| For: August 23, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 5.4 | 6.08 | 5.7 | 6.01 | 639,000 |
| AATM | 1.34 | 1.89 | 1.34 | 1.89 | 20,000 |
| ABL | 71.71 | 72.4 | 71.75 | 72.2 | 58,000 |
| ABOT | 191.27 | 193 | 182.01 | 190 | 137,600 |
| ACPL | 98.92 | 100.4 | 98.55 | 99.08 | 32,500 |
| ADOS | 15.08 | 16.08 | 14.9 | 15.3 | 58,000 |
| AGIL | 92 | 88.25 | 87.75 | 87.75 | 4,500 |
| AGL | 13 | 13 | 13 | 13 | 2,000 |
| AGSML | 18.58 | 18.57 | 18.57 | 18.57 | 0 |
| AHCL | 32.78 | 33.38 | 32.86 | 33.06 | 1,169,000 |
| AHCL-AUG | 32.87 | 33.4 | 33 | 33.2 | 154,000 |
| AHCL-CAUG | 32.91 | 0 | 0 | 33.15 | 0 |
| AHCL-COCT | 33.64 | 0 | 0 | 33.89 | 0 |
| AHCL-CSEP | 33.27 | 0 | 0 | 33.52 | 0 |
| AHL | 38.38 | 38.7 | 38.01 | 38.27 | 47,000 |
| AHTM | 12.25 | 12.05 | 12.05 | 12.05 | 500 |
| AICL | 66.22 | 66.95 | 65.5 | 65.69 | 285,500 |
| AKBL | 15.37 | 16.3 | 15.35 | 16.12 | 5,710,000 |
| AKDCL | 35 | 33.85 | 33.85 | 33.85 | 500 |
| AKGL | 8.5 | 9.25 | 9 | 9.17 | 3,000 |
| AKZO | 81.34 | 85.4 | 83 | 85.4 | 26,500 |
| AMBL | 13.48 | 13.85 | 12.85 | 12.94 | 10,000 |
| AMTEX | 1.8 | 1.97 | 1.81 | 1.89 | 144,500 |
| ANL | 6 | 6.2 | 6.08 | 6.14 | 559,500 |
| APL | 490.42 | 491 | 490 | 490.53 | 2,400 |
| ASL | 10.71 | 10.99 | 10.65 | 10.8 | 43,500 |
| ASLPS | 9.4 | 9.4 | 9.2 | 9.25 | 98,500 |
| ATBA | 256.86 | 267.9 | 259.4 | 266.06 | 21,100 |
| ATIL | 36.91 | 37.25 | 36.9 | 37 | 2,000 |
| ATLH | 120.36 | 123.5 | 121 | 123.13 | 20,200 |
| ATRL | 125.43 | 127.75 | 125.17 | 126.4 | 743,400 |
| ATRL-AUG | 125.75 | 127.9 | 125.85 | 126.8 | 90,000 |
| ATRL-CAUG | 125.93 | 0 | 0 | 126.75 | 0 |
| ATRL-COCT | 128.72 | 0 | 0 | 129.56 | 0 |
| ATRL-CSEP | 127.32 | 0 | 0 | 128.16 | 0 |
| BAFL | 17.13 | 17.2 | 16.53 | 16.79 | 5,207,000 |
| BAFL-AUG | 17.22 | 17.15 | 16.56 | 16.9 | 1,001,000 |
| BAFL-CAUG | 17.2 | 0 | 0 | 16.84 | 0 |
| BAFL-COCT | 17.58 | 0 | 0 | 17.21 | 0 |
| BAFL-CSEP | 17.39 | 0 | 0 | 17.02 | 0 |
| BAHL | 29.52 | 29.95 | 29.5 | 29.64 | 248,500 |
| BAHL-CAUG | 29.64 | 0 | 0 | 29.72 | 0 |
| BAHL-COCT | 30.29 | 0 | 0 | 30.38 | 0 |
| BAHL-CSEP | 29.97 | 0 | 0 | 30.05 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BAPL | 8.06 | 8.4 | 8.25 | 8.4 | 16,500 |
| BATA | 789.6 | 829.08 | 780 | 829.08 | 1,150 |
