| For: August 16, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 5.6 | 5.61 | 5.4 | 5.4 | 21,000 |
| ABL | 71.66 | 72 | 70.5 | 71.71 | 951,500 |
| ABOT | 197.09 | 197 | 191 | 191.27 | 19,000 |
| ACPL | 99.42 | 99 | 98 | 98.92 | 8,500 |
| ADOS | 14.08 | 15.08 | 13.98 | 15.08 | 72,000 |
| AGIC | 9.5 | 9.71 | 9.71 | 9.71 | 500 |
| AGL | 13 | 13 | 13 | 13 | 5,500 |
| AGSML | 18.915 | 18.58 | 18.58 | 18.58 | 0 |
| AGTL | 218.02 | 220 | 217 | 217.01 | 2,100 |
| AHCL | 32.52 | 33 | 32.5 | 32.78 | 923,500 |
| AHCL-AUG | 32.65 | 33 | 32.56 | 32.87 | 92,500 |
| AHCL-CAUG | 32.66 | 0 | 0 | 32.91 | 0 |
| AHCL-COCT | 33.39 | 0 | 0 | 33.64 | 0 |
| AHCL-CSEP | 33.03 | 0 | 0 | 33.27 | 0 |
| AHI | 16.75 | 17.2 | 16.3 | 16.53 | 31,500 |
| AHL | 38.33 | 38.8 | 38.15 | 38.38 | 39,500 |
| AICL | 66.89 | 67.49 | 66.1 | 66.22 | 119,000 |
| AKBL | 15.52 | 15.58 | 15.35 | 15.37 | 985,000 |
| AKZO | 80.03 | 81.7 | 81 | 81.34 | 2,200 |
| AMBL | 13 | 13.48 | 12.75 | 13.48 | 3,000 |
| AMTEX | 1.86 | 1.85 | 1.78 | 1.8 | 60,500 |
| ANL | 6.22 | 6.25 | 5.95 | 6 | 1,560,000 |
| APL | 493.52 | 494.75 | 490 | 490.42 | 4,000 |
| ARM | 43.8733 | 43.8643 | 43.8643 | 43.8643 | 0 |
| ASFL | 5 | 5.5 | 5.5 | 5.5 | 500 |
| ASL | 11.26 | 11.3 | 10.65 | 10.71 | 103,000 |
| ASLPS | 9.5 | 9.75 | 9.26 | 9.4 | 126,000 |
| ATBA | 256.26 | 260 | 250.25 | 256.86 | 9,700 |
| ATFF | 9.25 | 9.5 | 9.5 | 9.5 | 1,500 |
| ATIL | 36.2 | 37.25 | 36.6 | 36.91 | 3,000 |
| ATLH | 120.36 | 120 | 120 | 120.36 | 200 |
| ATRL | 125.76 | 125.85 | 124.99 | 125.43 | 76,800 |
| ATRL-AUG | 126.27 | 126.05 | 125.5 | 125.75 | 12,500 |
| ATRL-CAUG | 126.31 | 0 | 0 | 125.93 | 0 |
| ATRL-COCT | 129.12 | 0 | 0 | 128.72 | 0 |
| ATRL-CSEP | 127.72 | 0 | 0 | 127.32 | 0 |
| BAFL | 17.26 | 17.49 | 17.05 | 17.13 | 705,500 |
| BAFL-AUG | 17.32 | 17.5 | 17.2 | 17.22 | 174,000 |
| BAFL-CAUG | 17.34 | 0 | 0 | 17.2 | 0 |
| BAFL-COCT | 17.72 | 0 | 0 | 17.58 | 0 |
| BAFL-CSEP | 17.53 | 0 | 0 | 17.39 | 0 |
| BAHL | 29.41 | 30.5 | 29.45 | 29.52 | 274,500 |
| BAHL-CAUG | 29.54 | 0 | 0 | 29.64 | 0 |
