| For: August 29, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 99.85 | 101 | 101 | 101 | 500 |
| AACIL | 5.82 | 5.75 | 5.5 | 5.62 | 90,500 |
| ABL | 73.57 | 74.8 | 72.65 | 72.92 | 48,000 |
| ABOT | 200.38 | 210.39 | 203.5 | 208.8 | 86,000 |
| ACPL | 102.69 | 104.98 | 101.1 | 104 | 27,000 |
| ADAMS | 21.75 | 21.75 | 21.75 | 21.75 | 1,000 |
| ADMM | 27.76 | 27.21 | 27.21 | 27.76 | 1,500 |
| AGIL | 88 | 92.4 | 89 | 92.4 | 94,000 |
| AGL | 13.05 | 13 | 13 | 13 | 4,500 |
| AGTL | 216.27 | 219.89 | 216.25 | 216.33 | 1,200 |
| AHCL | 33 | 33.15 | 32.63 | 32.77 | 612,500 |
| AHCL-AUG | 33.03 | 33.05 | 32 | 32.61 | 88,000 |
| AHCL-CAUG | 33.05 | 0 | 0 | 32.81 | 0 |
| AHCL-COCT | 33.78 | 0 | 0 | 33.53 | 0 |
| AHCL-CSEP | 33.42 | 0 | 0 | 33.17 | 0 |
| AHCL-SEP | 28.55 | 29 | 28.41 | 28.6 | 45,500 |
| AHI | 16.1 | 16.1 | 16 | 16 | 12,000 |
| AHL | 39.25 | 39.35 | 38.4 | 38.5 | 67,000 |
| AHTM | 12.05 | 11.05 | 11.05 | 11.05 | 500 |
| AICL | 66.28 | 66.89 | 62.97 | 63.44 | 753,500 |
| AICL-SEP | 67.14 | 65 | 65 | 65 | 1,000 |
| AKBL | 15.74 | 15.85 | 15.4 | 15.5 | 1,189,000 |
| AKBL-SEP | 15.5 | 15.5 | 15.5 | 15.5 | 500 |
| AKDCL | 33.05 | 34.7 | 34.7 | 34.7 | 1,500 |
| AKGL | 9.25 | 9.25 | 9 | 9.25 | 3,000 |
| AKZO | 87.62 | 88 | 83.5 | 85.08 | 25,600 |
| AMBL | 13.9 | 13.35 | 13 | 13.35 | 1,000 |
| AMTEX | 2.25 | 2.26 | 2.18 | 2.25 | 124,500 |
| ANL | 6.11 | 6.45 | 6.18 | 6.23 | 2,531,000 |
| APL | 493.13 | 498.9 | 490 | 490.43 | 40,800 |
| ASHT | 10.1333 | 10.1 | 10.1 | 10.1 | 2,000 |
| ASL | 10.68 | 10.75 | 10.59 | 10.73 | 27,000 |
| ASLPS | 9.2 | 9.3 | 9.05 | 9.09 | 19,000 |
| ATBA | 288.5 | 295.95 | 285 | 293.71 | 35,600 |
| ATFF | 9.24 | 9 | 9 | 9 | 2,000 |
| ATIL | 36.19 | 36.5 | 36 | 36.3 | 5,500 |
| ATLH | 126.49 | 132.81 | 126 | 132.81 | 38,500 |
| ATRL | 126.1 | 126.9 | 125.55 | 125.75 | 250,600 |
| ATRL-AUG | 126.5 | 127 | 126 | 126 | 15,500 |
| ATRL-CAUG | 126.3 | 0 | 0 | 125.9 | 0 |
| ATRL-COCT | 129.08 | 0 | 0 | 128.67 | 0 |
| ATRL-CSEP | 127.69 | 0 | 0 | 127.28 | 0 |
| ATRL-SEP | 127.68 | 128 | 127.07 | 127.21 | 44,000 |
| BAFL | 17.15 | 17.18 | 16.75 | 16.8 | 2,563,000 |
| BAFL-AUG | 17.26 | 17.15 | 16.8 | 16.92 | 712,000 |
| BAFL-CAUG | 17.18 | 0 | 0 | 16.82 | 0 |
| BAFL-COCT | 17.56 | 0 | 0 | 17.19 | 0 |
| BAFL-CSEP | 17.37 | 0 | 0 | 17.01 | 0 |
| BAFL-SEP | 17.37 | 17.3 | 16.95 | 16.99 | 676,000 |
| BAHL | 29.8 | 29.9 | 29.7 | 29.74 | 50,500 |
| BAHL-CAUG | 29.85 | 0 | 0 | 29.78 | 0 |