| BCML | 16.23 | 16.5 | 16.45 | 16.5 | 3,000 |
| BERG | 15.8 | 15.89 | 15.89 | 15.8 | 1,000 |
| BIFO | 58 | 58.5 | 58.5 | 58.5 | 500 |
| BIPL | 9.22 | 9.84 | 9.35 | 9.67 | 540,000 |
| BNWM | 32.3 | 33.89 | 32.65 | 33.88 | 23,500 |
| BOK | 8.11 | 8.2 | 8 | 8 | 9,500 |
| BOP | 8.08 | 8.22 | 8.03 | 8.16 | 397,500 |
| BPL | 50.54 | 52.79 | 50.65 | 50.96 | 83,000 |
| BRR | 2.54 | 2.55 | 2.26 | 2.55 | 2,000 |
| BTL | 75 | 72.51 | 71.35 | 71.35 | 6,000 |
| BYCO | 8.01 | 8.2 | 7.96 | 8.01 | 570,500 |
| CCM | 21.02 | 20 | 20 | 21.02 | 500 |
| CECL | 19.225 | 20.2 | 20.2 | 20.2 | 500 |
| CENI | 11.35 | 10.89 | 10.52 | 10.64 | 20,000 |
| CEPB | 19.06 | 18.9 | 18.07 | 18.49 | 180,000 |
| CFL | 9.48 | 10.2 | 10.2 | 9.48 | 500 |
| CHBL | 1.7 | 1.55 | 1.49 | 1.51 | 32,000 |
| CHCC | 34.67 | 35.42 | 34.51 | 35.2 | 328,500 |
| CLCPS | 0.48 | 0.4 | 0.4 | 0.4 | 13,500 |
| CLOV | 87.5 | 90 | 90 | 90 | 1,000 |
| CML | 1.54 | 1.7 | 1.5 | 1.61 | 368,500 |
| COLG | 1496.25 | 1510 | 1440 | 1440 | 400 |
| CPL | 225.99 | 230 | 227 | 229.75 | 600 |
| CPPL | 34.98 | 36.72 | 34.4 | 36.71 | 152,000 |
| CSAP | 23.27 | 23.85 | 23.6 | 23.6 | 10,000 |
| CSIL | 4.7 | 4.94 | 3.7 | 3.74 | 73,000 |
| CSM | 1.16 | 1.25 | 1.15 | 1.2 | 22,500 |
| CSUML | 3.78 | 4.4 | 3.51 | 3.94 | 81,000 |
| CWSM | 2.33 | 2.3 | 2.06 | 2.06 | 1,000 |
| DAWH | 26.61 | 27.94 | 26.55 | 27.94 | 221,000 |
| DAWH-CAUG | 26.72 | 0 | 0 | 28.02 | 0 |
| DCH | 2.13 | 2.24 | 2.13 | 2.24 | 31,500 |
| DCL | 4.25 | 4.69 | 4.25 | 4.59 | 4,130,500 |
| DEL | 1.76 | 1.9 | 1.8 | 1.8 | 3,500 |
| DFML | 2.04 | 2.3 | 2.05 | 2.28 | 89,500 |
| DFSM | 1.24 | 1.45 | 1.22 | 1.35 | 16,000 |
| DGKC | 49.32 | 50.7 | 49.4 | 50.47 | 16,902,500 |
| DGKC-AUG | 49.45 | 50.78 | 49.4 | 50.58 | 8,906,000 |
| DGKC-CAUG | 49.52 | 0 | 0 | 50.61 | 0 |
| DGKC-COCT | 50.61 | 0 | 0 | 51.73 | 0 |
| DGKC-CSEP | 50.06 | 0 | 0 | 51.17 | 0 |
| DLL | 49.25 | 51.71 | 48 | 50.44 | 61,000 |
| DMTM | 7.5 | 7.45 | 7.45 | 7.45 | 500 |
| DMTX | 6.15 | 7.15 | 7.15 | 7.15 | 2,000 |
| DNCC | 2.5 | 2.65 | 2.6 | 2.61 | 4,500 |
| DOL | 4 | 4.15 | 3.91 | 4.09 | 324,000 |
| DSFL | 1.57 | 1.85 | 1.55 | 1.8 | 592,500 |
| DSIL | 1.43 | 1.6 | 1.4 | 1.56 | 63,500 |
| DSL | 2.2 | 2.42 | 2.08 | 2.39 | 96,500 |
| DSML | 4.75 | 4.25 | 4.25 | 4.25 | 500 |