| BAHL-COCT | 30.2 | 0 | 0 | 30.29 | 0 |
| BAHL-CSEP | 29.87 | 0 | 0 | 29.97 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BAPL | 8.7 | 8.95 | 7.91 | 8.06 | 48,500 |
| BATA | 752 | 789.6 | 789 | 789.6 | 100 |
| BERG | 15.7 | 15.8 | 15.8 | 15.8 | 2,500 |
| BFMOD | 3.8647 | 3.87 | 3.87 | 3.87 | 0 |
| BGL | 3.64 | 3.45 | 3.45 | 3.45 | 4,000 |
| BIPL | 9.36 | 9.45 | 9.15 | 9.22 | 23,000 |
| BNWM | 30.77 | 32.3 | 31 | 32.3 | 33,500 |
| BOK | 8.4 | 8.14 | 8.1 | 8.11 | 6,500 |
| BOP | 8.19 | 8.28 | 7.97 | 8.08 | 536,000 |
| BPBL | 5.8 | 4.8 | 4.8 | 4.8 | 500 |
| BPL | 48.14 | 50.54 | 48.05 | 50.54 | 153,000 |
| BUXL | 8.75 | 8.99 | 8.03 | 8.99 | 1,000 |
| BYCO | 8.07 | 8.07 | 7.9 | 8.01 | 218,500 |
| CENI | 11.05 | 11.87 | 11.25 | 11.35 | 5,500 |
| CEPB | 20.06 | 20.45 | 19.06 | 19.06 | 261,500 |
| CHCC | 35.27 | 35.44 | 34.26 | 34.67 | 148,500 |
| CLOV | 86.5 | 87.5 | 86.31 | 87.5 | 2,000 |
| CML | 1.4 | 1.55 | 1.45 | 1.54 | 35,000 |
| COLG | 1425 | 1496.25 | 1495 | 1496.25 | 350 |
| CPPL | 35.3 | 35.48 | 34.65 | 34.98 | 18,500 |
| CSAP | 23.7 | 23.32 | 23.25 | 23.27 | 29,500 |
| CSM | 1.09 | 1.16 | 1.16 | 1.16 | 500 |
| CSUML | 3.45 | 4.4 | 3.49 | 3.78 | 202,000 |
| CWSM | 2.12 | 2.4 | 2 | 2.33 | 6,500 |
| DAWH | 26.55 | 26.9 | 26.25 | 26.61 | 102,500 |
| DAWH-CAUG | 26.67 | 0 | 0 | 26.72 | 0 |
| DCH | 2.1 | 2.13 | 2 | 2.13 | 56,000 |
| DCL | 4.25 | 4.47 | 4.2 | 4.25 | 1,706,500 |
| DEL | 1.8 | 1.76 | 1.76 | 1.76 | 1,000 |
| DFML | 2.04 | 2.13 | 2.04 | 2.04 | 1,000 |
| DFSM | 1.25 | 1.4 | 1.21 | 1.24 | 12,000 |
| DGKC | 49.34 | 49.69 | 49.2 | 49.32 | 2,716,000 |
| DGKC-AUG | 49.38 | 49.65 | 49.35 | 49.45 | 1,949,000 |
| DGKC-CAUG | 49.56 | 0 | 0 | 49.52 | 0 |
| DGKC-COCT | 50.66 | 0 | 0 | 50.61 | 0 |
| DGKC-CSEP | 50.11 | 0 | 0 | 50.06 | 0 |
| DKTM | 1.9 | 2.69 | 1.51 | 2.09 | 129,000 |
| DLL | 49.8 | 49.25 | 47.31 | 49.25 | 21,500 |
| DOL | 4.04 | 4.05 | 3.95 | 4 | 53,500 |
| DSFL | 1.56 | 1.6 | 1.55 | 1.57 | 158,500 |
| DSIL | 1.5 | 1.5 | 1.35 | 1.43 | 5,500 |
| DSL | 2.3 | 2.3 | 2.1 | 2.2 | 44,500 |
