| For: August 09, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 5 | 5 | 4.9 | 4.9 | 26,500 |
| AATM | 1.63 | 1.95 | 1.6 | 1.95 | 1,500 |
| ABL | 72.19 | 73.5 | 72 | 73.04 | 828,000 |
| ABOT | 191.17 | 191.1 | 184.01 | 189.78 | 244,900 |
| ACPL | 95.13 | 95.05 | 94.55 | 95 | 40,500 |
| ADAMS | 20.1 | 20.25 | 20.25 | 20.25 | 1,000 |
| ADMM | 25.65 | 25.5 | 25.5 | 25.5 | 500 |
| ADOS | 14.45 | 14.85 | 14.5 | 14.59 | 12,000 |
| AGIL | 91.13 | 91.5 | 91.5 | 91.13 | 2,500 |
| AGL | 13.6 | 13 | 13 | 13 | 12,000 |
| AGTL | 223 | 222.25 | 222 | 222 | 400 |
| AHCL | 32.09 | 32.33 | 31.85 | 31.94 | 334,000 |
| AHCL-AUG | 32.29 | 32.41 | 32.16 | 32.16 | 13,000 |
| AHCL-CAUG | 32.43 | 0 | 0 | 32.23 | 0 |
| AHCL-COCT | 33.21 | 0 | 0 | 33.01 | 0 |
| AHCL-CSEP | 32.82 | 0 | 0 | 32.62 | 0 |
| AHI | 16.6 | 16.45 | 16.08 | 16.39 | 3,500 |
| AHL | 36.86 | 36.9 | 36.15 | 36.47 | 46,000 |
| AICL | 68.81 | 69.7 | 67.05 | 67.52 | 2,203,000 |
| AKBL | 15.01 | 15.05 | 14.9 | 14.98 | 137,500 |
| AKDCL | 35.5 | 35 | 35 | 35 | 500 |
| AKZO | 94.25 | 97 | 89.54 | 89.54 | 134,700 |
| AMBL | 12.79 | 13 | 12.75 | 12.75 | 11,000 |
| AMTEX | 1.82 | 1.77 | 1.7 | 1.7 | 91,500 |
| ANL | 5.75 | 5.95 | 5.7 | 5.8 | 1,156,500 |
| APL | 489.58 | 489.9 | 487 | 488.25 | 2,700 |
| ASL | 11.74 | 12.05 | 11.57 | 11.63 | 385,000 |
| ASLPS | 9.08 | 10.08 | 9.05 | 10.01 | 427,500 |
| ATBA | 267.58 | 269 | 254.21 | 264.95 | 110,500 |
| ATIL | 35.55 | 36.5 | 35.9 | 36 | 18,500 |
| ATLH | 122 | 122.45 | 121.45 | 121.56 | 4,400 |
| ATRL | 124.47 | 125.2 | 124.21 | 124.38 | 166,900 |
| ATRL-AUG | 125.55 | 126.69 | 125 | 125.29 | 33,500 |
| ATRL-CAUG | 125.77 | 0 | 0 | 125.52 | 0 |
| ATRL-COCT | 128.81 | 0 | 0 | 128.55 | 0 |
| ATRL-CSEP | 127.29 | 0 | 0 | 127.03 | 0 |
| BAFL | 17.76 | 17.9 | 17.7 | 17.74 | 277,500 |
| BAFL-AUG | 17.99 | 17.97 | 17.85 | 17.86 | 52,500 |
| BAFL-CAUG | 17.95 | 0 | 0 | 17.9 | 0 |
| BAFL-COCT | 18.38 | 0 | 0 | 18.33 | 0 |
| BAFL-CSEP | 18.16 | 0 | 0 | 18.12 | 0 |
| BAHL | 30.29 | 30.35 | 30.1 | 30.13 | 89,000 |
| BAHL-CAUG | 30.61 | 0 | 0 | 30.41 | 0 |
| BAHL-COCT | 31.35 | 0 | 0 | 31.14 | 0 |
| BAHL-CSEP | 30.98 | 0 | 0 | 30.77 | 0 |
