| For: August 30, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 5.62 | 6.34 | 5.69 | 6.3 | 477,500 |
| ABL | 71.42 | 72.99 | 72 | 72.37 | 21,000 |
| ABOT | 208.8 | 219.24 | 203 | 216.99 | 150,600 |
| ACPL | 104 | 106 | 102.2 | 104.54 | 877,500 |
| ADOS | 13.98 | 14.9 | 13.99 | 13.99 | 1,000 |
| AGIC | 9.01 | 9 | 9 | 9 | 500 |
| AGIL | 92.4 | 97.02 | 94 | 97.02 | 78,000 |
| AGTL | 216.33 | 218 | 216.25 | 216.6 | 11,700 |
| AHCL | 32.77 | 33.48 | 32.82 | 32.92 | 1,765,000 |
| AHCL-AUG | 32.61 | 33.5 | 32.51 | 32.82 | 365,000 |
| AHCL-CAUG | 32.81 | 0 | 0 | 32.92 | 0 |
| AHCL-COCT | 33.53 | 0 | 0 | 33.65 | 0 |
| AHCL-CSEP | 33.17 | 0 | 0 | 33.28 | 0 |
| AHCL-SEP | 28.6 | 29.18 | 28.42 | 28.63 | 263,500 |
| AHI | 16 | 16.49 | 16 | 16.49 | 10,000 |
| AHL | 38.5 | 39.25 | 38.5 | 38.63 | 61,500 |
| AICL | 63.44 | 64.4 | 62 | 62.39 | 850,000 |
| AICL-SEP | 65 | 65 | 63.01 | 63.63 | 33,500 |
| AKBL | 15.5 | 16.21 | 15.5 | 15.88 | 3,688,000 |
| AKBL-SEP | 15.5 | 0 | 0 | 16.06 | 0 |
| AKDCL | 34.7 | 36.4 | 36.4 | 36.4 | 500 |
| AKGL | 9.25 | 9.75 | 9.05 | 9.75 | 5,000 |
| AKZO | 85.08 | 88.49 | 83.9 | 88.47 | 11,400 |
| AMBL | 13.35 | 13.25 | 12.87 | 13 | 4,500 |
| AMTEX | 2.25 | 2.63 | 2.17 | 2.48 | 2,089,500 |
| ANL | 6.23 | 6.35 | 6.02 | 6.09 | 1,829,000 |
| APL | 490.43 | 499.99 | 491 | 495.79 | 89,900 |
| ARM | 43.8643 | 43.9 | 43.9 | 43.9 | 500 |
| ASL | 10.73 | 10.98 | 10.45 | 10.56 | 33,000 |
| ASLPS | 9.09 | 9.4 | 8.94 | 8.94 | 42,000 |
| ATBA | 293.71 | 301 | 293 | 297.24 | 14,800 |
| ATIL | 36.3 | 36.75 | 36.25 | 36.7 | 16,500 |
| ATLH | 132.81 | 139.45 | 134.1 | 139.45 | 23,800 |
| ATRL | 125.75 | 131.7 | 125.8 | 131.05 | 4,412,800 |
| ATRL-AUG | 126 | 131.5 | 125.81 | 130.81 | 219,000 |
| ATRL-CAUG | 125.9 | 0 | 0 | 131.05 | 0 |
| ATRL-COCT | 128.67 | 0 | 0 | 133.94 | 0 |
| ATRL-CSEP | 127.28 | 0 | 0 | 132.49 | 0 |
| ATRL-SEP | 127.21 | 132.6 | 127 | 132 | 484,500 |
| BAFL | 16.8 | 17.45 | 16.8 | 17.34 | 7,228,500 |
| BAFL-AUG | 16.92 | 17.5 | 16.8 | 17.3 | 432,000 |