| DSML | 4.84 | 4.75 | 4.75 | 4.75 | 500 |
| DWSM | 3 | 3.4 | 3.4 | 3.4 | 500 |
| ECOP | 5.81 | 6 | 5.99 | 5.99 | 2,500 |
| EFOODS | 68 | 68.5 | 67.5 | 67.74 | 758,500 |
| EFUG | 75.78 | 78.5 | 76.5 | 78.14 | 29,000 |
| EFUL | 77.9 | 81.49 | 81.49 | 81.49 | 500 |
| ENGRO | 90.46 | 90.44 | 88.51 | 89.22 | 1,129,000 |
| ENGRO-AUG | 90.77 | 90.94 | 88.84 | 89.61 | 994,000 |
| ENGRO-CAUG | 90.86 | 0 | 0 | 89.57 | 0 |
| ENGRO-COCT | 92.88 | 0 | 0 | 91.56 | 0 |
| ENGRO-CSEP | 91.87 | 0 | 0 | 90.57 | 0 |
| ENGROTFC | 99.3101 | 0 | 0 | 99.3101 | 0 |
| ENGROTFC2 | 100 | 0 | 0 | 100 | 0 |
| EPCL | 9.3 | 9.37 | 9.13 | 9.31 | 271,500 |
| ESBL | 1.75 | 1.8 | 1.8 | 1.8 | 5,500 |
| EWLA | 6 | 6 | 6 | 6 | 1,000 |
| EXIDE | 230.16 | 234.89 | 225 | 230.88 | 22,300 |
| FABL | 10.28 | 10.26 | 10.12 | 10.14 | 4,500 |
| FANM | 5.55 | 5.9 | 5.9 | 5.9 | 2,000 |
| FATIMA | 23.53 | 23.74 | 23.31 | 23.39 | 1,019,000 |
| FCCL | 6.59 | 6.74 | 6.47 | 6.5 | 10,004,500 |
| FCSC | 2.48 | 2.48 | 2.46 | 2.48 | 3,500 |
| FDIBL | 1.2 | 1.44 | 1.44 | 1.44 | 500 |
| FDMF | 4.85 | 4.95 | 4.79 | 4.85 | 120,500 |
| FECM | 3.5 | 3.5 | 3.5 | 3.5 | 500 |
| FECTC | 22.75 | 23.8 | 22.75 | 22.78 | 177,500 |
| FEROZ | 91 | 91.4 | 90.75 | 91.37 | 2,000 |
| FFBL | 37.54 | 37.77 | 37.01 | 37.05 | 333,500 |
| FFBL-AUG | 37.7 | 37.5 | 37.21 | 37.22 | 9,000 |
| FFBL-CAUG | 37.7 | 0 | 0 | 37.2 | 0 |
| FFBL-COCT | 38.54 | 0 | 0 | 38.02 | 0 |
| FFBL-CSEP | 38.12 | 0 | 0 | 37.61 | 0 |
| FFC | 118.9 | 119.4 | 118.3 | 118.89 | 1,613,400 |
| FFC-AUGB | 114.56 | 114.5 | 113.81 | 114.19 | 111,500 |
| FFC-CAUG | 119.42 | 0 | 0 | 119.36 | 0 |
| FFC-COCT | 122.08 | 0 | 0 | 122.01 | 0 |
| FFC-CSEP | 120.75 | 0 | 0 | 120.68 | 0 |
| FHAM | 8.52 | 8.5 | 8.27 | 8.29 | 13,500 |
| FHBM | 9.51 | 9.7 | 9.35 | 9.52 | 4,000 |
| FIBLM | 0.8 | 1.4 | 1.3 | 1.3 | 11,000 |
| FLYNG | 3.11 | 3.14 | 3.03 | 3.05 | 217,500 |
| FPJM | 1.49 | 1.22 | 1.21 | 1.21 | 7,000 |
| FPRM | 13.9 | 14.8 | 14.8 | 14.8 | 1,000 |
| FTSM | 0.72 | 1.15 | 1.13 | 1.13 | 1,000 |
| FUDLM | 7.9 | 7.94 | 7.83 | 7.94 | 2,000 |