| BAHL-COCT | 30.51 | 0 | 0 | 30.43 | 0 |
| BAHL-CSEP | 30.18 | 0 | 0 | 30.1 | 0 |
| BAHL-SEP | 30.19 | 30.19 | 30.19 | 30.19 | 3,000 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BAPL | 8.45 | 8.5 | 8.5 | 8.5 | 2,000 |
| BATA | 959.75 | 1007.73 | 1007.73 | 1007.73 | 2,000 |
| BCL | 40.4 | 40.01 | 39.7 | 40 | 1,500 |
| BERG | 15.74 | 15.97 | 15.5 | 15.63 | 14,500 |
| BGL | 3.49 | 3.7 | 3.35 | 3.7 | 67,000 |
| BIFO | 61.42 | 64 | 61.15 | 61.16 | 4,000 |
| BIPL | 9.39 | 9.6 | 9.33 | 9.44 | 301,500 |
| BNWM | 32.51 | 33.99 | 33 | 33.05 | 12,000 |
| BOK | 7.82 | 8.12 | 7 | 7.15 | 22,000 |
| BOP | 8.49 | 8.6 | 8.31 | 8.39 | 852,000 |
| BPL | 55.61 | 56.75 | 55 | 56 | 68,500 |
| BROT | 1.51 | 1.5 | 1.36 | 1.5 | 24,500 |
| BRR | 2.5 | 2.58 | 2.55 | 2.58 | 3,000 |
| BUXL | 8.1 | 8.7 | 8.7 | 8.7 | 500 |
| BWCL | 31 | 31.05 | 31.05 | 31.05 | 500 |
| BWHL | 30.58 | 30 | 30 | 30 | 1,000 |
| BYCO | 8.6 | 8.7 | 8.41 | 8.43 | 625,000 |
| CECL | 21 | 19.95 | 19.95 | 19.95 | 0 |
| CENI | 10.5 | 10.52 | 10.52 | 10.52 | 5,500 |
| CEPB | 18.75 | 19.75 | 18.8 | 19.75 | 647,500 |
| CHAS | 7.3 | 7.3509 | 7.3509 | 7.3509 | 0 |
| CHBL | 1.8 | 1.72 | 1.72 | 1.72 | 13,000 |
| CHCC | 38.15 | 39.5 | 38.4 | 38.75 | 516,000 |
| CJPL | 1.39 | 1.29 | 0.8 | 1.08 | 54,500 |
| CLCPS | 0.4 | 0.5 | 0.43 | 0.5 | 64,500 |
| CLOV | 93 | 92 | 91 | 91 | 1,500 |
| CML | 1.72 | 1.75 | 1.68 | 1.7 | 65,000 |
| COLG | 1353.23 | 1296 | 1295.6 | 1296 | 200 |
| CPL | 219.5 | 214 | 210.51 | 214 | 1,600 |
| CPMFI | 5.56 | 6.36 | 6 | 6.17 | 13,000 |
| CPPL | 36.89 | 38.73 | 37 | 38.68 | 248,500 |
| CRTM | 11.98 | 12.98 | 11.3 | 11.3 | 1,000 |
| CSAP | 24.55 | 25.2 | 24.01 | 24.89 | 124,000 |
| CSM | 1.11 | 1.15 | 1.1 | 1.12 | 28,000 |
| CSUML | 3.8 | 3.99 | 3.7 | 3.99 | 7,000 |
| CWSM | 2.45 | 2.54 | 2.5 | 2.52 | 12,000 |
| CYAN | 70.08 | 72.3 | 70.21 | 71.87 | 157,500 |
| DAWH | 32.32 | 33.15 | 31.7 | 32.26 | 860,500 |
| DAWH-CAUG | 32.37 | 0 | 0 | 32.3 | 0 |
| DCH | 2.47 | 2.4 | 2.31 | 2.32 | 49,000 |
| DCL | 4.91 | 4.93 | 4.58 | 4.63 | 1,689,000 |
| DCM | 1.9 | 2.17 | 1.88 | 2.17 | 254,500 |
| DEL | 2 | 2 | 1.92 | 2 | 6,500 |
| DFML | 2.47 | 2.42 | 2.25 | 2.32 | 146,500 |
| DFSM | 1.5 | 1.55 | 1.55 | 1.5 | 1,000 |
| DGKC | 51.8 | 52.79 | 51.85 | 52.1 | 6,836,000 |
| DGKC-AUG | 51.86 | 52.76 | 51.85 | 52.22 | 1,754,000 |
| DGKC-CAUG | 51.88 | 0 | 0 | 52.16 | 0 |
| DGKC-COCT | 53.03 | 0 | 0 | 53.31 | 0 |
| DGKC-CSEP | 52.45 | 0 | 0 | 52.74 | 0 |