| BAFL-CAUG | 16.82 | 0 | 0 | 17.34 | 0 |
| BAFL-COCT | 17.19 | 0 | 0 | 17.72 | 0 |
| BAFL-CSEP | 17.01 | 0 | 0 | 17.53 | 0 |
| BAFL-SEP | 16.99 | 17.5 | 17 | 17.44 | 344,500 |
| BAHL | 29.74 | 30.25 | 29.7 | 30.11 | 504,500 |
| BAHL-CAUG | 29.78 | 0 | 0 | 30.11 | 0 |
| BAHL-COCT | 30.43 | 0 | 0 | 30.77 | 0 |
| BAHL-CSEP | 30.1 | 0 | 0 | 30.44 | 0 |
| BAHL-SEP | 30.19 | 0 | 0 | 30.45 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BAPL | 8.5 | 8.65 | 8.25 | 8.25 | 2,500 |
| BATA | 1007.73 | 1058.11 | 960 | 1058.11 | 3,300 |
| BAWS | 10.75 | 10.75 | 10.75 | 10.75 | 1,500 |
| BCML | 16 | 15.8 | 15.5 | 15.8 | 3,000 |
| BGL | 3.7 | 4.7 | 3.6 | 4.34 | 344,500 |
| BIFO | 61.16 | 60 | 60 | 60 | 500 |
| BIPL | 9.44 | 9.6 | 9.3 | 9.34 | 253,000 |
| BNWM | 33.05 | 34.7 | 33.3 | 34.6 | 40,500 |
| BOK | 7.15 | 7.49 | 7.16 | 7.31 | 17,500 |
| BOP | 8.39 | 9.25 | 8.63 | 8.87 | 11,340,500 |
| BPL | 56 | 58.44 | 56 | 56.66 | 201,500 |
| BROT | 1.5 | 1.74 | 1.4 | 1.65 | 82,000 |
| BRR | 2.58 | 2.59 | 2.59 | 2.59 | 1,000 |
| BWCL | 31.05 | 31.15 | 31.15 | 31.15 | 1,000 |
| BWHL | 30 | 30 | 30 | 30 | 4,000 |
| BYCO | 8.43 | 8.86 | 8.45 | 8.77 | 2,399,500 |
| CCM | 21.02 | 22 | 21 | 22 | 1,500 |
| CENI | 10.52 | 10.52 | 10.5 | 10.5 | 6,500 |
| CEPB | 19.75 | 20.75 | 20.08 | 20.12 | 1,002,000 |
| CHBL | 1.72 | 2.17 | 1.71 | 1.96 | 83,000 |
| CHCC | 38.75 | 39 | 38.22 | 38.3 | 231,500 |
| CJPL | 1.08 | 1 | 0.9 | 0.9 | 7,000 |
| CLCPS | 0.5 | 0.6 | 0.6 | 0.6 | 1,500 |
| CLOV | 91 | 90 | 90 | 90 | 3,000 |
| CML | 1.7 | 2.35 | 1.69 | 2.27 | 2,891,500 |
| COLG | 1296 | 1300 | 1300 | 1300 | 100 |
| CPL | 214 | 220 | 213.4 | 214.56 | 8,900 |
| CPMFI | 6.17 | 6.75 | 6.4 | 6.74 | 10,500 |
| CPPL | 38.68 | 40.61 | 39.25 | 40.61 | 188,500 |
| CRTM | 11.3 | 12.25 | 12.25 | 12.25 | 500 |
| CSAP | 24.89 | 26.13 | 24.75 | 25.84 | 182,000 |
| CSM | 1.12 | 1.19 | 1 | 1.02 | 263,500 |
| CSUML | 3.99 | 4.99 | 3.82 | 4.08 | 57,000 |
| CWSM | 2.52 | 2.74 | 2.45 | 2.74 | 27,500 |