| DWAE | 2 | 2.25 | 2.25 | 2.25 | 500 |
| DWSM | 3.4 | 2.9 | 2.9 | 2.9 | 1,500 |
| ECOP | 5.99 | 6.5 | 6 | 6.42 | 35,500 |
| EFOODS | 67.74 | 69.7 | 68 | 68.87 | 3,343,000 |
| EFUG | 78.14 | 78 | 75.26 | 78 | 5,000 |
| EFUL | 81.49 | 84 | 80 | 82.84 | 12,500 |
| ELCM | 24.5233 | 24 | 24 | 24 | 0 |
| EMCO | 2.96 | 3.1 | 3.1 | 3.1 | 500 |
| ENGRO | 89.22 | 93.68 | 90.25 | 93.68 | 3,230,200 |
| ENGRO-AUG | 89.61 | 94.09 | 90.2 | 94.09 | 1,083,500 |
| ENGRO-CAUG | 89.57 | 0 | 0 | 93.94 | 0 |
| ENGRO-COCT | 91.56 | 0 | 0 | 96.02 | 0 |
| ENGRO-CSEP | 90.57 | 0 | 0 | 94.98 | 0 |
| ENGROTFC | 99.3101 | 100 | 100 | 99.3101 | 1,900 |
| ENGROTFC2 | 100 | 0 | 0 | 100 | 0 |
| EPCL | 9.31 | 9.7 | 9.25 | 9.67 | 501,500 |
| ESBL | 1.8 | 1.85 | 1.76 | 1.85 | 17,000 |
| EWLA | 6 | 6 | 6 | 6 | 6,500 |
| EXIDE | 230.88 | 242.42 | 232.5 | 242.42 | 19,700 |
| FABL | 10.14 | 10.44 | 10.1 | 10.1 | 62,000 |
| FANM | 5.9 | 5.98 | 5.98 | 5.98 | 500 |
| FATIMA | 23.39 | 23.92 | 23.36 | 23.79 | 1,017,000 |
| FCCL | 6.5 | 6.95 | 6.56 | 6.85 | 22,298,500 |
| FCSC | 2.48 | 3.05 | 2.41 | 2.94 | 474,500 |
| FDIBL | 1.44 | 1.4 | 1.38 | 1.4 | 11,000 |
| FDMF | 4.85 | 5.08 | 4.9 | 5.08 | 48,500 |
| FECM | 3.5 | 3.59 | 3.5 | 3.5 | 1,000 |
| FECTC | 22.78 | 23.75 | 22.75 | 23.5 | 141,000 |
| FEM | 1.27 | 1.5 | 1.5 | 1.5 | 500 |
| FEROZ | 91.37 | 92 | 91 | 92 | 3,000 |
| FFBL | 37.05 | 38.75 | 37 | 38.48 | 1,800,000 |
| FFBL-AUG | 37.22 | 38.87 | 37.35 | 38.52 | 386,500 |
| FFBL-CAUG | 37.2 | 0 | 0 | 38.59 | 0 |
| FFBL-COCT | 38.02 | 0 | 0 | 39.44 | 0 |
| FFBL-CSEP | 37.61 | 0 | 0 | 39.01 | 0 |
| FFC | 113.89 | 115.75 | 113.31 | 115.48 | 3,880,900 |
| FFC-AUGB | 114.19 | 115.68 | 113.5 | 115.47 | 219,500 |
| FFC-CAUG | 119.36 | 0 | 0 | 115.8 | 0 |
| FFC-COCT | 122.01 | 0 | 0 | 118.37 | 0 |
| FFC-CSEP | 120.68 | 0 | 0 | 117.08 | 0 |
| FFLM | 2.65 | 2.5 | 2.5 | 2.5 | 2,000 |
| FHAM | 8.29 | 8.5 | 8.31 | 8.5 | 38,500 |
| FHBM | 9.52 | 9.3 | 9.12 | 9.3 | 1,500 |
| FIBLM | 1.3 | 1.96 | 0.5 | 1.3 | 54,000 |
| FLYNG | 3.05 | 4.05 | 2.96 | 3.89 | 5,567,500 |
| FNBM | 5.9 | 5.83 | 5.81 | 5.81 | 1,500 |
| FPJM | 1.21 | 1.2 | 1.2 | 1.2 | 2,000 |
| FRCL | 3.3 | 4 | 4 | 4 | 1,000 |
| FTSM | 1.13 | 0.81 | 0.81 | 1.13 | 1,000 |