| GADT | 65.26 | 65.8 | 64.71 | 65 | 37,000 |
| GAIL | 2.88 | 2.88 | 2.85 | 2.85 | 5,000 |
| GASF | 6.46 | 6.45 | 6.07 | 6.11 | 168,500 |
| GGL | 9.8 | 10.8 | 9.89 | 10.62 | 123,500 |
| GHGL | 52 | 53.48 | 52.01 | 52.01 | 2,500 |
| GHNI | 9.71 | 10 | 9.8 | 9.8 | 12,000 |
| GHNL | 4.8 | 5 | 5 | 5 | 500 |
| GLAXO | 73.36 | 74.25 | 73.6 | 73.88 | 23,000 |
| GSPM | 5.9 | 5.79 | 5.75 | 5.75 | 12,500 |
| GTYR | 27.54 | 27.59 | 27 | 27.55 | 3,000 |
| HABSM | 26.39 | 27.51 | 26.65 | 27.19 | 335,500 |
| HADC | 1.9 | 1.89 | 1.88 | 1.89 | 1,000 |
| HAL | 23 | 23.6 | 23.15 | 23.34 | 9,500 |
| HBL | 115.06 | 116.45 | 114.5 | 114.86 | 31,700 |
| HCAR | 13.36 | 13.36 | 12.95 | 13 | 68,000 |
| HINO | 67 | 67.8 | 67.5 | 67.8 | 1,500 |
| HINOON | 40 | 41 | 40 | 40.25 | 27,500 |
| HIRAT | 11 | 10.5 | 10 | 10.24 | 1,448,500 |
| HMB | 17.85 | 18.5 | 18 | 18.03 | 74,500 |
| HUBC | 47.36 | 47.9 | 47.26 | 47.68 | 1,116,000 |
| HUBC-AUG | 47.25 | 47.9 | 47.9 | 47.9 | 5,000 |
| HUBC-CAUG | 47.57 | 0 | 0 | 47.87 | 0 |
| HUBC-COCT | 48.63 | 0 | 0 | 48.93 | 0 |
| HUBC-CSEP | 48.1 | 0 | 0 | 48.4 | 0 |
| HUMNL | 22.5 | 23 | 23 | 23 | 1,000 |
| IBLHL | 25.91 | 25.89 | 25.89 | 25.89 | 500 |
| ICI | 166.25 | 166.85 | 165.5 | 166.47 | 28,300 |
| ICIBL | 0.7 | 0.7 | 0.65 | 0.7 | 36,500 |
| IDYM | 433.67 | 412 | 411.99 | 411.99 | 200 |
| IFSL | 14.3 | 14.3 | 14 | 14.1 | 1,500 |
| IGIBL | 2.3 | 2.39 | 2.3 | 2.33 | 26,000 |
| INDU | 264.5 | 267.11 | 262.11 | 262.8 | 13,100 |
| INIL | 30.3 | 31.81 | 30.9 | 31.8 | 230,500 |
| ISL | 13.11 | 13.67 | 13 | 13.4 | 231,000 |
| JDMT | 24.29 | 23.2 | 23.08 | 23.1 | 3,000 |
| JDWS | 102.68 | 104 | 102 | 104 | 6,800 |
| JGICL | 60 | 60 | 60 | 60 | 3,000 |
| JLICL | 73.5 | 76 | 75.25 | 76 | 3,000 |
| JPGL | 1.68 | 1.7 | 1.63 | 1.65 | 9,500 |
| JSBL | 5.21 | 5.4 | 5.2 | 5.23 | 636,500 |
| JSCL | 15.17 | 15.33 | 14.93 | 15 | 3,257,000 |
| JSGCL | 31.14 | 31.99 | 31.86 | 31.93 | 1,000 |
| JSGF | 8.4 | 8.4 | 8.31 | 8.31 | 483,500 |
| JSIL | 9.05 | 9.24 | 8.76 | 8.85 | 701,000 |