| CYAN | 71.87 | 75.46 | 72.25 | 75.46 | 171,000 |
| DAAG | 4.12 | 4 | 4 | 4.12 | 1,000 |
| DADX | 43.65 | 43.8422 | 43.8422 | 43.8422 | 0 |
| DAWH | 32.26 | 32.65 | 31.6 | 31.72 | 227,500 |
| DAWH-CAUG | 32.3 | 0 | 0 | 31.72 | 0 |
| DCH | 2.32 | 2.4 | 2.36 | 2.38 | 12,000 |
| DCL | 4.63 | 4.97 | 4.65 | 4.66 | 1,827,000 |
| DCM | 2.17 | 2.25 | 2.14 | 2.17 | 17,000 |
| DEL | 2 | 2.2 | 1.99 | 2.19 | 37,000 |
| DFML | 2.32 | 2.59 | 2.4 | 2.43 | 192,000 |
| DFSM | 1.5 | 1.7 | 1.6 | 1.69 | 92,500 |
| DGKC | 52.1 | 52.74 | 52.05 | 52.29 | 6,343,000 |
| DGKC-AUG | 52.22 | 52.75 | 52.01 | 52.27 | 1,255,500 |
| DGKC-CAUG | 52.16 | 0 | 0 | 52.29 | 0 |
| DGKC-COCT | 53.31 | 0 | 0 | 53.44 | 0 |
| DGKC-CSEP | 52.74 | 0 | 0 | 52.87 | 0 |
| DGKC-SEP | 52.72 | 53.35 | 52.52 | 52.76 | 3,254,000 |
| DKTM | 2.09 | 2 | 2 | 2 | 3,000 |
| DLL | 53.15 | 54.25 | 51.5 | 52.88 | 2,500 |
| DMTM | 7.11 | 7.75 | 7.49 | 7.75 | 4,000 |
| DOL | 4.09 | 4.2 | 4.08 | 4.09 | 146,000 |
| DSFL | 2.06 | 2.3 | 2.03 | 2.23 | 1,954,500 |
| DSIL | 1.75 | 1.88 | 1.75 | 1.8 | 90,000 |
| DSL | 2.35 | 2.35 | 2.3 | 2.35 | 86,500 |
| DWAE | 2.83 | 3.83 | 2.8 | 3.82 | 417,500 |
| DWSM | 3.1 | 3.05 | 3.05 | 3.05 | 10,500 |
| DYNO | 24.25 | 25.46 | 23.1 | 25.02 | 203,500 |
| ECOP | 6.25 | 6.75 | 6.39 | 6.68 | 89,000 |
| EFOODS | 69.22 | 72.68 | 69.5 | 72.65 | 11,397,000 |
| EFUG | 77 | 76.52 | 75.5 | 76.26 | 28,500 |
| EFUL | 78.01 | 79.99 | 77.5 | 77.5 | 3,000 |
| ELCM | 23.105 | 22.475 | 22.475 | 22.475 | 0 |
| ELSM | 27 | 27 | 27 | 27 | 500 |
| EMCO | 3.1 | 3.49 | 3 | 3.2 | 6,500 |
| ENGRO | 101.98 | 103.11 | 100.55 | 101.12 | 2,461,100 |
| ENGRO-AUG | 102.16 | 103.25 | 100.85 | 101.55 | 508,500 |
| ENGRO-CAUG | 102.1 | 0 | 0 | 101.12 | 0 |
| ENGRO-COCT | 104.35 | 0 | 0 | 103.35 | 0 |
| ENGRO-CSEP | 103.22 | 0 | 0 | 102.23 | 0 |
| ENGRO-SEP | 103.08 | 104 | 101.7 | 102.12 | 1,161,500 |
| ENGROTFC | 99.3657 | 0 | 0 | 99.3657 | 0 |
| ENGROTFC2 | 100 | 0 | 0 | 100 | 0 |
| EPCL | 9.69 | 9.88 | 9.6 | 9.7 | 476,000 |