| FUDLM | 7.94 | 7.75 | 7.43 | 7.55 | 3,000 |
| FZTM | 187.51 | 195.87 | 195.87 | 187.51 | 100 |
| GADT | 65 | 66 | 64.5 | 65.63 | 11,000 |
| GAIL | 2.85 | 3.19 | 3.17 | 3.18 | 8,500 |
| GASF | 6.11 | 6.34 | 6.07 | 6.2 | 216,000 |
| GATM | 23 | 22.56 | 22.56 | 22.56 | 1,000 |
| GGL | 10.62 | 11.62 | 10.65 | 11.47 | 510,500 |
| GHGL | 52.01 | 51.45 | 50.72 | 51.45 | 3,000 |
| GHNI | 9.8 | 9.7 | 9.5 | 9.54 | 41,000 |
| GHNL | 5 | 4.95 | 4.85 | 4.85 | 4,500 |
| GLAXO | 73.88 | 76.3 | 73.5 | 75.91 | 68,000 |
| GRAYS | 26.9 | 27 | 27 | 26.9 | 5,500 |
| GTYR | 27.55 | 27.75 | 26.71 | 27.35 | 13,000 |
| GUSM | 4 | 3.8 | 3.8 | 3.8 | 1,000 |
| GWLC | 5.6 | 5.8 | 5.8 | 5.8 | 500 |
| HABSM | 27.19 | 28.5 | 27.4 | 27.71 | 726,000 |
| HADC | 1.89 | 1.93 | 1.74 | 1.74 | 24,000 |
| HAL | 23.34 | 23.8 | 23.45 | 23.45 | 8,000 |
| HBL | 114.86 | 116.3 | 115 | 115.47 | 39,800 |
| HCAR | 13 | 14 | 12.8 | 14 | 339,500 |
| HICL | 11.5 | 11.85 | 11.75 | 11.85 | 6,500 |
| HINOON | 40.25 | 39.5 | 39.5 | 39.5 | 500 |
| HIRAT | 10.24 | 10.6 | 10.08 | 10.28 | 60,500 |
| HMB | 18.03 | 18.1 | 18 | 18.1 | 93,500 |
| HUBC | 47.68 | 47.75 | 47.15 | 47.43 | 471,000 |
| HUBC-AUG | 47.9 | 48 | 48 | 48 | 500 |
| HUBC-CAUG | 47.87 | 0 | 0 | 47.56 | 0 |
| HUBC-COCT | 48.93 | 0 | 0 | 48.62 | 0 |
| HUBC-CSEP | 48.4 | 0 | 0 | 48.09 | 0 |
| HUMNL | 23 | 22.5 | 22.25 | 22.38 | 1,000 |
| HUSI | 2.27 | 3 | 3 | 3 | 500 |
| HWQS | 10.25 | 11.15 | 11.15 | 11.15 | 500 |
| IBLHL | 25.89 | 26 | 25.99 | 26 | 4,500 |
| ICI | 166.47 | 169.79 | 166 | 166.35 | 336,800 |
| ICIBL | 0.7 | 0.74 | 0.67 | 0.72 | 192,500 |
| IFSL | 14.1 | 14.49 | 14.25 | 14.25 | 11,500 |
| IGIBL | 2.33 | 2.44 | 2.3 | 2.4 | 115,000 |
| INDU | 262.8 | 266 | 264 | 265.92 | 7,300 |
| INIL | 31.8 | 33.39 | 32.5 | 33.39 | 63,500 |
| ISL | 13.4 | 13.95 | 13.4 | 13.66 | 311,000 |
| JDMT | 23.1 | 24.25 | 23.85 | 24.25 | 2,500 |
| JDWS | 104 | 104.6 | 102 | 104.27 | 4,500 |
| JLICL | 76 | 79.8 | 77 | 77 | 4,500 |
| JOPP | 8.8 | 8.8 | 8.8 | 8.8 | 2,000 |
| JPGL | 1.65 | 1.7 | 1.51 | 1.7 | 375,000 |
| JSBL | 5.23 | 5.42 | 5.2 | 5.27 | 1,127,000 |
| JSCL | 15 | 15.44 | 15.02 | 15.2 | 3,815,500 |
| JSGCL | 31.93 | 32 | 32 | 32 | 15,000 |
| JSGF | 8.31 | 8.49 | 8.01 | 8.26 | 80,000 |
| JSIL | 8.85 | 9.25 | 8.91 | 9.18 | 553,000 |