| JSVFL | 8.3 | 8.4 | 8.3 | 8.4 | 9,500 |
| JUBS | 1.17 | 2 | 0.49 | 0.51 | 21,000 |
| KAPCO | 46.71 | 48 | 46.6 | 46.69 | 780,500 |
| KAPCO-CAUG | 46.92 | 0 | 0 | 46.88 | 0 |
| KASBB | 2.52 | 2.59 | 2.53 | 2.55 | 6,500 |
| KASBSL | 4.06 | 4.06 | 4 | 4 | 61,500 |
| KESC | 6 | 6.09 | 5.66 | 5.73 | 6,305,000 |
| KESCTFC2 | 100 | 0 | 0 | 100 | 0 |
| KESCTFC3 | 100 | 0 | 0 | 100 | 0 |
| KML | 3.38 | 3.4 | 3.25 | 3.4 | 25,500 |
| KOHC | 48.05 | 50 | 47.8 | 49.25 | 345,500 |
| KSBP | 58.75 | 61.68 | 57.25 | 61.12 | 19,500 |
| KTML | 5.53 | 5.74 | 5.5 | 5.6 | 129,500 |
| LINDE | 135.01 | 140.49 | 135.1 | 140.19 | 6,000 |
| LOTPTA | 7.2 | 7.29 | 7.15 | 7.19 | 366,500 |
| LOTPTA-AUG | 7.25 | 7.22 | 7.21 | 7.21 | 12,500 |
| LPCL | 5.01 | 5.46 | 5.03 | 5.27 | 22,562,000 |
| LUCK | 129.1 | 130 | 128.25 | 128.89 | 810,100 |
| LUCK-AUG | 129.27 | 129.98 | 128.65 | 129.2 | 474,500 |
| LUCK-CAUG | 129.67 | 0 | 0 | 129.4 | 0 |
| LUCK-COCT | 132.55 | 0 | 0 | 132.27 | 0 |
| LUCK-CSEP | 131.11 | 0 | 0 | 130.83 | 0 |
| MACFL | 21.54 | 22 | 20.81 | 21.98 | 79,000 |
| MARI | 95.02 | 95.74 | 94.5 | 94.69 | 9,500 |
| MBF | 11.4 | 11.5 | 11.45 | 11.5 | 27,500 |
| MCB | 180.96 | 181 | 179.05 | 180.07 | 845,300 |
| MCB-AUG | 181.74 | 181.5 | 179.56 | 180.23 | 90,000 |
| MCB-CAUG | 181.75 | 0 | 0 | 180.78 | 0 |
| MCB-COCT | 185.8 | 0 | 0 | 184.79 | 0 |
| MCB-CSEP | 183.78 | 0 | 0 | 182.79 | 0 |
| MDTL | 4.25 | 4.7 | 4.7 | 4.7 | 500 |
| MEBL | 29.45 | 30 | 29.6 | 29.74 | 61,000 |
| MFFL | 355 | 369 | 337.5 | 354.9 | 3,400 |
| MIRKS | 43 | 42.01 | 42 | 42 | 1,000 |
| MLCF | 7.7 | 7.8 | 7.5 | 7.66 | 1,758,500 |
| MQTM | 13 | 13.05 | 13 | 13.01 | 6,000 |
| MRNS | 41.25 | 42.48 | 41.25 | 41.25 | 2,000 |
| MSCL | 10.5 | 10.5 | 10.5 | 10.5 | 9,500 |
| MTL | 526.31 | 532 | 519 | 523.41 | 24,600 |
| MUCL | 17.5 | 17.7 | 16.75 | 17.7 | 4,500 |
| MUREB | 135 | 139.76 | 130 | 132.37 | 7,800 |
| MZSM | 2.9 | 3.38 | 2.95 | 3.22 | 109,000 |
| NAGC | 24.82 | 25.89 | 25.89 | 25.89 | 500 |
| NATF | 216 | 220 | 219 | 220 | 700 |
| NBP | 44.53 | 45.29 | 43.93 | 44.05 | 4,657,500 |
