |
| PEF | 8.5 | 8.51 | 8.51 | 8.51 | 201,000 |
| PGF | 13.5 | 13.55 | 13.4 | 13.51 | 20,000 |
| PIAA | 2.16 | 2.48 | 2.16 | 2.35 | 93,000 |
| PICT | 151.95 | 151 | 151 | 151 | 300 |
| PIF | 6.21 | 6.22 | 6.12 | 6.22 | 12,000 |
| PIL | 6.25 | 6.5 | 6.5 | 6.5 | 500 |
| PINL | 7.25 | 7.75 | 7.75 | 7.75 | 500 |
| PIOC | 12.55 | 13.1 | 12.5 | 12.97 | 469,500 |
| PKGP | 14.53 | 14.75 | 14.5 | 14.5 | 122,000 |
| PKGS | 96 | 99 | 95.9 | 98.94 | 13,000 |
| PMPK | 135.03 | 141.6 | 140 | 140 | 1,500 |
| PMTFC6 | 98.8077 | 0 | 0 | 98.8077 | 0 |
| PNGRS | 1.99 | 2 | 1.75 | 2 | 7,000 |
| PNSC | 16.7 | 16.5 | 16.5 | 16.5 | 5,000 |
| POL | 399.91 | 404.9 | 398.7 | 403.89 | 302,700 |
| POL-AUG | 401.01 | 405.01 | 399.75 | 404.64 | 100,500 |
| POL-CAUG | 404.28 | 0 | 0 | 408.12 | 0 |
| POL-COCT | 414.06 | 0 | 0 | 417.97 | 0 |
| POL-CSEP | 409.17 | 0 | 0 | 413.04 | 0 |
| PPL | 200.07 | 204.25 | 200.01 | 203.51 | 1,239,700 |
| PPL-AUG | 201.92 | 205.4 | 202.1 | 205.03 | 133,000 |
| PPL-CAUG | 202.25 | 0 | 0 | 205.64 | 0 |
| PPL-COCT | 207.15 | 0 | 0 | 210.61 | 0 |
| PPL-CSEP | 204.7 | 0 | 0 | 208.12 | 0 |
| PPP | 48.5 | 48.1 | 48.1 | 48.1 | 500 |
| PRET | 32 | 32 | 32 | 32 | 3,000 |
| PRL | 56.34 | 58.4 | 55.88 | 56.26 | 3,500 |
| PRWM | 10.5 | 10 | 10 | 10 | 10,500 |
| PSEL | 142.5 | 149.6 | 149.6 | 142.5 | 600 |
| PSMC | 95.78 | 96.99 | 93.5 | 94.96 | 119,000 |
| PSO | 242.22 | 243.49 | 241 | 241.77 | 98,100 |
| PSO-AUG | 244.5 | 244.5 | 243.9 | 244.02 | 5,500 |
| PSO-CAUG | 244.86 | 0 | 0 | 244.3 | 0 |
| PSO-COCT | 250.79 | 0 | 0 | 250.2 | 0 |
| PSO-CSEP | 247.83 | 0 | 0 | 247.25 | 0 |
| PTC | 13.79 | 14.03 | 13.8 | 13.97 | 3,037,500 |
| PTC-AUG | 13.94 | 14.1 | 13.95 | 14.06 | 38,500 |
| PTC-CAUG | 13.94 | 0 | 0 | 14.12 | 0 |
| PTC-COCT | 14.28 | 0 | 0 | 14.46 | 0 |
| PTC-CSEP | 14.11 | 0 | 0 | 14.29 | 0 |
| QUAT | 17 | 18 | 18 | 18 | 2,500 |
| QUICE | 12.23 | 13.19 | 12.3 | 13.11 | 1,848,000 |
| QUICER | 2.24 | 3.24 | 2.6 | 3.24 | 2,741,500 |
| RAVT | 1.01 | 1.05 | 1 | 1.02 | 42,500 |
| REWM | 9.56 | 10 | 9.9 | 10 | 1,500 |
| RICL | 7.23 | 6.95 | 6.95 | 6.95 | 500 |
| RMPL | 3700 | 3800 | 3800 | 3800 | 20 |
| RUBY | 4 | 4.25 | 4.25 | 4.25 | 0 |
| RUPL | 28.5 | 29.2 | 29 | 29 | 26,000 |
| SAIF | 7.5 | 7.5 | 7.4 | 7.44 | 9,000 |
| SANE | 2.1 | 2.9 | 2.19 | 2.9 | 6,500 |
| SANSM | 19.18 | 20.18 | 20.14 | 20.18 | 21,500 |
| SAPL | 193.03 | 196 | 196 | 196 | 300 |
| SAZEW | 35 | 36.49 | 34.01 | 36 | 28,000 |
| SBL | 2.15 | 2.24 | 2.12 | 2.18 | 29,500 |
| SCBPL | 12 | 11.91 | 11.8 | 11.9 | 51,500 |
| SCLL | 5.2 | 5.38 | 5 | 5.28 | 14,500 |
| SCM | 12.45 | 11.53 | 11.5 | 11.5 | 5,000 |