| JSVFL | 8.4 | 8.34 | 8.31 | 8.34 | 16,000 |
| JVDC | 91 | 92 | 92 | 92 | 500 |
| KAPCO | 46.69 | 47 | 46.25 | 46.88 | 317,000 |
| KAPCO-CAUG | 46.88 | 0 | 0 | 47.01 | 0 |
| KASBB | 2.55 | 2.68 | 2.55 | 2.61 | 61,000 |
| KASBM | 4 | 4 | 4 | 4 | 10,500 |
| KASBSL | 4 | 4.3 | 4.2 | 4.27 | 9,500 |
| KESC | 5.73 | 6.73 | 5.57 | 6.67 | 24,135,000 |
| KESCTFC2 | 100 | 0 | 0 | 100 | 0 |
| KESCTFC3 | 100 | 0 | 0 | 100 | 0 |
| KML | 3.4 | 3.35 | 3.3 | 3.3 | 6,500 |
| KOHC | 49.25 | 51.71 | 48.3 | 51.71 | 562,500 |
| KOHE | 24.2 | 24.25 | 23.1 | 23.1 | 1,000 |
| KOHTM | 5.8 | 6 | 6 | 6 | 2,000 |
| KSBP | 61.12 | 64.17 | 63 | 64.17 | 13,000 |
| KSTM | 1.05 | 1.01 | 1.01 | 1.01 | 500 |
| KTML | 5.6 | 6.35 | 5.75 | 6.32 | 620,000 |
| LEUL | 2.53 | 2.25 | 2.25 | 2.25 | 500 |
| LIBM | 61.7 | 64.78 | 64.78 | 64.78 | 500 |
| LINDE | 140.19 | 142.7 | 135.01 | 142.7 | 22,800 |
| LOTPTA | 7.19 | 7.32 | 7.17 | 7.25 | 648,500 |
| LOTPTA-AUG | 7.21 | 7.26 | 7.2 | 7.26 | 39,000 |
| LPCL | 5.27 | 5.76 | 5.39 | 5.7 | 39,419,500 |
| LPGL | 13.97 | 14.5 | 14.5 | 14.5 | 500 |
| LUCK | 128.89 | 133.48 | 128.7 | 133.35 | 6,016,200 |
| LUCK-AUG | 129.2 | 133.85 | 129 | 133.57 | 1,060,500 |
| LUCK-CAUG | 129.4 | 0 | 0 | 133.72 | 0 |
| LUCK-COCT | 132.27 | 0 | 0 | 136.69 | 0 |
| LUCK-CSEP | 130.83 | 0 | 0 | 135.2 | 0 |
| MACFL | 21.98 | 22.15 | 21.82 | 21.82 | 11,000 |
| MARI | 94.69 | 99.42 | 95 | 99.42 | 138,500 |
| MBF | 11.5 | 11.7 | 11.7 | 11.7 | 500 |
| MCB | 180.07 | 180.88 | 179.1 | 179.7 | 336,800 |
| MCB-AUG | 180.23 | 181 | 179.9 | 180 | 15,000 |
| MCB-CAUG | 180.78 | 0 | 0 | 180.2 | 0 |
| MCB-COCT | 184.79 | 0 | 0 | 184.19 | 0 |
| MCB-CSEP | 182.79 | 0 | 0 | 182.2 | 0 |
| MDTL | 4.7 | 4.94 | 4.94 | 4.94 | 500 |
| MEBL | 29.74 | 30 | 29 | 29.66 | 63,000 |
| MERIT | 22.52 | 22 | 21.4 | 21.4 | 4,000 |
| MFFL | 354.9 | 370 | 340 | 346 | 1,800 |
| MFTM | 1 | 1.29 | 0.82 | 1.29 | 9,000 |
| MLCF | 7.66 | 8.22 | 7.75 | 8.18 | 6,816,000 |
| MRNS | 40.75 | 42.5 | 41 | 42.43 | 11,500 |
| MSCL | 10.5 | 11.5 | 11 | 11.5 | 36,500 |
| MTL | 523.41 | 535 | 515 | 522.19 | 184,500 |
| MUCL | 17.7 | 18.7 | 18.1 | 18.49 | 4,500 |
| MUREB | 132.37 | 130.02 | 130 | 130 | 1,600 |
| MWMP | 2.75 | 2.75 | 2.61 | 2.7 | 24,000 |