| NBP-AUG | 44.59 | 45.38 | 44.05 | 44.18 | 837,000 |
| NBP-CAUG | 44.73 | 0 | 0 | 44.22 | 0 |
| NBP-COCT | 45.72 | 0 | 0 | 45.2 | 0 |
| NBP-CSEP | 45.22 | 0 | 0 | 44.71 | 0 |
| NCL | 18 | 18 | 17.91 | 17.98 | 39,000 |
| NCPL | 16.2 | 16.2 | 16 | 16.14 | 385,500 |
| NETSOL | 15.32 | 15.6 | 15.3 | 15.32 | 46,000 |
| NEXT | 6.95 | 6.3 | 6.3 | 6.95 | 2,000 |
| NIB | 2.15 | 2.15 | 2.08 | 2.1 | 1,590,500 |
| NIBTFC | 99.9714 | 0 | 0 | 99.9714 | 0 |
| NICL | 3.3 | 3.35 | 3.28 | 3.3 | 18,000 |
| NML | 56.28 | 57.17 | 55.7 | 55.97 | 3,773,500 |
| NML-AUG | 56.46 | 57.3 | 55.82 | 56.16 | 3,843,500 |
| NML-CAUG | 56.53 | 0 | 0 | 56.19 | 0 |
| NML-COCT | 57.79 | 0 | 0 | 57.44 | 0 |
| NML-CSEP | 57.16 | 0 | 0 | 56.81 | 0 |
| NONS | 23 | 23.99 | 23.2 | 23.97 | 6,000 |
| NPL | 15.31 | 15.31 | 15.2 | 15.2 | 36,000 |
| NRL | 231.6 | 232 | 231.1 | 231.75 | 12,900 |
| NSB10Y1 | 100 | 0 | 0 | 100 | 0 |
| OGDC | 173.51 | 176.01 | 172.6 | 174.98 | 859,800 |
| OGDC-AUG | 172.6 | 174.5 | 172 | 173.93 | 27,500 |
| OGDC-CAUG | 174.27 | 0 | 0 | 175.67 | 0 |
| OGDC-COCT | 178.15 | 0 | 0 | 179.56 | 0 |
| OGDC-CSEP | 176.21 | 0 | 0 | 177.62 | 0 |
| OLPL | 11.01 | 11.98 | 11.1 | 11.49 | 67,500 |
| OLTM | 6.75 | 7.4 | 7 | 7 | 1,000 |
| OTSU | 39.7 | 40.6 | 40.6 | 40.6 | 500 |
| PACE | 1.95 | 2.15 | 1.9 | 1.9 | 113,500 |
| PAEL | 6.07 | 6.15 | 5.94 | 6.05 | 246,500 |
| PAKMI | 1.9 | 1.49 | 1.49 | 1.49 | 1,000 |
| PAKRI | 20.39 | 20.88 | 19.95 | 20.14 | 2,856,500 |
| PASL | 1.79 | 1.9 | 1.68 | 1.77 | 154,500 |
| PASM | 6.36 | 6.3 | 6 | 6.05 | 16,500 |
| PEF | 8.85 | 8.94 | 8.51 | 8.94 | 6,500 |
| PGF | 14 | 14.05 | 13.83 | 13.95 | 37,500 |
| PIAA | 2.31 | 2.4 | 2.35 | 2.38 | 11,500 |
| PIF | 6.5 | 6.55 | 6.45 | 6.49 | 235,500 |
| PINL | 7.55 | 7.95 | 7.95 | 7.95 | 500 |
| PIOC | 12.4 | 12.5 | 12.26 | 12.3 | 67,500 |
| PKGI | 14.85 | 15 | 15 | 15 | 500 |
| PKGP | 14.95 | 15 | 14.94 | 14.99 | 27,500 |
| PKGS | 97.5 | 97 | 96 | 96.73 | 18,500 |
| PMI | 1.19 | 1.33 | 1.29 | 1.3 | 50,000 |
| PMTFC6 | 98.5658 | 0 | 0 | 98.5658 | 0 |