| ESBL | 2 | 1.91 | 1.86 | 1.9 | 59,000 |
| EXIDE | 294.65 | 309.38 | 297.45 | 309.38 | 37,000 |
| FABL | 10.13 | 10.2 | 9.99 | 10.1 | 313,000 |
| FABLTFC | 101.25 | 0 | 0 | 101.25 | 0 |
| FASM | 47.25 | 47.06 | 47.06 | 47.06 | 500 |
| FATIMA | 23.43 | 23.63 | 23.4 | 23.47 | 940,000 |
| FCCL | 6.71 | 6.89 | 6.6 | 6.62 | 7,473,000 |
| FCSC | 3.48 | 3.79 | 3.52 | 3.63 | 424,500 |
| FDIBL | 1.37 | 1.42 | 1.31 | 1.4 | 5,000 |
| FDMF | 5.56 | 5.56 | 5.5 | 5.55 | 73,000 |
| FECTC | 23.07 | 23.7 | 23 | 23.08 | 182,500 |
| FEM | 1.3 | 1.35 | 1.35 | 1.35 | 500 |
| FEROZ | 90.76 | 94.5 | 91.9 | 92.83 | 28,000 |
| FFBL | 38.44 | 39.15 | 38.26 | 38.98 | 1,421,500 |
| FFBL-AUG | 38.59 | 39 | 38.3 | 38.87 | 139,000 |
| FFBL-CAUG | 38.49 | 0 | 0 | 38.98 | 0 |
| FFBL-COCT | 39.33 | 0 | 0 | 39.84 | 0 |
| FFBL-CSEP | 38.91 | 0 | 0 | 39.41 | 0 |
| FFBL-SEP | 38.81 | 39.4 | 38.65 | 39.26 | 53,500 |
| FFC | 114 | 114.5 | 113.64 | 113.76 | 955,300 |
| FFC-AUGB | 114.16 | 114.5 | 113.75 | 113.98 | 16,000 |
| FFC-CAUG | 114.13 | 0 | 0 | 113.76 | 0 |
| FFC-COCT | 116.65 | 0 | 0 | 116.27 | 0 |
| FFC-CSEP | 115.39 | 0 | 0 | 115.01 | 0 |
| FFC-SEP | 115.06 | 115 | 114.3 | 114.6 | 82,500 |
| FFLM | 2.81 | 2.7 | 2.7 | 2.7 | 1,500 |
| FHBM | 9.66 | 9.75 | 9.12 | 9.75 | 11,500 |
| FLYNG | 4.25 | 4.47 | 4.12 | 4.17 | 368,000 |
| FPJM | 1.3 | 1.2 | 1.2 | 1.2 | 500 |
| FRSM | 23.5 | 24 | 24 | 24 | 1,500 |
| FTSM | 1 | 1.01 | 1.01 | 1.01 | 3,000 |
| FZCM | 90 | 91 | 91 | 90 | 500 |
| GADT | 64.44 | 65.9 | 64.65 | 64.65 | 10,500 |
| GAIL | 3.9 | 3.6 | 3.25 | 3.31 | 17,500 |
| GAMON | 2.55 | 2.55 | 2.54 | 2.54 | 1,000 |
| GASF | 6.17 | 6.16 | 6.1 | 6.13 | 147,500 |
| GATM | 25.21 | 26.46 | 25 | 25.66 | 5,500 |
| GGL | 11.65 | 11.89 | 11.1 | 11.6 | 208,000 |
| GHGL | 59.19 | 61.45 | 59.6 | 59.69 | 23,000 |
| GHNL | 4.9 | 5.25 | 5.05 | 5.11 | 115,000 |
| GLAXO | 72.16 | 72.25 | 70.49 | 71.04 | 85,500 |
| GSPM | 5.68 | 5.88 | 5.51 | 5.66 | 7,000 |
| GTYR | 26.29 | 27.6 | 26.45 | 27.6 | 170,500 |