| MZSM | 3.22 | 3.25 | 3.15 | 3.21 | 47,500 |
| NATF | 220 | 219.9 | 215 | 215.52 | 1,600 |
| NBP | 44.05 | 44.95 | 44.35 | 44.57 | 1,424,500 |
| NBP-AUG | 44.18 | 45.1 | 44.5 | 44.72 | 233,500 |
| NBP-CAUG | 44.22 | 0 | 0 | 44.69 | 0 |
| NBP-COCT | 45.2 | 0 | 0 | 45.68 | 0 |
| NBP-CSEP | 44.71 | 0 | 0 | 45.19 | 0 |
| NCL | 17.98 | 18 | 17.65 | 17.98 | 34,500 |
| NCPL | 16.14 | 16.01 | 15.9 | 16 | 485,000 |
| NESTLE | 4199.99 | 4200 | 4200 | 4200 | 200 |
| NETSOL | 15.32 | 15.6 | 15.1 | 15.22 | 337,000 |
| NIB | 2.1 | 2.26 | 2.09 | 2.2 | 2,688,500 |
| NIBTFC | 99.9714 | 0 | 0 | 100 | 0 |
| NICL | 3.3 | 3.36 | 3.31 | 3.35 | 73,000 |
| NML | 55.97 | 57.15 | 55.3 | 56.94 | 3,013,500 |
| NML-AUG | 56.16 | 57.25 | 55.45 | 57.07 | 417,500 |
| NML-CAUG | 56.19 | 0 | 0 | 57.1 | 0 |
| NML-COCT | 57.44 | 0 | 0 | 58.36 | 0 |
| NML-CSEP | 56.81 | 0 | 0 | 57.73 | 0 |
| NONS | 23.97 | 25.15 | 25.15 | 23.97 | 500 |
| NOPKNV | 29.14 | 30.59 | 27.69 | 29.94 | 29,000 |
| NPL | 15.2 | 15.25 | 15.2 | 15.25 | 11,500 |
| NRL | 231.75 | 237.99 | 232.5 | 236.89 | 82,500 |
| NSB10Y1 | 100 | 0 | 0 | 100 | 0 |
| OGDC | 174.98 | 177.25 | 175 | 175.34 | 428,400 |
| OGDC-AUG | 173.93 | 175.5 | 174.1 | 175.5 | 3,500 |
| OGDC-CAUG | 175.67 | 0 | 0 | 175.83 | 0 |
| OGDC-COCT | 179.56 | 0 | 0 | 179.73 | 0 |
| OGDC-CSEP | 177.62 | 0 | 0 | 177.78 | 0 |
| OLPL | 11.49 | 12 | 11.5 | 11.62 | 39,500 |
| OLTM | 7 | 7.7 | 7.7 | 7.7 | 500 |
| PACE | 1.9 | 2.9 | 1.99 | 2.88 | 15,009,500 |
| PAEL | 6.05 | 6.7 | 5.95 | 6.59 | 1,508,000 |
| PAKMI | 1.49 | 1.9 | 1.4 | 1.9 | 1,000 |
| PAKRI | 20.14 | 20.14 | 19.56 | 19.74 | 470,000 |
| PAKT | 53.08 | 51.5 | 50.43 | 51.5 | 24,000 |
| PASL | 1.77 | 1.92 | 1.78 | 1.91 | 176,500 |
| PASM | 6.05 | 6.1 | 6.1 | 6.1 | 3,000 |
| PEF | 8.94 | 9.15 | 8.95 | 9 | 24,000 |
| PGCL | 139 | 145.95 | 144.98 | 145.95 | 1,500 |
| PGF | 13.95 | 14.1 | 13.99 | 14.08 | 219,000 |
| PIAA | 2.38 | 2.36 | 2.22 | 2.33 | 486,000 |
| PICT | 155.25 | 155 | 153 | 153.33 | 700 |
| PIF | 6.49 | 6.52 | 6.36 | 6.45 | 258,500 |
| PIL | 8 | 8.1 | 8.1 | 8.1 | 3,000 |
| PIOC | 12.3 | 13 | 12.3 | 12.93 | 136,500 |
| PKGI | 15 | 15.85 | 14 | 14 | 51,000 |
| PKGP | 14.99 | 15.2 | 15.01 | 15.14 | 131,500 |
| PKGS | 96.73 | 98.3 | 96.75 | 98.3 | 3,500 |