| PNGRS | 1.85 | 2.1 | 1.8 | 2 | 6,000 |
| PNSC | 16.5 | 16.45 | 16.45 | 16.45 | 500 |
| POL | 420.4 | 422.8 | 417.5 | 420.33 | 166,600 |
| POL-AUG | 421.56 | 422.25 | 418.02 | 421.02 | 69,500 |
| POL-CAUG | 422.25 | 0 | 0 | 422 | 0 |
| POL-COCT | 431.64 | 0 | 0 | 431.34 | 0 |
| POL-CSEP | 426.94 | 0 | 0 | 426.67 | 0 |
| PPL | 218.58 | 219.5 | 217.3 | 219.15 | 426,200 |
| PPL-AUG | 219.62 | 219.9 | 217.6 | 219.5 | 117,000 |
| PPL-CAUG | 219.54 | 0 | 0 | 220.02 | 0 |
| PPL-COCT | 224.43 | 0 | 0 | 224.89 | 0 |
| PPL-CSEP | 221.98 | 0 | 0 | 222.46 | 0 |
| PPP | 55.44 | 53.05 | 53.05 | 53.05 | 500 |
| PRET | 32 | 32.5 | 32.5 | 32.5 | 500 |
| PRL | 57 | 57 | 55 | 57 | 6,500 |
| PSMC | 97.6 | 98.7 | 97.5 | 97.54 | 8,500 |
| PSO | 253.08 | 254 | 251.7 | 252.16 | 109,000 |
| PSO-AUG | 254.14 | 254.14 | 252.5 | 252.68 | 28,500 |
| PSO-CAUG | 254.19 | 0 | 0 | 253.16 | 0 |
| PSO-COCT | 259.85 | 0 | 0 | 258.77 | 0 |
| PSO-CSEP | 257.02 | 0 | 0 | 255.96 | 0 |
| PSYL | 17.69 | 17.69 | 16.81 | 17.69 | 1,000 |
| PTC | 14.1 | 14.35 | 14.1 | 14.24 | 1,278,000 |
| PTC-AUG | 14.13 | 14.35 | 14.2 | 14.27 | 198,000 |
| PTC-CAUG | 14.16 | 0 | 0 | 14.3 | 0 |
| PTC-COCT | 14.48 | 0 | 0 | 14.61 | 0 |
| PTC-CSEP | 14.32 | 0 | 0 | 14.45 | 0 |
| QUICE | 14.23 | 14.75 | 14.1 | 14.59 | 666,000 |
| QUICER | 5.01 | 6.01 | 5 | 6.01 | 1,253,500 |
| RAVT | 0.95 | 1.1 | 1.05 | 1.05 | 2,500 |
| RMPL | 3800 | 3990 | 3800 | 3980 | 5,000 |
| SAIF | 8.74 | 9.25 | 8.9 | 9.12 | 3,000 |
| SANSM | 23.34 | 24.5 | 24.5 | 24.5 | 1,000 |
| SAPL | 210 | 220.5 | 220 | 220.5 | 1,900 |
| SARC | 2.2 | 2.34 | 2 | 2.01 | 2,500 |
| SAZEW | 37.89 | 39.78 | 38.1 | 38.1 | 18,000 |
| SBL | 2.54 | 2.6 | 2.45 | 2.45 | 96,500 |
| SCBPL | 11.36 | 11.85 | 11.6 | 11.6 | 9,500 |
| SCL | 177.75 | 180 | 180 | 177.75 | 100 |
| SCLL | 5.57 | 5.9 | 5.9 | 5.9 | 2,000 |
| SCM | 11.65 | 12.6 | 12.45 | 12.6 | 1,500 |
| SEARL | 53.7 | 54 | 53.89 | 53.99 | 11,000 |
| SEPCO | 1.13 | 1.18 | 1.12 | 1.18 | 3,000 |
| SEPL | 54 | 53.9 | 51.3 | 52.18 | 47,500 |
| SGML | 11.6 | 11.5 | 11.5 | 11.5 | 1,000 |