| SEARL | 54 | 54.5 | 54 | 54.5 | 19,500 |
| SEL | 16.3 | 16.2 | 16.2 | 16.2 | 500 |
| SEPCO | 1.04 | 1.06 | 1 | 1.01 | 54,000 |
| SEPL | 53 | 55 | 52.65 | 54.89 | 35,000 |
| SFL | 123 | 126.99 | 124.99 | 126.99 | 500 |
| SGML | 10.8 | 11 | 11 | 11 | 6,000 |
| SGMLPS | 5.5 | 4.53 | 4.53 | 5.5 | 500 |
| SGPL | 0.8 | 0.99 | 0.7 | 0.99 | 11,000 |
| SHEL | 120.4 | 121.1 | 120.5 | 121 | 6,400 |
| SHFA | 34 | 34 | 34 | 34 | 2,500 |
| SHJS | 76 | 77 | 76.22 | 77 | 1,500 |
| SHSML | 10.74 | 10.75 | 10.4 | 10.75 | 6,000 |
| SILK | 2.15 | 2.2 | 2.13 | 2.16 | 655,500 |
| SITC | 129.91 | 132.9 | 129 | 131.69 | 19,000 |
| SLCL | 1.5 | 1.5 | 1.5 | 1.5 | 2,000 |
| SMBL | 3.26 | 3.5 | 3.11 | 3.25 | 69,500 |
| SMBLTFC | 98.25 | 0 | 0 | 98.25 | 0 |
| SNBL | 8.45 | 8.5 | 8.32 | 8.49 | 211,000 |
| SNGP | 19.2 | 19.3 | 19.02 | 19.25 | 16,500 |
| SPL | 10 | 10.08 | 9.92 | 10.04 | 16,500 |
| SPLC | 1.14 | 1.2 | 1 | 1 | 2,000 |
| SRSM | 7 | 7.5 | 7 | 7.45 | 13,000 |
| SRVI | 172 | 175 | 174.01 | 174.67 | 1,500 |
| SSGC | 20 | 20.25 | 19.91 | 20.23 | 19,500 |
| STCL | 7.25 | 6.8 | 6.45 | 6.8 | 1,500 |
| STPL | 8 | 8.24 | 8 | 8.1 | 51,500 |
| TDIL | 10.08 | 10.25 | 10.17 | 10.18 | 1,500 |
| TELE | 1.37 | 1.48 | 1.33 | 1.38 | 68,500 |
| TGL | 15.91 | 16 | 15.9 | 16 | 7,000 |
| THALL | 117.26 | 118.51 | 116.5 | 116.75 | 3,000 |
| TPL | 8.65 | 9.25 | 8.46 | 8.58 | 29,500 |
| TREET | 55.62 | 58.4 | 54.55 | 58.4 | 224,500 |
| TREETPTC | 2.75 | 3.15 | 2.75 | 3 | 1,102,000 |
| TREI | 1.95 | 2.05 | 2 | 2 | 16,500 |
| TRG | 3.29 | 3.46 | 3.25 | 3.4 | 264,000 |
| TRIBL | 0.8 | 0.86 | 0.54 | 0.86 | 10,000 |
| TRIPF | 201 | 200 | 199 | 199 | 9,500 |
| TRSM | 2.01 | 2.05 | 2.05 | 2.05 | 500 |
| TSMF | 0.91 | 1.3 | 1.25 | 1.28 | 10,000 |
| TSPL | 1 | 0.97 | 0.62 | 0.97 | 6,000 |
| UBL | 83.45 | 84.75 | 83.5 | 84.18 | 105,500 |
| UBL-AUG | 84.78 | 85 | 84 | 84.91 | 17,500 |
| UBL-CAUG | 86.38 | 0 | 0 | 85.06 | 0 |
| UBL-COCT | 88.47 | 0 | 0 | 87.12 | 0 |
| UBL-CSEP | 87.43 | 0 | 0 | 86.09 | 0 |
| UBLTFC2 | 95.05 | 0 | 0 | 95.05 | 0 |
| UBLTFC4 | 100.95 | 0 | 0 | 100.95 | 0 |
| UDPL | 8.5 | 8.85 | 8.85 | 8.85 | 500 |
| ULEVER | 8400 | 8549 | 8449 | 8548 | 120 |
| UNIM | 0.5 | 0.95 | 0.95 | 0.95 | 500 |
| UPFL | 2890 | 2825 | 2825 | 2825 | 40 |
| UVIC | 2.84 | 2.7 | 2.7 | 2.7 | 2,000 |
| WTCL | 1.94 | 2.07 | 1.9 | 1.91 | 211,000 |
| WTL | 1.99 | 2 | 1.95 | 1.99 | 42,000 |
| WYETH | 975 | 1023.75 | 985 | 999.75 | 1,100 |
| ZAHT | 4.25 | 4 | 4 | 4 | 2,000 |
| ZIL | 91.01 | 90.05 | 90 | 90 | 2,500 |
| ZTL | 3.75 | 3.9 | 3.9 | 3.9 | 1,500 |
KSE EOD Daily Share Price Data - 08/08/2012
No comments:
Post a Comment