| PMI | 1.3 | 1.2 | 1.2 | 1.2 | 2,000 |
| PMPK | 150.5 | 149 | 144 | 145.43 | 1,300 |
| PMTFC6 | 98.5658 | 0 | 0 | 98.5658 | 0 |
| PNGRS | 2 | 2.11 | 2.1 | 2.1 | 5,000 |
| PNSC | 16.45 | 16.44 | 16.1 | 16.44 | 8,000 |
| POAF | 9.03 | 9 | 9 | 9 | 0 |
| POL | 420.33 | 425.3 | 421.2 | 423.47 | 313,700 |
| POL-AUG | 421.02 | 425.4 | 422.5 | 423.65 | 123,500 |
| POL-CAUG | 422 | 0 | 0 | 424.65 | 0 |
| POL-COCT | 431.34 | 0 | 0 | 434.06 | 0 |
| POL-CSEP | 426.67 | 0 | 0 | 429.35 | 0 |
| POML | 50 | 47.5 | 47.5 | 47.5 | 500 |
| PPL | 219.15 | 221.49 | 219.05 | 219.84 | 1,089,000 |
| PPL-AUG | 219.5 | 221.5 | 219.7 | 220.46 | 115,000 |
| PPL-CAUG | 220.02 | 0 | 0 | 220.45 | 0 |
| PPL-COCT | 224.89 | 0 | 0 | 225.34 | 0 |
| PPL-CSEP | 222.46 | 0 | 0 | 222.89 | 0 |
| PPP | 53.05 | 55.67 | 54 | 54 | 3,500 |
| PRET | 32.5 | 33 | 32.5 | 33 | 5,500 |
| PRL | 57 | 58.34 | 57.24 | 58.3 | 14,500 |
| PRWM | 10.89 | 11.09 | 11.04 | 11.09 | 1,000 |
| PSMC | 97.54 | 98.5 | 95.25 | 95.53 | 50,000 |
| PSO | 252.16 | 254.35 | 251.16 | 251.68 | 468,400 |
| PSO-AUG | 252.68 | 254 | 252.01 | 252.35 | 44,000 |
| PSO-CAUG | 253.16 | 0 | 0 | 252.38 | 0 |
| PSO-COCT | 258.77 | 0 | 0 | 257.97 | 0 |
| PSO-CSEP | 255.96 | 0 | 0 | 255.18 | 0 |
| PSYL | 17.69 | 17.9 | 17.11 | 17.9 | 2,000 |
| PTC | 14.24 | 14.44 | 14.15 | 14.29 | 1,235,000 |
| PTC-AUG | 14.27 | 14.5 | 14.2 | 14.39 | 107,500 |
| PTC-CAUG | 14.3 | 0 | 0 | 14.33 | 0 |
| PTC-COCT | 14.61 | 0 | 0 | 14.65 | 0 |
| PTC-CSEP | 14.45 | 0 | 0 | 14.49 | 0 |
| QUICE | 14.59 | 14.8 | 13.59 | 13.6 | 587,000 |
| QUICER | 6.01 | 6.7 | 5.01 | 5.01 | 1,895,500 |
| RAVT | 1.05 | 1.04 | 0.9 | 0.95 | 42,500 |
| RICL | 6.95 | 6.7 | 6.55 | 6.55 | 2,500 |
| RUPL | 30.1 | 31 | 31 | 31 | 500 |
| SAIF | 9.12 | 9.65 | 9.65 | 9.65 | 2,500 |
| SAPL | 220.5 | 229.95 | 229.95 | 220.5 | 100 |
| SAPT | 147 | 150 | 150 | 147 | 400 |
| SAZEW | 38.1 | 39.5 | 38.01 | 38.5 | 3,000 |
| SBL | 2.45 | 2.5 | 2.42 | 2.42 | 66,000 |
| SCBPL | 11.6 | 11.7 | 11.5 | 11.62 | 92,000 |
| SCLL | 5.9 | 5.74 | 5 | 5.74 | 50,500 |
| SEARL | 53.99 | 54 | 53.1 | 53.98 | 18,500 |
| SEPCO | 1.18 | 1.23 | 1.07 | 1.19 | 170,500 |
| SEPL | 52.18 | 51.69 | 50 | 50.5 | 8,000 |
| SFL | 132.33 | 131 | 131 | 132.33 | 100 |