| DGKC-SEP | 52.37 | 53.15 | 52.25 | 52.72 | 3,023,000 |
| DINT | 18.35 | 17.37 | 17.35 | 17.35 | 3,000 |
| DLL | 52.01 | 53.15 | 53.15 | 53.15 | 1,000 |
| DNCC | 2.86 | 2.98 | 2.75 | 2.84 | 3,000 |
| DOL | 4.21 | 4.25 | 4.05 | 4.09 | 89,500 |
| DSFL | 2.15 | 2.18 | 2.04 | 2.06 | 511,500 |
| DSIL | 1.9 | 1.9 | 1.71 | 1.75 | 50,000 |
| DSL | 2.45 | 2.47 | 2.3 | 2.35 | 32,000 |
| DSML | 5 | 5.95 | 5.5 | 5.5 | 1,000 |
| DWAE | 2.77 | 2.98 | 2.7 | 2.83 | 67,000 |
| DWSM | 3 | 3.14 | 3 | 3.1 | 7,500 |
| DYNO | 24.28 | 25 | 24.11 | 24.25 | 9,500 |
| ECOP | 6.34 | 6.27 | 6.25 | 6.25 | 5,500 |
| EFOODS | 69.08 | 69.7 | 68.77 | 69.22 | 1,563,500 |
| EFUG | 78 | 77.9 | 76 | 77 | 14,500 |
| EFUL | 76.52 | 78.9 | 75 | 78.01 | 38,000 |
| ELCM | 23.9 | 23.105 | 23.105 | 23.105 | 0 |
| ELSM | 27.32 | 27 | 26.25 | 27 | 4,000 |
| ENGRO | 102.03 | 103.1 | 99.65 | 101.98 | 3,427,300 |
| ENGRO-AUG | 102.24 | 103.1 | 99.8 | 102.16 | 1,110,500 |
| ENGRO-CAUG | 102.19 | 0 | 0 | 102.1 | 0 |
| ENGRO-COCT | 104.45 | 0 | 0 | 104.35 | 0 |
| ENGRO-CSEP | 103.32 | 0 | 0 | 103.22 | 0 |
| ENGRO-SEP | 103.14 | 104.05 | 100.9 | 103.08 | 2,029,000 |
| ENGROTFC | 99.3561 | 100 | 100 | 99.3657 | 80 |
| ENGROTFC2 | 100 | 100 | 100 | 100 | 1,920 |
| EPCL | 9.94 | 10 | 9.64 | 9.69 | 404,000 |
| ESBL | 2.06 | 2.1 | 2 | 2 | 55,000 |
| EXIDE | 280.62 | 294.65 | 283.25 | 294.65 | 60,100 |
| FABL | 10.46 | 10.3 | 10.05 | 10.13 | 159,000 |
| FABLTFC | 101.25 | 0 | 0 | 101.25 | 0 |
| FASM | 48 | 47.25 | 47.25 | 47.25 | 500 |
| FATIMA | 23.62 | 23.85 | 23.4 | 23.43 | 2,191,500 |
| FCCL | 6.89 | 6.95 | 6.68 | 6.71 | 7,226,500 |
| FCSC | 3.55 | 3.7 | 3.3 | 3.48 | 453,000 |
| FDIBL | 1.37 | 1.46 | 1.46 | 1.37 | 500 |
| FDMF | 5.6 | 5.56 | 5.5 | 5.56 | 1,000 |
| FECM | 3.34 | 3.68 | 3.21 | 3.68 | 1,000 |
| FECTC | 23.08 | 24 | 23 | 23.07 | 508,500 |
| FEM | 1.4 | 1.3 | 1.3 | 1.3 | 3,500 |
| FEROZ | 91.99 | 92 | 90.75 | 90.76 | 23,000 |
| FFBL | 39.09 | 39.1 | 38.25 | 38.44 | 818,500 |
| FFBL-AUG | 39.13 | 39 | 38.4 | 38.59 | 69,500 |
| FFBL-CAUG | 39.15 | 0 | 0 | 38.49 | 0 |
| FFBL-COCT | 40.02 | 0 | 0 | 39.33 | 0 |
| FFBL-CSEP | 39.58 | 0 | 0 | 38.91 | 0 |
| FFBL-SEP | 39.5 | 39.15 | 38.81 | 38.81 | 8,500 |
| FFC | 114.85 | 115.08 | 113.81 | 114 | 1,052,000 |
| FFC-AUGB | 114.98 | 114.9 | 114 | 114.16 | 59,500 |
| FFC-CAUG | 115.03 | 0 | 0 | 114.13 | 0 |
| FFC-COCT | 117.57 | 0 | 0 | 116.65 | 0 |
| FFC-CSEP | 116.3 | 0 | 0 | 115.39 | 0 |