| BAPL | 7.5 | 8.45 | 7.51 | 7.82 | 25,500 |
| BATA | 700 | 735 | 720 | 735 | 650 |
| BCML | 13.5 | 14.5 | 14.47 | 14.5 | 23,500 |
| BERG | 16.18 | 16 | 15.2 | 15.52 | 8,500 |
| BGL | 3.2 | 3.3 | 3.2 | 3.2 | 2,000 |
| BILF | 1.49 | 1.3 | 1.3 | 1.49 | 4,000 |
| BIPL | 9.5 | 9.52 | 9 | 9.02 | 2,995,000 |
| BNWM | 29.05 | 30.5 | 29.4 | 30.5 | 99,500 |
| BOK | 8.51 | 8.55 | 8.3 | 8.55 | 13,500 |
| BOP | 8.15 | 8.24 | 8.11 | 8.15 | 329,000 |
| BPL | 47.73 | 48.5 | 45.71 | 46.36 | 20,000 |
| BWHL | 30.58 | 30 | 30 | 30.58 | 1,000 |
| BYCO | 7.7 | 8.1 | 7.65 | 7.99 | 745,000 |
| CCM | 22.12 | 21.3 | 21.3 | 22.12 | 500 |
| CEPB | 19.63 | 20.25 | 19.7 | 19.72 | 166,500 |
| CHAS | 7.5 | 7.4 | 7.4 | 7.4 | 3,000 |
| CHBL | 1.6 | 1.78 | 1.5 | 1.5 | 1,500 |
| CHCC | 36.46 | 36.85 | 35.95 | 36.68 | 481,500 |
| CLOV | 84 | 86 | 86 | 86 | 500 |
| CML | 1.58 | 1.51 | 1.42 | 1.45 | 55,000 |
| CPL | 213 | 214 | 208 | 213.33 | 5,200 |
| CPMFI | 5.4 | 5.5 | 5 | 5.5 | 3,000 |
| CPPL | 34.35 | 36.06 | 35.25 | 36.04 | 87,500 |
| CSAP | 23.01 | 23.3 | 23.1 | 23.1 | 13,500 |
| CSIL | 5.82 | 5.01 | 5 | 5 | 3,500 |
| CSUML | 3.5 | 3.3 | 3.15 | 3.28 | 20,000 |
| CWSM | 2 | 2.4 | 2.2 | 2.4 | 3,500 |
| DAWH | 27.78 | 28.09 | 27.75 | 27.88 | 31,000 |
| DAWH-CAUG | 28.07 | 0 | 0 | 28.13 | 0 |
| DCH | 2.2 | 2.3 | 2.15 | 2.15 | 15,500 |
| DCL | 4.06 | 4.14 | 4 | 4.01 | 190,000 |
| DEL | 1.45 | 1.6 | 1.6 | 1.6 | 2,500 |
| DFML | 2.01 | 2.04 | 2 | 2.01 | 12,500 |
| DFSM | 1.3 | 1.58 | 1.35 | 1.35 | 168,500 |
| DGKC | 47.26 | 47.6 | 46.9 | 46.95 | 2,642,500 |
| DGKC-AUG | 47.61 | 47.8 | 47.1 | 47.19 | 4,475,500 |
| DGKC-CAUG | 47.75 | 0 | 0 | 47.38 | 0 |
| DGKC-COCT | 48.91 | 0 | 0 | 48.52 | 0 |
| DGKC-CSEP | 48.33 | 0 | 0 | 47.95 | 0 |
| DLL | 56.31 | 54.55 | 54 | 54 | 121,000 |
| DOL | 3.95 | 3.98 | 3.96 | 3.97 | 64,000 |
| DSFL | 1.59 | 1.6 | 1.52 | 1.54 | 29,500 |
| DSIL | 1.34 | 1.54 | 1.31 | 1.45 | 5,500 |
| DSL | 2.19 | 2.3 | 2.06 | 2.3 | 9,000 |
| DWAE | 2.48 | 1.9 | 1.9 | 1.9 | 500 |
| DWSM | 2.6 | 3.08 | 2.9 | 2.95 | 1,500 |
| DYNO | 22.5 | 22 | 22 | 22 | 1,000 |
| ECOP | 6 | 5.8 | 5.51 | 5.6 | 4,500 |
| EFOODS | 68.94 | 69.7 | 68.65 | 68.82 | 1,113,000 |