| GWLC | 5.9 | 6.16 | 6.1 | 6.16 | 10,000 |
| HABSM | 26.81 | 26.98 | 26.67 | 26.7 | 80,500 |
| HADC | 2.1 | 2.15 | 2.02 | 2.03 | 2,000 |
| HAL | 27.01 | 28.36 | 26.95 | 28.36 | 180,500 |
| HBL | 114.55 | 115.5 | 114.12 | 114.93 | 50,600 |
| HCAR | 13.84 | 14.1 | 12.84 | 13.05 | 451,000 |
| HICL | 11.52 | 12.24 | 11.4 | 11.93 | 79,500 |
| HINO | 70 | 70 | 70 | 70 | 500 |
| HINOON | 39.5 | 41 | 39.5 | 40.53 | 13,500 |
| HIRAT | 10.19 | 10.24 | 9.9 | 9.9 | 36,500 |
| HMB | 18.5 | 18.55 | 18.5 | 18.51 | 69,500 |
| HUBC | 49.04 | 49.2 | 48.5 | 48.69 | 880,000 |
| HUBC-AUG | 48.68 | 48.51 | 48.5 | 48.5 | 5,000 |
| HUBC-CAUG | 49.1 | 0 | 0 | 48.69 | 0 |
| HUBC-COCT | 50.18 | 0 | 0 | 49.76 | 0 |
| HUBC-CSEP | 49.64 | 0 | 0 | 49.23 | 0 |
| HUBC-SEP | 47 | 46.7 | 46.2 | 46.25 | 65,000 |
| HUMNL | 23 | 23 | 22.95 | 23 | 4,500 |
| IBFL | 50.5 | 51.3 | 50.05 | 50.68 | 10,500 |
| IBLHL | 25.85 | 26 | 25.6 | 25.6 | 3,500 |
| ICCT | 1.41 | 1.75 | 1.6 | 1.6 | 1,500 |
| ICI | 170.45 | 172.45 | 169.65 | 170.22 | 163,400 |
| ICIBL | 0.72 | 0.81 | 0.66 | 0.76 | 133,000 |
| ICL | 24.82 | 26 | 26 | 26 | 500 |
| IDYM | 390 | 401 | 370.5 | 400.19 | 1,000 |
| IFSL | 13.6 | 13.8 | 13.7 | 13.8 | 1,500 |
| IGIBL | 2.21 | 2.35 | 2.17 | 2.25 | 212,000 |
| IGIIL | 64.9 | 65.9 | 63.24 | 65.9 | 16,500 |
| ILTM | 229 | 240.45 | 235 | 239.09 | 400 |
| INDU | 279.61 | 291 | 280 | 281.6 | 71,800 |
| INIL | 39.09 | 39.9 | 38.45 | 38.61 | 74,000 |
| ISIL | 148 | 146 | 140.6 | 146 | 3,000 |
| ISL | 13.75 | 13.89 | 13.71 | 13.79 | 131,000 |
| JDWS | 105 | 105.1 | 103.5 | 105.1 | 2,700 |
| JGICL | 60 | 61 | 60 | 60.99 | 5,000 |
| JLICL | 80 | 81.99 | 81 | 81.5 | 4,500 |
| JPGL | 1.7 | 1.95 | 1.7 | 1.78 | 2,033,000 |
| JSBL | 5.3 | 5.4 | 5.11 | 5.17 | 760,000 |
| JSCL | 15.6 | 15.8 | 14.6 | 14.75 | 16,571,500 |
| JSGCL | 31.5 | 31.45 | 30.51 | 31.05 | 11,500 |
| JSGF | 8.5 | 8.6 | 8.4 | 8.6 | 111,500 |
| JSIL | 9.16 | 9.39 | 8.5 | 8.76 | 1,497,000 |
| JSVFL | 8.26 | 8.65 | 8.25 | 8.5 | 97,000 |