| FFC-SEP | 116.07 | 116 | 115 | 115.06 | 84,500 |
| FHAM | 7.49 | 7.48 | 7.35 | 7.35 | 21,000 |
| FHBM | 9.54 | 9.89 | 9.5 | 9.66 | 13,000 |
| FLYNG | 4.51 | 4.56 | 4.15 | 4.25 | 728,000 |
| FNBM | 6 | 6 | 6 | 6 | 5,000 |
| FTSM | 1.37 | 1.49 | 1 | 1 | 3,000 |
| FZCM | 90 | 90 | 90 | 90 | 1,500 |
| GADT | 65.8 | 65.99 | 64.25 | 64.44 | 30,500 |
| GAIL | 4.3 | 4.19 | 3.81 | 3.9 | 4,000 |
| GASF | 6.15 | 6.2 | 6.1 | 6.17 | 83,500 |
| GATM | 24.44 | 25.21 | 24.85 | 25.21 | 9,000 |
| GGL | 11.73 | 12.13 | 11.55 | 11.65 | 297,000 |
| GHGL | 59 | 60 | 59 | 59.19 | 23,000 |
| GHNL | 5 | 5.1 | 4.9 | 4.9 | 15,000 |
| GLAXO | 75.19 | 78.9 | 71.7 | 72.16 | 697,500 |
| GSPM | 5.75 | 5.7 | 5.68 | 5.68 | 1,500 |
| GTYR | 26.32 | 27 | 25.8 | 26.29 | 77,000 |
| GWLC | 6 | 5.9 | 5.9 | 5.9 | 1,000 |
| HABSM | 26.65 | 27 | 26.6 | 26.81 | 62,000 |
| HADC | 2.05 | 2.1 | 2 | 2.1 | 33,500 |
| HAL | 25.73 | 27.01 | 26.7 | 27.01 | 299,000 |
| HBL | 114.89 | 115 | 113.8 | 114.55 | 40,400 |
| HCAR | 13.98 | 14.34 | 13.8 | 13.84 | 114,500 |
| HICL | 11.9 | 11.9 | 11.5 | 11.52 | 54,500 |
| HINO | 70.87 | 72 | 70 | 70 | 1,000 |
| HINOON | 40 | 40.25 | 39.5 | 39.5 | 3,500 |
| HIRAT | 10.25 | 10.3 | 9.9 | 10.19 | 79,000 |
| HMB | 18.4 | 18.85 | 18.5 | 18.5 | 61,000 |
| HSPI | 21 | 22 | 21.9 | 22 | 1,000 |
| HUBC | 48.27 | 49.45 | 48.25 | 49.04 | 3,244,000 |
| HUBC-AUG | 48.1 | 48.7 | 48.65 | 48.68 | 2,000 |
| HUBC-CAUG | 48.35 | 0 | 0 | 49.1 | 0 |
| HUBC-COCT | 49.41 | 0 | 0 | 50.18 | 0 |
| HUBC-CSEP | 48.88 | 0 | 0 | 49.64 | 0 |
| HUBC-SEP | 45.4 | 47 | 46.75 | 47 | 12,500 |
| HUMNL | 23 | 23 | 22 | 23 | 10,000 |
| HUSI | 2.71 | 2.85 | 1.71 | 1.71 | 1,500 |
| HUSS | 14.53 | 15.53 | 15.53 | 14.53 | 20,000 |
| IBFL | 51 | 51.98 | 50.5 | 50.5 | 4,000 |
| IBLHL | 26.25 | 26 | 25.85 | 25.85 | 3,000 |
| ICI | 170.66 | 175.5 | 169.7 | 170.45 | 198,200 |
| ICIBL | 0.75 | 0.75 | 0.7 | 0.72 | 41,000 |
| ICL | 23.64 | 24.82 | 24.82 | 24.82 | 500 |
| IFSL | 14.25 | 13.9 | 13.6 | 13.6 | 2,500 |
| IGIBL | 2.28 | 2.35 | 2.2 | 2.21 | 275,500 |
| IGIIL | 62.25 | 64.9 | 62.8 | 64.9 | 6,500 |
| INDU | 271.14 | 284.69 | 270 | 279.61 | 87,600 |
| INIL | 38.64 | 40.57 | 37.7 | 39.09 | 418,500 |
| ISL | 13.71 | 13.9 | 13.6 | 13.75 | 107,500 |
| JDMT | 24.16 | 25 | 23.1 | 25 | 6,000 |
| JDWS | 104.85 | 105 | 104 | 105 | 2,500 |
| JGICL | 60 | 60.5 | 60 | 60 | 4,500 |
| JKSM | 9.25 | 9.25 | 9.25 | 9.25 | 5,000 |