| EFUG | 74.1 | 76 | 73.55 | 76 | 7,000 |
| EFUL | 80 | 79.5 | 76.5 | 79.48 | 3,000 |
| ELCM | 25.65 | 25.2167 | 25.2167 | 25.2167 | 0 |
| ENGRO | 90.57 | 92.49 | 90.57 | 92.05 | 2,466,400 |
| ENGRO-AUG | 91.24 | 93 | 91.3 | 92.69 | 996,000 |
| ENGRO-CAUG | 91.52 | 0 | 0 | 92.89 | 0 |
| ENGRO-COCT | 93.73 | 0 | 0 | 95.14 | 0 |
| ENGRO-CSEP | 92.62 | 0 | 0 | 94.01 | 0 |
| ENGROTFC | 99.3101 | 0 | 0 | 99.3101 | 0 |
| ENGROTFC2 | 100 | 0 | 0 | 100 | 0 |
| EPCL | 8.78 | 9.35 | 8.71 | 9.1 | 976,500 |
| ESBL | 1.8 | 1.96 | 1.8 | 1.8 | 1,000 |
| EWLA | 6.98 | 6 | 6 | 6 | 1,000 |
| EXIDE | 236.95 | 248.79 | 230 | 234.37 | 73,000 |
| FABL | 10.39 | 10.5 | 10.4 | 10.5 | 13,000 |
| FABLTFC | 101.25 | 0 | 0 | 101.25 | 0 |
| FATIMA | 24.02 | 24.4 | 24.02 | 24.06 | 837,500 |
| FCCL | 5.92 | 6 | 5.83 | 5.86 | 1,151,500 |
| FCSC | 2.66 | 2.51 | 2.5 | 2.5 | 14,500 |
| FDMF | 4.47 | 4.72 | 4.6 | 4.66 | 16,000 |
| FECM | 3.29 | 3.5 | 3.5 | 3.5 | 500 |
| FECTC | 22.32 | 22.5 | 21.21 | 21.75 | 101,500 |
| FEROZ | 90.17 | 92 | 90.05 | 91.01 | 6,500 |
| FFBL | 37.54 | 37.89 | 37.5 | 37.75 | 301,000 |
| FFBL-AUG | 37.8 | 38 | 37.9 | 37.97 | 18,000 |
| FFBL-CAUG | 37.93 | 0 | 0 | 38.1 | 0 |
| FFBL-COCT | 38.85 | 0 | 0 | 39.02 | 0 |
| FFBL-CSEP | 38.39 | 0 | 0 | 38.56 | 0 |
| FFC | 116.38 | 117.44 | 116.5 | 117.1 | 1,205,400 |
| FFC-AUG | 116.53 | 117.55 | 116.5 | 117.3 | 176,000 |
| FFC-AUGB | 112.36 | 113.4 | 112.6 | 113.13 | 48,000 |
| FFC-CAUG | 117.6 | 0 | 0 | 118.17 | 0 |
| FFC-COCT | 120.44 | 0 | 0 | 121.03 | 0 |
| FFC-CSEP | 119.02 | 0 | 0 | 119.6 | 0 |
| FHAM | 8.15 | 8.3 | 8.2 | 8.2 | 26,500 |
| FHBM | 9.15 | 9.5 | 9.25 | 9.5 | 21,000 |
| FLYNG | 2.83 | 2.95 | 2.85 | 2.95 | 23,500 |
| FNBM | 5.75 | 6 | 5.8 | 5.8 | 12,000 |
| FPJM | 1.1 | 1.5 | 1.49 | 1.5 | 13,000 |
| FRSM | 22 | 22.5 | 22.5 | 22 | 1,500 |
| FTSM | 0.75 | 0.99 | 0.99 | 0.99 | 500 |
| GADT | 63.54 | 64.2 | 64 | 64 | 98,000 |
| GAIL | 2.8 | 2.9 | 2.9 | 2.9 | 1,500 |
| GAMON | 1.7 | 2.29 | 2.15 | 2.25 | 57,500 |
| GASF | 5.65 | 5.73 | 5.5 | 5.5 | 19,500 |
| GGL | 10 | 10 | 9.5 | 9.59 | 33,000 |
| GHGL | 49.5 | 50 | 49.75 | 49.88 | 11,500 |
| GHNI | 8.84 | 9.84 | 9 | 9.84 | 30,500 |