| JVDC | 92.5 | 90.2 | 90.2 | 90.2 | 500 |
| KAPCO | 46.65 | 47 | 46.65 | 46.77 | 117,500 |
| KAPCO-CAUG | 46.71 | 0 | 0 | 46.77 | 0 |
| KASBB | 2.61 | 2.67 | 2.45 | 2.49 | 138,000 |
| KASBSL | 4.42 | 4.73 | 4.16 | 4.65 | 83,000 |
| KCL | 6.55 | 5.55 | 5.55 | 5.55 | 500 |
| KESC | 6.18 | 6.47 | 6.1 | 6.13 | 2,928,500 |
| KESCTFC2 | 100 | 0 | 0 | 100 | 0 |
| KESCTFC3 | 100 | 0 | 0 | 100 | 0 |
| KML | 3.26 | 3.36 | 3.25 | 3.35 | 77,000 |
| KOHC | 55.19 | 56.8 | 55.6 | 56.05 | 90,500 |
| KSBP | 67.25 | 69 | 66 | 68 | 8,500 |
| KTML | 6.45 | 6.8 | 6.2 | 6.69 | 91,000 |
| LEUL | 2.5 | 2.5 | 2.5 | 2.5 | 1,000 |
| LINDE | 162 | 170 | 155 | 164.36 | 9,800 |
| LOTPTA | 7.09 | 7.2 | 7.05 | 7.11 | 2,073,000 |
| LOTPTA-AUG | 7.09 | 7.16 | 7.05 | 7.1 | 63,000 |
| LOTPTA-SEP | 7.22 | 7.3 | 7.1 | 7.1 | 77,000 |
| LPCL | 5.53 | 5.65 | 5.4 | 5.44 | 3,374,500 |
| LUCK | 134.38 | 136.85 | 134.53 | 135.28 | 5,260,200 |
| LUCK-AUG | 134.6 | 136.7 | 134.75 | 135.36 | 358,000 |
| LUCK-CAUG | 134.54 | 0 | 0 | 135.28 | 0 |
| LUCK-COCT | 137.5 | 0 | 0 | 138.26 | 0 |
| LUCK-CSEP | 136.02 | 0 | 0 | 136.77 | 0 |
| LUCK-SEP | 135.62 | 137.9 | 135.71 | 136.26 | 858,000 |
| MACFL | 19.65 | 20.25 | 19.99 | 20 | 42,000 |
| MARI | 97.6 | 102.48 | 97.25 | 102.06 | 281,000 |
| MBF | 11.75 | 11.7 | 11.5 | 11.58 | 35,000 |
| MCB | 180.87 | 183.79 | 180.99 | 181.89 | 241,900 |
| MCB-AUG | 181.32 | 184 | 182 | 182.27 | 51,500 |
| MCB-CAUG | 181.08 | 0 | 0 | 181.89 | 0 |
| MCB-COCT | 185.07 | 0 | 0 | 185.9 | 0 |
| MCB-CSEP | 183.08 | 0 | 0 | 183.9 | 0 |
| MCB-SEP | 179.52 | 181.7 | 179.55 | 180.31 | 19,500 |
| MDTL | 4.5 | 4.75 | 4.25 | 4.5 | 25,000 |
| MEBL | 28.2 | 28.5 | 27.55 | 27.99 | 121,500 |
| MERIT | 19.55 | 19 | 18.55 | 18.55 | 8,000 |
| MIRKS | 43 | 43.9 | 43.5 | 43.9 | 1,500 |
| MLCF | 7.78 | 7.9 | 7.6 | 7.63 | 1,794,000 |
| MODAM | 1.1 | 1.49 | 1.15 | 1.37 | 302,500 |
| MRNS | 45 | 45 | 43.9 | 44.05 | 10,500 |
| MSCL | 13.77 | 14.5 | 13.5 | 14.49 | 14,500 |
| MTIL | 1 | 1.2 | 1 | 1.1 | 92,500 |