| SHCI | 1.5 | 1.45 | 1.45 | 1.45 | 500 |
| SHEL | 124.95 | 126.1 | 119.11 | 121.76 | 51,000 |
| SHFA | 36.17 | 37.95 | 35.25 | 36.43 | 3,500 |
| SHNI | 10.6 | 11 | 11 | 11 | 500 |
| SHSML | 10.58 | 10.7 | 10.5 | 10.7 | 2,000 |
| SIEM | 845 | 884.99 | 884.99 | 884.99 | 50 |
| SILK | 2.12 | 2.19 | 2.1 | 2.11 | 265,500 |
| SING | 22.9 | 22.01 | 22.01 | 22.01 | 1,000 |
| SITC | 134.56 | 137.99 | 131.01 | 136.61 | 4,400 |
| SKFL | 5.75 | 6.75 | 6.75 | 6.75 | 1,000 |
| SMBL | 3.11 | 3.2 | 3.1 | 3.11 | 123,000 |
| SMTM | 3.71 | 4.05 | 4.05 | 4.05 | 500 |
| SNAI | 44.99 | 47.23 | 43.51 | 47.23 | 6,500 |
| SNBL | 8.3 | 8.38 | 8 | 8.05 | 721,500 |
| SNGP | 19.1 | 19.3 | 18.81 | 18.93 | 21,000 |
| SPL | 9.92 | 10.21 | 9.91 | 10.14 | 77,500 |
| SRVI | 188 | 190 | 188.9 | 190 | 1,300 |
| SSGC | 20.22 | 20.35 | 19.91 | 20 | 40,500 |
| STCL | 8.2 | 8.35 | 8.35 | 8.35 | 2,500 |
| TDIL | 10.1 | 10.15 | 9.99 | 9.99 | 3,000 |
| TELE | 1.65 | 1.7 | 1.56 | 1.63 | 559,000 |
| TGL | 15.98 | 16.5 | 16 | 16.25 | 27,500 |
| THALL | 121.98 | 123 | 121 | 122.36 | 52,500 |
| TPL | 8.57 | 8.7 | 8.5 | 8.58 | 20,500 |
| TREET | 59.85 | 62.84 | 60.01 | 62.84 | 582,000 |
| TREETPTC | 2.45 | 2.78 | 2.3 | 2.33 | 1,444,500 |
| TREI | 2.6 | 2.48 | 2.1 | 2.12 | 6,000 |
| TRG | 3.36 | 3.43 | 3.32 | 3.34 | 298,500 |
| TRIPF | 196.5 | 196 | 188.5 | 191.45 | 6,800 |
| TSMF | 0.64 | 1.3 | 1.3 | 1.3 | 500 |
| UBL | 83.31 | 83.8 | 80.15 | 80.39 | 709,500 |
| UBL-AUG | 83.5 | 82.2 | 80.75 | 80.82 | 8,500 |
| UBL-CAUG | 83.68 | 0 | 0 | 80.71 | 0 |
| UBL-COCT | 85.54 | 0 | 0 | 82.5 | 0 |
| UBL-CSEP | 84.61 | 0 | 0 | 81.6 | 0 |
| UBLTFC2 | 95.05 | 0 | 0 | 95.05 | 0 |
| UDPL | 8.85 | 9 | 9 | 9 | 4,000 |
| ULEVER | 8650 | 8890 | 8700 | 8850.05 | 1,660 |
| UPFL | 2887.5 | 3000 | 3000 | 3000 | 40 |
| WAHN | 52 | 52.25 | 52.25 | 52.25 | 2,000 |
| WTCL | 2.05 | 2.07 | 1.96 | 1.98 | 16,500 |
| WTL | 2.09 | 2.07 | 2 | 2.06 | 30,000 |
| ZIL | 94.48 | 99.2 | 99.2 | 99.2 | 600 |
KSE EOD Daily Share Price Data - 16/08/2012
No comments:
Post a Comment