| GHNL | 4.9 | 5.38 | 4.85 | 5.29 | 138,000 |
| GLAXO | 75.69 | 77.5 | 75 | 75.88 | 99,000 |
| GRAYS | 25 | 26 | 26 | 26 | 500 |
| GSPM | 5.51 | 5.5 | 5.25 | 5.25 | 20,500 |
| GTYR | 25.82 | 25.85 | 25.1 | 25.6 | 24,000 |
| GWLC | 5.8 | 5.8 | 5.7 | 5.8 | 4,500 |
| HABSM | 23.51 | 23.69 | 23.5 | 23.67 | 43,500 |
| HADC | 1.83 | 1.85 | 1.7 | 1.7 | 7,000 |
| HAL | 22 | 22.98 | 22.98 | 22.98 | 1,000 |
| HBL | 117.21 | 118.7 | 117.28 | 118.16 | 53,900 |
| HCAR | 13.32 | 13.93 | 13.31 | 13.8 | 46,500 |
| HICL | 12.1 | 13 | 12.35 | 12.4 | 14,500 |
| HINOON | 40.8 | 40.5 | 39.3 | 39.3 | 12,500 |
| HIRAT | 10.01 | 10.65 | 10.25 | 10.38 | 68,000 |
| HMB | 17.5 | 17.9 | 17.9 | 17.5 | 500 |
| HSPI | 22 | 22 | 22 | 22 | 1,000 |
| HUBC | 45.43 | 46 | 45 | 45.02 | 3,661,000 |
| HUBC-AUG | 45.75 | 45.46 | 44.5 | 44.7 | 7,000 |
| HUBC-CAUG | 45.91 | 0 | 0 | 45.43 | 0 |
| HUBC-COCT | 47.01 | 0 | 0 | 46.53 | 0 |
| HUBC-CSEP | 46.46 | 0 | 0 | 45.98 | 0 |
| IBLHL | 26.25 | 26.5 | 26 | 26 | 8,500 |
| ICCT | 1.6 | 1.55 | 1.4 | 1.4 | 1,500 |
| ICI | 169.05 | 170.15 | 168.2 | 169.18 | 72,100 |
| ICIBL | 0.6 | 0.69 | 0.62 | 0.66 | 46,000 |
| IDRT | 7.6 | 8 | 8 | 8 | 1,500 |
| IFSL | 15.36 | 15 | 14.58 | 14.9 | 4,000 |
| IGIBL | 2.42 | 2.47 | 2.35 | 2.47 | 57,000 |
| IGIIL | 65.31 | 65.5 | 65 | 65.33 | 2,000 |
| ILTM | 224.83 | 234.7 | 213.6 | 229.3 | 2,600 |
| INDU | 265 | 276 | 266.5 | 269.74 | 322,400 |
| INIL | 29.7 | 29.84 | 28.87 | 29.05 | 9,500 |
| ISIL | 143.28 | 148 | 148 | 148 | 500 |
| ISL | 11.89 | 12.34 | 11.75 | 12.33 | 468,000 |
| JDMT | 24.5 | 25.72 | 25.59 | 25.7 | 5,000 |
| JGICL | 57 | 55.9 | 55.7 | 55.9 | 3,000 |
| JLICL | 72 | 73 | 73 | 73 | 500 |
| JPGL | 1.6 | 1.62 | 1.5 | 1.53 | 197,000 |
| JSBL | 5.18 | 5.3 | 5.1 | 5.14 | 619,500 |
| JSCL | 14.73 | 15.29 | 14.82 | 15.11 | 6,063,000 |
| JSGCL | 28.55 | 29.65 | 28.25 | 28.25 | 1,000 |
| JSGF | 8.25 | 8.3 | 8.07 | 8.25 | 33,500 |
| JSIL | 8.98 | 9.34 | 8.95 | 9.3 | 1,185,000 |
| JSVFL | 8.01 | 8.1 | 8.05 | 8.1 | 16,500 |
| KAPCO | 45.67 | 45.95 | 45.5 | 45.5 | 537,500 |
| KAPCO-CAUG | 46.15 | 0 | 0 | 45.92 | 0 |
| KASBB | 2.55 | 2.6 | 2.56 | 2.6 | 7,000 |