| MTL | 524.63 | 535 | 527.11 | 531.19 | 40,000 |
| MUCL | 18.5 | 18.5 | 18.5 | 18.5 | 3,000 |
| MUREB | 129.01 | 132.9 | 128.5 | 129.25 | 2,900 |
| MWMP | 2.74 | 2.95 | 2.69 | 2.85 | 14,500 |
| MZSM | 3.02 | 3.1 | 3.02 | 3.1 | 8,000 |
| NATF | 222.25 | 225 | 220.5 | 224 | 5,700 |
| NBP | 45.27 | 45.8 | 45.05 | 45.41 | 1,201,000 |
| NBP-AUG | 45.35 | 45.8 | 45.3 | 45.36 | 375,500 |
| NBP-CAUG | 45.32 | 0 | 0 | 45.41 | 0 |
| NBP-COCT | 46.32 | 0 | 0 | 46.41 | 0 |
| NBP-CSEP | 45.82 | 0 | 0 | 45.91 | 0 |
| NBP-SEP | 45.72 | 46.19 | 45.8 | 45.84 | 353,500 |
| NCL | 20.04 | 20.3 | 19.89 | 20.01 | 487,000 |
| NCPL | 16.01 | 16.05 | 16 | 16 | 452,000 |
| NETSOL | 16.2 | 16.7 | 15.9 | 16.08 | 801,000 |
| NEXT | 6.61 | 6.6 | 6.5 | 6.5 | 5,500 |
| NIB | 2.4 | 2.51 | 2.36 | 2.4 | 6,878,500 |
| NICL | 3.82 | 3.89 | 3.75 | 3.81 | 401,500 |
| NML | 56.52 | 57.6 | 56.5 | 57.46 | 1,456,500 |
| NML-AUG | 56.58 | 57.65 | 56.8 | 57.4 | 222,000 |
| NML-CAUG | 56.59 | 0 | 0 | 57.46 | 0 |
| NML-COCT | 57.83 | 0 | 0 | 58.73 | 0 |
| NML-CSEP | 57.21 | 0 | 0 | 58.09 | 0 |
| NML-SEP | 57.1 | 58.1 | 57.3 | 57.98 | 248,000 |
| NONS | 23.75 | 24 | 23.75 | 24 | 26,500 |
| NOPKNV | 31.43 | 31.99 | 31.99 | 31.99 | 500 |
| NPL | 15.51 | 15.55 | 15.45 | 15.46 | 94,500 |
| NRL | 236.58 | 248.4 | 237 | 248.4 | 451,400 |
| NSB10Y1 | 100 | 0 | 0 | 100 | 0 |
| OGDC | 174.49 | 176.75 | 174.75 | 175.83 | 699,900 |
| OGDC-AUG | 174.15 | 176.4 | 175 | 175.85 | 39,000 |
| OGDC-CAUG | 174.7 | 0 | 0 | 175.83 | 0 |
| OGDC-COCT | 178.54 | 0 | 0 | 179.71 | 0 |
| OGDC-CSEP | 176.62 | 0 | 0 | 177.77 | 0 |
| OGDC-SEP | 171.17 | 173 | 171.85 | 172.58 | 28,500 |
| OLPL | 12 | 12.25 | 12.01 | 12.13 | 3,000 |
| OLSM | 2.6 | 3.6 | 3.01 | 3.05 | 4,000 |
| OLTM | 7.2 | 8 | 7.19 | 7.9 | 9,000 |
| OTSU | 41 | 41 | 41 | 41 | 500 |
| PACE | 3.1 | 3.34 | 3.03 | 3.06 | 3,865,500 |
| PAEL | 6.82 | 7.05 | 6.8 | 6.82 | 475,000 |
| PAKD | 60.38 | 63 | 60 | 62.5 | 2,000 |
| PAKRI | 19.01 | 19.35 | 18.9 | 19.01 | 468,000 |