| SGML | 11.5 | 11.99 | 11.5 | 11.5 | 1,500 |
| SHCI | 1.45 | 1.94 | 1.32 | 1.59 | 7,500 |
| SHEL | 121.76 | 119.5 | 115.68 | 118.04 | 104,500 |
| SHEZ | 240 | 240 | 228.38 | 229.8 | 600 |
| SHFA | 36.43 | 37.25 | 37.25 | 37.25 | 500 |
| SHSML | 10.7 | 10.8 | 10.75 | 10.8 | 10,500 |
| SIEM | 884.99 | 910 | 900 | 900 | 550 |
| SILK | 2.11 | 2.4 | 2.12 | 2.37 | 1,913,000 |
| SITC | 136.61 | 143.44 | 137 | 143.44 | 31,500 |
| SKFL | 6.75 | 7.75 | 7.75 | 7.75 | 3,000 |
| SMBL | 3.11 | 3.25 | 3.07 | 3.15 | 490,000 |
| SMTM | 4.05 | 4.15 | 3.72 | 4.15 | 1,500 |
| SNAI | 47.23 | 48.78 | 48.77 | 48.78 | 2,500 |
| SNBL | 8.05 | 8.06 | 7.5 | 7.61 | 1,272,500 |
| SNGP | 18.93 | 19.25 | 19.1 | 19.14 | 21,000 |
| SPL | 10.14 | 10.18 | 9.82 | 9.94 | 71,000 |
| SPLC | 0.9 | 0.85 | 0.6 | 0.71 | 198,500 |
| SRVI | 190 | 192 | 186 | 191.99 | 900 |
| SSGC | 20 | 20.25 | 19.65 | 20.21 | 38,000 |
| SSIC | 6.2 | 6 | 5.66 | 5.91 | 7,000 |
| STCL | 8.35 | 8.1 | 8.1 | 8.1 | 500 |
| STPL | 8.34 | 8.37 | 7.75 | 8.3 | 7,000 |
| TDIL | 9.99 | 10.74 | 10.74 | 10.74 | 500 |
| TELE | 1.63 | 1.77 | 1.61 | 1.74 | 1,001,000 |
| TGL | 16.25 | 16.45 | 16.07 | 16.11 | 30,000 |
| THALL | 122.36 | 123 | 116.25 | 118.65 | 715,000 |
| TPL | 8.58 | 9.23 | 8.28 | 8.49 | 15,500 |
| TREET | 62.84 | 65.98 | 63.49 | 65.98 | 503,500 |
| TREETPTC | 2.33 | 2.42 | 2.19 | 2.25 | 752,500 |
| TREI | 2.12 | 2.38 | 2.12 | 2.3 | 8,000 |
| TRG | 3.34 | 3.73 | 3.39 | 3.69 | 4,126,000 |
| TRIBL | 0.66 | 1.25 | 1.25 | 1.25 | 500 |
| TRIPF | 191.45 | 191 | 191 | 191.45 | 100 |
| TSPL | 1 | 1 | 0.81 | 1 | 13,500 |
| UBL | 80.39 | 81.5 | 79.5 | 79.9 | 1,129,000 |
| UBL-AUG | 80.82 | 81.05 | 79.99 | 80 | 15,000 |
| UBL-CAUG | 80.71 | 0 | 0 | 80.12 | 0 |
| UBL-COCT | 82.5 | 0 | 0 | 81.9 | 0 |
| UBL-CSEP | 81.6 | 0 | 0 | 81.01 | 0 |
| UBLTFC2 | 95.05 | 0 | 0 | 95.05 | 0 |
| UNIM | 0.95 | 0.1 | 0.1 | 0.1 | 500 |
| UVIC | 2.5 | 2.6 | 2.6 | 2.6 | 500 |
| WAHN | 52.25 | 54.86 | 52 | 54.75 | 11,500 |
| WTCL | 1.98 | 2.15 | 2 | 2.14 | 458,500 |
| WTL | 2.06 | 2.37 | 2.08 | 2.33 | 3,358,000 |
| YOUW | 1 | 0.95 | 0.95 | 0.95 | 2,000 |
| ZIL | 99.2 | 104.1 | 102.99 | 104.1 | 1,100 |
| ZTL | 3.85 | 3.85 | 3.85 | 3.85 | 500 |
KSE EOD Daily Share Price Data - 23/08/2012
No comments:
Post a Comment