| KASBM | 4 | 4.2 | 4.2 | 4.2 | 1,500 |
| KASBSL | 3.93 | 4.3 | 4.01 | 4.01 | 2,000 |
| KESC | 4.49 | 4.69 | 4.24 | 4.27 | 4,963,000 |
| KOHC | 47.87 | 49.3 | 46.65 | 47.82 | 144,500 |
| KOHS | 5 | 6 | 5.99 | 6 | 25,500 |
| KOHTM | 6.03 | 5.72 | 5.55 | 5.58 | 13,000 |
| KSBP | 60 | 59 | 58.1 | 58.1 | 2,500 |
| KTML | 5.38 | 5.5 | 5.25 | 5.32 | 107,000 |
| LINDE | 133 | 139.65 | 135 | 139.12 | 6,500 |
| LOTPTA | 7.06 | 7.14 | 7.04 | 7.1 | 417,500 |
| LOTPTA-AUG | 7.11 | 7.1 | 7.1 | 7.1 | 1,000 |
| LPCL | 4.74 | 4.75 | 4.6 | 4.61 | 994,000 |
| LUCK | 128.04 | 128.6 | 126.5 | 126.95 | 763,700 |
| LUCK-AUG | 129.14 | 129.25 | 127.51 | 127.86 | 341,000 |
| LUCK-CAUG | 129.38 | 0 | 0 | 128.11 | 0 |
| LUCK-COCT | 132.5 | 0 | 0 | 131.21 | 0 |
| LUCK-CSEP | 130.94 | 0 | 0 | 129.66 | 0 |
| MACFL | 20.87 | 21.3 | 20.01 | 20.9 | 40,000 |
| MARI | 95 | 95.6 | 95 | 95.1 | 9,000 |
| MBF | 11.35 | 11.16 | 11.16 | 11.16 | 3,000 |
| MCB | 184.69 | 185.9 | 184.6 | 184.93 | 83,400 |
| MCB-AUG | 185.25 | 186 | 185.01 | 185.23 | 11,000 |
| MCB-CAUG | 186.62 | 0 | 0 | 186.62 | 0 |
| MCB-COCT | 191.13 | 0 | 0 | 191.13 | 0 |
| MCB-CSEP | 188.88 | 0 | 0 | 188.87 | 0 |
| MEBL | 29.5 | 29.75 | 29 | 29.19 | 47,000 |
| MFFL | 360 | 350 | 350 | 350 | 100 |
| MFTM | 1 | 1 | 1 | 1 | 4,500 |
| MLCF | 7.28 | 7.5 | 7.12 | 7.38 | 4,110,000 |
| MRNS | 41 | 41 | 40.25 | 41 | 6,500 |
| MSOT | 20.75 | 19.75 | 19.75 | 20.75 | 500 |
| MTIL | 0.9 | 0.95 | 0.95 | 0.95 | 1,500 |
| MTL | 540.79 | 551.9 | 539.99 | 540.75 | 14,200 |
| MUCL | 16.95 | 16.05 | 15.95 | 15.95 | 2,500 |
| MUREB | 125.27 | 127.95 | 120.05 | 122.93 | 4,200 |
| MWMP | 3 | 2.8 | 2.8 | 2.8 | 5,000 |
| MZSM | 2.77 | 2.94 | 2.71 | 2.78 | 2,000 |
| NATF | 226.98 | 223 | 222 | 223 | 7,300 |
| NBP | 44.47 | 44.84 | 44.49 | 44.57 | 427,500 |
| NBP-AUG | 44.85 | 45.05 | 44.8 | 44.98 | 79,000 |
| NBP-CAUG | 44.94 | 0 | 0 | 44.98 | 0 |
| NBP-COCT | 46.02 | 0 | 0 | 46.06 | 0 |
| NBP-CSEP | 45.48 | 0 | 0 | 45.52 | 0 |
| NCL | 17.7 | 17.7 | 17.41 | 17.7 | 8,500 |
| NCPL | 16.03 | 16.1 | 15.98 | 16 | 573,500 |
| NESTLE | 4100 | 4090 | 3895 | 4090 | 100 |
| NETSOL | 15.05 | 15.25 | 15 | 15.06 | 42,500 |