| JLICL | 82.5 | 82.5 | 79 | 80 | 4,500 |
| JPGL | 1.79 | 1.8 | 1.69 | 1.7 | 191,500 |
| JSBL | 5.6 | 5.6 | 5.2 | 5.3 | 1,618,000 |
| JSCL | 15.47 | 15.94 | 15.4 | 15.6 | 7,923,500 |
| JSGCL | 32.42 | 32.5 | 31.5 | 31.5 | 4,000 |
| JSGF | 8.5 | 8.5 | 8.4 | 8.5 | 59,000 |
| JSIL | 9.09 | 9.35 | 9.03 | 9.16 | 920,500 |
| JSVFL | 8.31 | 8.6 | 8.26 | 8.26 | 13,000 |
| JUBS | 0.5741 | 1 | 1 | 1 | 2,500 |
| KAPCO | 46.54 | 47.5 | 46.1 | 46.65 | 327,500 |
| KAPCO-CAUG | 46.61 | 0 | 0 | 46.71 | 0 |
| KASBB | 2.65 | 2.7 | 2.6 | 2.61 | 204,000 |
| KASBSL | 4.42 | 4.65 | 4.42 | 4.42 | 2,500 |
| KESC | 6.13 | 6.34 | 6.07 | 6.18 | 2,178,000 |
| KESCTFC2 | 100 | 0 | 0 | 100 | 0 |
| KESCTFC3 | 100 | 0 | 0 | 100 | 0 |
| KML | 3.3 | 3.26 | 3.26 | 3.26 | 3,000 |
| KOHC | 55.72 | 58 | 55 | 55.19 | 210,000 |
| KOHE | 24 | 23.25 | 23.25 | 23.25 | 1,000 |
| KSBP | 68.69 | 67.5 | 67.25 | 67.25 | 1,000 |
| KTML | 6.7 | 6.7 | 6.45 | 6.45 | 26,500 |
| LEUL | 2.25 | 2.5 | 2.2 | 2.5 | 3,000 |
| LINDE | 157.61 | 162 | 161.5 | 162 | 5,500 |
| LOTPTA | 7.11 | 7.2 | 7.01 | 7.09 | 1,951,500 |
| LOTPTA-AUG | 7.1 | 7.18 | 7.01 | 7.09 | 215,000 |
| LOTPTA-SEP | 7.17 | 7.26 | 7.15 | 7.22 | 126,000 |
| LPCL | 5.75 | 5.75 | 5.49 | 5.53 | 5,877,000 |
| LUCK | 134.01 | 135.1 | 132.9 | 134.38 | 2,497,400 |
| LUCK-AUG | 134.29 | 135 | 133.11 | 134.6 | 487,500 |
| LUCK-CAUG | 134.22 | 0 | 0 | 134.54 | 0 |
| LUCK-COCT | 137.18 | 0 | 0 | 137.5 | 0 |
| LUCK-CSEP | 135.7 | 0 | 0 | 136.02 | 0 |
| LUCK-SEP | 135.54 | 136.69 | 134.5 | 135.62 | 551,000 |
| MACFL | 20.01 | 20.17 | 19.56 | 19.65 | 26,500 |
| MARI | 98.55 | 98.7 | 97.5 | 97.6 | 26,500 |
| MCB | 184.74 | 184.99 | 180.1 | 180.87 | 372,400 |
| MCB-AUG | 185.1 | 184.5 | 181 | 181.32 | 53,500 |
| MCB-CAUG | 185.03 | 0 | 0 | 181.08 | 0 |
| MCB-COCT | 189.11 | 0 | 0 | 185.07 | 0 |
| MCB-CSEP | 187.07 | 0 | 0 | 183.08 | 0 |
| MCB-SEP | 183.08 | 182.5 | 179 | 179.52 | 19,000 |
| MDTL | 4.55 | 4.79 | 4.35 | 4.5 | 32,000 |
| MEBL | 28.37 | 28.5 | 27.9 | 28.2 | 10,500 |
| MERIT | 20.5 | 19.65 | 19.55 | 19.55 | 2,500 |
| MFFL | 373 | 360 | 360 | 360 | 200 |
| MFTM | 1.1 | 1.18 | 1.18 | 1.18 | 500 |
| MIRKS | 42.5 | 43 | 43 | 43 | 500 |
| MLCF | 8.09 | 8.2 | 7.62 | 7.78 | 2,639,000 |
| MODAM | 0.95 | 1.48 | 1 | 1.1 | 214,000 |
| MRNS | 44.5 | 45.85 | 44.5 | 45 | 8,000 |
| MSCL | 13.5 | 14.49 | 12.82 | 13.77 | 15,000 |
| MSOT | 21 | 21.5 | 21.3 | 21.37 | 1,500 |
| MTIL | 1.06 | 1 | 0.92 | 1 | 8,500 |