| NEXT | 7.17 | 7.49 | 7.49 | 7.17 | 500 |
| NIB | 2.14 | 2.24 | 2.11 | 2.13 | 3,048,500 |
| NIBTFC | 99.9714 | 0 | 0 | 99.9714 | 0 |
| NICL | 3.3 | 3.33 | 3.3 | 3.31 | 41,500 |
| NML | 53.21 | 53.9 | 53 | 53.64 | 3,311,500 |
| NML-AUG | 53.7 | 54.29 | 53.44 | 54.04 | 2,309,000 |
| NML-CAUG | 53.77 | 0 | 0 | 54.13 | 0 |
| NML-COCT | 55.07 | 0 | 0 | 55.44 | 0 |
| NML-CSEP | 54.42 | 0 | 0 | 54.78 | 0 |
| NOPK | 57.65 | 60.53 | 60.53 | 60.53 | 1,000 |
| NOPKNV | 29.29 | 30.75 | 30.6 | 30.75 | 16,500 |
| NPL | 15.2 | 15.25 | 15.1 | 15.2 | 778,500 |
| NRL | 230.01 | 231.3 | 230 | 230.94 | 3,500 |
| NSB10Y1 | 100 | 0 | 0 | 100 | 0 |
| OGDC | 171.27 | 172 | 168.71 | 169.73 | 340,300 |
| OGDC-AUG | 171.64 | 171.21 | 169.8 | 170.24 | 22,500 |
| OGDC-CAUG | 173.06 | 0 | 0 | 171.28 | 0 |
| OGDC-COCT | 177.24 | 0 | 0 | 175.42 | 0 |
| OGDC-CSEP | 175.15 | 0 | 0 | 173.35 | 0 |
| OLPL | 11 | 11 | 11 | 11 | 1,500 |
| OLSM | 4.39 | 3.4 | 3.4 | 3.4 | 16,000 |
| OTSU | 38 | 39.9 | 36.25 | 39.7 | 2,500 |
| PACE | 1.85 | 1.89 | 1.8 | 1.88 | 131,000 |
| PAEL | 5.98 | 6 | 5.91 | 5.99 | 11,000 |
| PAKMI | 1.6 | 1.77 | 1.77 | 1.77 | 5,500 |
| PAKRI | 18.78 | 18.92 | 18.51 | 18.62 | 78,000 |
| PAKT | 53.8 | 53.4 | 53 | 53 | 5,500 |
| PASL | 1.76 | 1.8 | 1.75 | 1.77 | 29,000 |
| PASM | 6.89 | 6.51 | 6.5 | 6.5 | 5,500 |
| PGCL | 139.69 | 140 | 140 | 139.69 | 100 |
| PGF | 13.51 | 13.65 | 13.5 | 13.62 | 159,500 |
| PIAA | 2.35 | 2.47 | 2.35 | 2.45 | 100,000 |
| PICT | 151 | 156 | 150 | 154.39 | 29,100 |
| PIF | 6.22 | 6.25 | 6.18 | 6.2 | 566,500 |
| PIL | 6.5 | 7.5 | 7.25 | 7.5 | 3,000 |
| PINL | 7.75 | 7.65 | 7.5 | 7.51 | 5,500 |
| PIOC | 12.97 | 13.2 | 12.5 | 12.56 | 33,500 |
| PKGI | 13.49 | 13 | 12.5 | 12.75 | 1,000 |
| PKGP | 14.5 | 14.55 | 14.45 | 14.5 | 29,500 |
| PKGS | 98.94 | 100 | 97.01 | 99 | 3,000 |
| PMPK | 140 | 142.99 | 139.4 | 140 | 8,300 |
| PMTFC6 | 98.8077 | 0 | 0 | 98.8077 | 0 |
| PNGRS | 2 | 2.05 | 1.8 | 1.8 | 3,000 |
| PNSC | 16.5 | 16.5 | 16.5 | 16.5 | 500 |
| POL | 403.89 | 406 | 401 | 402.35 | 144,700 |
| POL-AUG | 404.64 | 406.2 | 402.13 | 403.56 | 58,000 |
| POL-CAUG | 408.12 | 0 | 0 | 406.03 | 0 |
| POL-COCT | 417.97 | 0 | 0 | 415.84 | 0 |
| POL-CSEP | 413.04 | 0 | 0 | 410.93 | 0 |
| POML | 52.4 | 50 | 50 | 50 | 500 |
| PPL | 203.51 | 207.4 | 204.25 | 206.7 | 1,566,900 |
| PPL-AUG | 205.03 | 208.9 | 205.45 | 208.19 | 127,500 |
| PPL-CAUG | 205.64 | 0 | 0 | 208.59 | 0 |
| PPL-COCT | 210.61 | 0 | 0 | 213.63 | 0 |
| PPL-CSEP | 208.12 | 0 | 0 | 211.11 | 0 |
| PPP | 48.1 | 50.5 | 48.5 | 50.37 | 33,500 |
| PRET | 32 | 32 | 32 | 32 | 3,000 |
| PRL | 56.26 | 57 | 56.25 | 56.25 | 3,500 |
| PRWM | 10 | 10 | 10 | 10 | 10,000 |
| PSEL | 142.5 | 145 | 145 | 142.5 | 100 |
| PSMC | 94.96 | 98.5 | 96 | 97.98 | 115,500 |
| PSO | 241.77 | 253.85 | 240.49 | 250.31 | 2,126,900 |
| PSO-AUG | 244.02 | 255.9 | 242 | 252.43 | 459,500 |
| PSO-CAUG | 244.3 | 0 | 0 | 252.6 | 0 |
| PSO-COCT | 250.2 | 0 | 0 | 258.7 | 0 |
| PSO-CSEP | 247.25 | 0 | 0 | 255.65 | 0 |
| PTC | 13.97 | 14.13 | 13.72 | 13.84 | 1,839,000 |
| PTC-AUG | 14.06 | 14.2 | 13.87 | 13.98 | 80,500 |
| PTC-CAUG | 14.12 | 0 | 0 | 13.97 | 0 |
| PTC-COCT | 14.46 | 0 | 0 | 14.3 | 0 |
| PTC-CSEP | 14.29 | 0 | 0 | 14.14 | 0 |
| QUICE | 13.11 | 13.4 | 12.11 | 12.17 | 2,242,500 |
| QUICER | 3.24 | 4.24 | 3.1 | 3.93 | 1,926,500 |
| RAVT | 1.02 | 1.05 | 1 | 1.05 | 65,000 |
| REWM | 10 | 10 | 10 | 10 | 2,000 |
| RUPL | 29 | 30.45 | 29 | 30.45 | 21,500 |
| SAIF | 7.44 | 7.6 | 7.6 | 7.6 | 1,000 |
| SALT | 34.28 | 34.01 | 33.35 | 33.5 | 2,000 |
| SANE | 2.9 | 3.45 | 1.9 | 2.26 | 39,500 |
| SANSM | 20.18 | 21.18 | 21.17 | 21.18 | 21,500 |
| SAZEW | 36 | 36.5 | 34.9 | 35.89 | 18,500 |
| SBL | 2.18 | 2.34 | 2.2 | 2.23 | 57,000 |
| SCBPL | 11.9 | 12 | 11.91 | 11.97 | 132,000 |
| SCL | 177.75 | 186 | 186 | 177.75 | 100 |
| SCLL | 5.28 | 5.2 | 5.2 | 5.28 | 2,500 |
| SCM | 11.5 | 11.6 | 11.25 | 11.4 | 22,500 |
| SEARL | 54.5 | 55.3 | 54 | 54.6 | 13,500 |
| SEPCO | 1.01 | 1.06 | 0.97 | 1.02 | 279,500 |
| SEPL | 54.89 | 57.63 | 55 | 57.63 | 122,000 |
| SFL | 126.99 | 133 | 130 | 132.33 | 500 |
| SGML | 11 | 11.44 | 11 | 11.28 | 34,000 |
| SGMLPS | 5.5 | 4.61 | 4.61 | 5.5 | 500 |
| SGPL | 0.99 | 1.4 | 0.93 | 0.93 | 29,000 |
| SHEL | 121 | 122.75 | 120.55 | 122.01 | 7,000 |
| SHEZ | 256 | 249 | 245.02 | 247.75 | 900 |
| SHFA | 34 | 34.45 | 34.45 | 34.45 | 2,500 |