| MTL | 524.77 | 527 | 523.01 | 524.63 | 4,900 |
| MUCL | 18.5 | 18.5 | 18.5 | 18.5 | 2,000 |
| MUREB | 131 | 129.01 | 129.01 | 129.01 | 200 |
| MWMP | 2.9 | 2.82 | 2.73 | 2.74 | 21,000 |
| NAGC | 26.49 | 25.75 | 25.25 | 25.25 | 3,500 |
| NATF | 225.4 | 222.25 | 222.25 | 222.25 | 300 |
| NBP | 45.59 | 46 | 45.2 | 45.27 | 1,899,000 |
| NBP-AUG | 45.63 | 45.95 | 44.85 | 45.35 | 154,500 |
| NBP-CAUG | 45.66 | 0 | 0 | 45.32 | 0 |
| NBP-COCT | 46.67 | 0 | 0 | 46.32 | 0 |
| NBP-CSEP | 46.17 | 0 | 0 | 45.82 | 0 |
| NBP-SEP | 46.09 | 46.25 | 45.66 | 45.72 | 200,000 |
| NCL | 19.78 | 20.6 | 19.99 | 20.04 | 1,623,500 |
| NCPL | 16 | 16.3 | 16 | 16.01 | 51,000 |
| NESTLE | 4002 | 4050 | 4050 | 4050 | 40 |
| NETSOL | 16.94 | 17.05 | 16.1 | 16.2 | 593,000 |
| NIB | 2.44 | 2.55 | 2.34 | 2.4 | 9,589,000 |
| NICL | 3.85 | 3.9 | 3.7 | 3.82 | 370,000 |
| NML | 57.49 | 57.65 | 56.35 | 56.52 | 741,500 |
| NML-AUG | 57.43 | 57.5 | 56.5 | 56.58 | 111,500 |
| NML-CAUG | 57.58 | 0 | 0 | 56.59 | 0 |
| NML-COCT | 58.85 | 0 | 0 | 57.83 | 0 |
| NML-CSEP | 58.22 | 0 | 0 | 57.21 | 0 |
| NML-SEP | 58.1 | 58.05 | 57.01 | 57.1 | 97,500 |
| NONS | 23.75 | 23.75 | 23.7 | 23.75 | 11,000 |
| NOPK | 56.69 | 59.5 | 59.4 | 59.5 | 2,000 |
| NPL | 15.5 | 15.55 | 15.5 | 15.51 | 156,000 |
| NRL | 235.49 | 240 | 236 | 236.58 | 73,300 |
| NSB10Y1 | 100 | 0 | 0 | 100 | 0 |
| OGDC | 177.13 | 177.9 | 173.07 | 174.49 | 796,200 |
| OGDC-AUG | 176.03 | 176.5 | 173.75 | 174.15 | 35,500 |
| OGDC-CAUG | 177.41 | 0 | 0 | 174.7 | 0 |
| OGDC-COCT | 181.32 | 0 | 0 | 178.54 | 0 |
| OGDC-CSEP | 179.37 | 0 | 0 | 176.62 | 0 |
| OGDC-SEP | 173 | 173 | 170.75 | 171.17 | 32,500 |
| OLPL | 12.03 | 12 | 12 | 12 | 5,000 |
| OLTM | 7.2 | 7.21 | 7.2 | 7.2 | 4,000 |
| OTSU | 41 | 41 | 41 | 41 | 500 |
| PACE | 2.77 | 3.27 | 2.75 | 3.1 | 15,500,000 |
| PAEL | 7.01 | 7 | 6.8 | 6.82 | 260,000 |
| PAKRI | 19.49 | 19.7 | 18.8 | 19.01 | 461,000 |
| PAKRI-SEP | 19.74 | 0 | 0 | 19.25 | 0 |
| PAKT | 51.05 | 53 | 52 | 52.98 | 56,500 |
| PASL | 2.4 | 2.38 | 2.18 | 2.21 | 208,000 |
| PCAL | 45 | 45 | 45 | 45 | 500 |
| PECO | 41 | 41 | 40.1 | 40.1 | 1,000 |
| PEF | 9.05 | 9.11 | 9 | 9.1 | 20,500 |
| PGCL | 168.9071 | 177.35 | 177.35 | 177.35 | 300 |
| PGF | 14.5 | 15.05 | 14.5 | 14.82 | 607,000 |
| PIAA | 2.58 | 2.79 | 2.52 | 2.64 | 1,287,000 |
| PICT | 153.01 | 156 | 155.5 | 155.75 | 200 |
| PIF | 6.47 | 6.88 | 6.45 | 6.82 | 3,560,000 |
| PIL | 7.18 | 8.18 | 8.18 | 8.18 | 500 |