| SHSML | 10.75 | 10.61 | 10.6 | 10.6 | 1,500 |
| SIBL | 1.9 | 2.5 | 2.1 | 2.1 | 15,000 |
| SIEM | 790 | 815 | 815 | 815 | 50 |
| SILK | 2.16 | 2.23 | 2.13 | 2.15 | 640,000 |
| SITC | 131.69 | 130 | 128.1 | 128.38 | 11,400 |
| SLYT | 5.75 | 5.9 | 5.65 | 5.65 | 11,500 |
| SMBL | 3.25 | 3.3 | 3.2 | 3.25 | 267,500 |
| SMBLTFC | 98.25 | 0 | 0 | 98.25 | 0 |
| SMTM | 4.45 | 4.89 | 3.66 | 3.66 | 5,500 |
| SNAI | 42.25 | 42 | 42 | 42 | 2,000 |
| SNBL | 8.49 | 8.6 | 8.45 | 8.48 | 857,500 |
| SNGP | 19.25 | 19.1 | 18.7 | 18.97 | 82,000 |
| SPL | 10.04 | 10.02 | 9.92 | 9.96 | 26,000 |
| SPLC | 1 | 0.9 | 0.81 | 0.9 | 12,500 |
| SRVI | 174.67 | 179.49 | 175 | 179.49 | 300 |
| SSGC | 20.23 | 20.25 | 20.01 | 20.2 | 12,000 |
| SSIC | 5.75 | 6.1 | 6.1 | 6.1 | 1,000 |
| STJT | 27.01 | 28.35 | 28.35 | 28.35 | 500 |
| STPL | 8.1 | 8.35 | 8 | 8 | 224,000 |
| SURC | 30.35 | 31 | 31 | 31 | 1,500 |
| TDIL | 10.18 | 10.25 | 10.15 | 10.17 | 1,500 |
| TELE | 1.38 | 1.44 | 1.36 | 1.37 | 73,500 |
| TGL | 16 | 16.02 | 15.75 | 15.75 | 24,000 |
| THALL | 116.75 | 119.9 | 116.25 | 116.26 | 20,000 |
| TPL | 8.58 | 8.73 | 8.37 | 8.5 | 6,500 |
| TREET | 58.4 | 60.99 | 57.5 | 57.98 | 158,500 |
| TREETPTC | 3 | 3.7 | 2.5 | 2.7 | 1,617,000 |
| TREI | 2 | 2.3 | 2.05 | 2.1 | 13,500 |
| TRG | 3.4 | 3.49 | 3.3 | 3.39 | 315,000 |
| TRIBL | 0.86 | 0.85 | 0.8 | 0.8 | 5,000 |
| TRIPF | 199 | 200 | 198 | 198 | 7,000 |
| TRPOL | 0.9 | 1 | 1 | 1 | 500 |
| TSMF | 1.28 | 0.91 | 0.91 | 0.91 | 500 |
| TSPL | 0.97 | 0.84 | 0.81 | 0.84 | 5,500 |
| UBL | 84.18 | 85.3 | 84 | 84.27 | 117,500 |
| UBL-AUG | 84.91 | 84.8 | 84.8 | 84.8 | 500 |
| UBL-CAUG | 85.06 | 0 | 0 | 85.04 | 0 |
| UBL-COCT | 87.12 | 0 | 0 | 87.09 | 0 |
| UBL-CSEP | 86.09 | 0 | 0 | 86.07 | 0 |
| UBLTFC2 | 95.05 | 0 | 0 | 95.05 | 0 |
| UBLTFC4 | 100.95 | 0 | 0 | 100.95 | 0 |
| ULEVER | 8548 | 8649 | 8549 | 8649 | 220 |
| WAHN | 50.38 | 50.5 | 50 | 50 | 3,500 |
| WTCL | 1.91 | 2 | 1.91 | 1.99 | 152,500 |
| WTL | 1.99 | 2 | 1.84 | 1.94 | 495,000 |
| WYETH | 999.75 | 1010 | 1010 | 1010 | 100 |
| YOUW | 1 | 1 | 1 | 1 | 5,000 |
KSE EOD Daily Share Price Data - 09/08/2012
No comments:
Post a Comment