| PINL | 7.8 | 8 | 8 | 8 | 4,000 |
| PIOC | 12.52 | 13 | 12.6 | 12.85 | 144,500 |
| PKGI | 13.99 | 13.74 | 13.74 | 13.74 | 500 |
| PKGP | 14.37 | 14.7 | 14.25 | 14.33 | 582,000 |
| PKGS | 100.04 | 100 | 99.01 | 99.01 | 11,500 |
| PMI | 1.29 | 1.3 | 1.3 | 1.3 | 5,000 |
| PMPK | 142.5 | 148.5 | 143 | 146.41 | 17,200 |
| PMTFC6 | 98.6633 | 0 | 0 | 98.6633 | 0 |
| PNGRS | 2.03 | 2 | 2 | 2 | 500 |
| PNSC | 17.82 | 18 | 17.75 | 17.75 | 12,000 |
| POL | 422.63 | 424.75 | 421 | 421.41 | 85,100 |
| POL-AUG | 423.43 | 424.5 | 422 | 422.25 | 110,500 |
| POL-CAUG | 423.3 | 0 | 0 | 421.91 | 0 |
| POL-COCT | 432.63 | 0 | 0 | 431.2 | 0 |
| POL-CSEP | 427.97 | 0 | 0 | 426.55 | 0 |
| POL-SEP | 425.75 | 426.5 | 424 | 424.65 | 97,000 |
| PPL | 222.44 | 223 | 220.99 | 222.07 | 988,900 |
| PPL-AUG | 222.84 | 223 | 221 | 222.55 | 46,500 |
| PPL-CAUG | 222.79 | 0 | 0 | 222.33 | 0 |
| PPL-COCT | 227.71 | 0 | 0 | 227.23 | 0 |
| PPL-CSEP | 225.25 | 0 | 0 | 224.78 | 0 |
| PPL-SEP | 175.55 | 176 | 174 | 175.22 | 124,500 |
| PPP | 55.4 | 55.5 | 55.5 | 55.5 | 500 |
| PRET | 36.38 | 38.19 | 37.5 | 38.19 | 4,000 |
| PRL | 58.01 | 58 | 58 | 58 | 3,000 |
| PRWM | 10.86 | 10.25 | 10.25 | 10.25 | 500 |
| PSMC | 96.69 | 96.6 | 94.5 | 95.9 | 58,500 |
| PSO | 252.83 | 255.55 | 252.77 | 253.08 | 418,500 |
| PSO-AUG | 253.41 | 255.74 | 253.21 | 253.58 | 41,000 |
| PSO-CAUG | 253.23 | 0 | 0 | 253.38 | 0 |
| PSO-COCT | 258.81 | 0 | 0 | 258.96 | 0 |
| PSO-CSEP | 256.02 | 0 | 0 | 256.17 | 0 |
| PSO-SEP | 211.68 | 214 | 211.68 | 212.03 | 91,500 |
| PTC | 17.29 | 16.95 | 16.29 | 16.38 | 33,594,500 |
| PTC-AUG | 17.35 | 16.88 | 16.35 | 16.42 | 714,500 |
| PTC-CAUG | 17.32 | 0 | 0 | 16.4 | 0 |
| PTC-COCT | 17.7 | 0 | 0 | 16.76 | 0 |
| PTC-CSEP | 17.51 | 0 | 0 | 16.58 | 0 |
| PTC-SEP | 17.35 | 16.9 | 16.35 | 16.48 | 1,782,500 |
| QUET | 25.2 | 26.39 | 26.39 | 25.2 | 500 |
| QUICE | 13.25 | 13.7 | 13.11 | 13.41 | 221,000 |
| QUICER | 3.48 | 3.6 | 3.2 | 3.32 | 229,000 |
| RAVT | 1.1 | 1.12 | 1.1 | 1.11 | 13,000 |
| RICL | 7.25 | 7.11 | 7 | 7 | 9,000 |
| RMPL | 3785 | 3897 | 3650 | 3885 | 880 |
| SAPL | 237.67 | 240 | 225.79 | 225.79 | 2,700 |
| SAZEW | 33.28 | 34 | 32.51 | 32.65 | 29,000 |
| SBL | 2.4 | 2.36 | 2.28 | 2.3 | 232,500 |
| SCBPL | 11.93 | 12.93 | 12 | 12.92 | 524,500 |
| SCLL | 5.78 | 5.5 | 5.35 | 5.5 | 8,500 |
| SCM | 12 | 11.62 | 11.61 | 11.61 | 3,000 |
| SEARL | 54.05 | 54.5 | 54 | 54.25 | 27,500 |
| SEPCO | 1.29 | 1.32 | 1.21 | 1.26 | 266,000 |
| SEPL | 54.15 | 56.85 | 53 | 56.71 | 456,000 |
| SGML | 11.91 | 11.79 | 11.3 | 11.3 | 75,500 |
| SGMLPS | 5.5 | 4.51 | 4.51 | 5.5 | 500 |
| SHCI | 1.4 | 1.36 | 1.36 | 1.36 | 2,000 |
| SHEL | 119.83 | 120 | 118.6 | 119.5 | 11,100 |
| SHFA | 38 | 38.5 | 38.5 | 38.5 | 500 |
| SHSML | 11 | 11.5 | 11.4 | 11.49 | 10,000 |
| SILK | 2.44 | 2.49 | 2.32 | 2.37 | 1,245,500 |
| SING | 22 | 21.75 | 21.01 | 21.75 | 2,000 |
| SITC | 150.01 | 156 | 150 | 154.95 | 45,400 |
| SKFL | 10.18 | 9.9 | 9.18 | 9.65 | 84,000 |
| SLYT | 6.1 | 6 | 5.9 | 5.9 | 1,000 |
| SMBL | 3.37 | 3.39 | 3.3 | 3.3 | 287,500 |
| SNAI | 47.8 | 47 | 47 | 47.8 | 10,000 |
| SNBL | 7.64 | 7.74 | 7.25 | 7.27 | 1,097,500 |
| SNGP | 19.14 | 19.36 | 18.9 | 18.91 | 2,537,500 |
| SPL | 10.79 | 10.8 | 10.51 | 10.56 | 53,000 |
| SPLC | 0.8 | 0.8 | 0.8 | 0.8 | 4,500 |
| SRSM | 7.25 | 7.4 | 7.25 | 7.25 | 3,000 |
| SRVI | 188.67 | 180 | 179.24 | 179.24 | 6,000 |
| SSGC | 20.33 | 20.5 | 20.24 | 20.29 | 104,500 |
| SSIC | 6.65 | 6.8 | 6.8 | 6.8 | 500 |
| STCL | 8.4 | 8.9 | 8.3 | 8.86 | 4,000 |
| STJT | 29 | 29 | 29 | 29 | 1,000 |
| STPL | 7.66 | 7.68 | 7.6 | 7.6 | 21,500 |
| SURC | 32 | 31.5 | 31.5 | 31.5 | 1,500 |
| TDIL | 10.15 | 10.99 | 9.8 | 10.04 | 3,500 |
| TELE | 2.67 | 2.55 | 2.11 | 2.44 | 15,097,500 |
| TGL | 17.69 | 17.84 | 17.5 | 17.6 | 80,000 |
| THALL | 118.55 | 120.5 | 118 | 118.22 | 277,000 |
| TPL | 8.55 | 8.99 | 8.5 | 8.61 | 19,500 |
| TREET | 70.49 | 74.01 | 71 | 74.01 | 315,500 |
| TREETPTC | 2.52 | 2.96 | 2.42 | 2.73 | 5,979,000 |
| TREI | 2.45 | 2.94 | 2.35 | 2.5 | 22,500 |
| TRG | 4.11 | 4.33 | 3.91 | 4.04 | 10,553,500 |
| TRIBL | 1.15 | 1.01 | 0.95 | 1 | 5,500 |
| TRIPF | 195.8 | 196 | 190 | 190.13 | 5,700 |
| TRSM | 2.05 | 2.23 | 2.23 | 2.23 | 2,000 |
| TSML | 76.42 | 80 | 80 | 80 | 2,500 |
| TSPL | 1 | 1 | 1 | 1 | 24,000 |
| UBL | 82.96 | 83.49 | 81 | 81.16 | 446,000 |
| UBL-AUG | 83.27 | 83.19 | 82.2 | 82.45 | 9,000 |
| UBL-CAUG | 83.09 | 0 | 0 | 81.26 | 0 |
| UBL-COCT | 84.92 | 0 | 0 | 83.05 | 0 |
| UBL-CSEP | 84.01 | 0 | 0 | 82.15 | 0 |
| UBL-SEP | 83.36 | 83.85 | 82 | 82.25 | 13,500 |
| UBLTFC2 | 95.05 | 0 | 0 | 95.05 | 0 |
| WAHN | 52.22 | 53.49 | 51 | 51.26 | 32,500 |
| WTCL | 2.91 | 3 | 2.51 | 2.65 | 1,460,000 |
| WTL | 3.16 | 3 | 2.64 | 2.71 | 11,959,000 |
| YOUW | 1.1 | 1.01 | 1.01 | 1.01 | 500 |
| ZTL | 4.2 | 4 | 3.9 | 4 | 5,500 |
KSE EOD Daily Share Price Data - 29/08/2012
No comments:
Post a Comment