| PAKRI-SEP | 19.25 | 0 | 0 | 19.23 | 0 |
| PAKT | 52.98 | 55.62 | 53 | 55.62 | 79,500 |
| PASL | 2.21 | 2.48 | 2.11 | 2.23 | 342,000 |
| PASM | 6.3 | 6.3 | 6.2 | 6.2 | 41,000 |
| PCAL | 45 | 47.25 | 46.25 | 47.25 | 2,000 |
| PEF | 9.1 | 9.25 | 8.51 | 8.75 | 197,500 |
| PGCL | 177.35 | 186.21 | 186.21 | 186.21 | 800 |
| PGF | 14.82 | 14.98 | 14.3 | 14.39 | 1,169,000 |
| PIAA | 2.64 | 2.83 | 2.6 | 2.68 | 630,500 |
| PIF | 6.82 | 6.9 | 6.31 | 6.46 | 1,538,000 |
| PIL | 8.18 | 7.19 | 7.19 | 7.19 | 500 |
| PINL | 8 | 7.74 | 7.54 | 7.58 | 31,000 |
| PIOC | 12.85 | 13.4 | 12.75 | 12.95 | 623,000 |
| PKGI | 13.74 | 13.98 | 13.98 | 13.98 | 500 |
| PKGP | 14.33 | 14.6 | 14.35 | 14.37 | 140,500 |
| PKGS | 99.01 | 103.3 | 100.99 | 101.42 | 115,500 |
| PMI | 1.3 | 1.36 | 1.34 | 1.35 | 65,000 |
| PMPK | 146.41 | 149.3 | 149.2 | 149.3 | 10,000 |
| PMRS | 41.99 | 41.9 | 41.9 | 41.99 | 500 |
| PMTFC6 | 98.6633 | 0 | 0 | 98.6633 | 0 |
| PNGRS | 2 | 2.2 | 2.01 | 2.2 | 17,500 |
| PNSC | 17.75 | 17.35 | 17.35 | 17.35 | 3,500 |
| POL | 421.41 | 434.5 | 421.9 | 430.68 | 1,339,600 |
| POL-AUG | 422.25 | 434.25 | 422 | 431.22 | 161,000 |
| POL-CAUG | 421.91 | 0 | 0 | 430.68 | 0 |
| POL-COCT | 431.2 | 0 | 0 | 440.18 | 0 |
| POL-CSEP | 426.55 | 0 | 0 | 435.43 | 0 |
| POL-SEP | 424.65 | 436.95 | 425 | 433.18 | 300,500 |
| PPL | 222.07 | 224.7 | 220.8 | 223.15 | 1,982,600 |
| PPL-AUG | 222.55 | 224.5 | 222 | 223.51 | 70,500 |
| PPL-CAUG | 222.33 | 0 | 0 | 223.15 | 0 |
| PPL-COCT | 227.23 | 0 | 0 | 228.07 | 0 |
| PPL-CSEP | 224.78 | 0 | 0 | 225.61 | 0 |
| PPL-SEP | 175.22 | 176.97 | 174.14 | 175.97 | 170,000 |
| PPP | 55.5 | 56 | 56 | 56 | 1,500 |
| PPVC | 12.1929 | 11.5 | 11.5 | 11.5 | 93,500 |
| PRL | 58 | 60.9 | 57.05 | 60.9 | 77,500 |
| PRWM | 10.25 | 10.9 | 10.9 | 10.25 | 3,000 |
| PSEL | 143 | 150.15 | 150 | 150.08 | 200 |
| PSMC | 95.9 | 97.5 | 95.67 | 96.11 | 41,500 |
| PSO | 253.08 | 258.3 | 253.51 | 256.91 | 1,373,500 |
| PSO-AUG | 253.58 | 258 | 254 | 256.51 | 135,000 |
| PSO-CAUG | 253.38 | 0 | 0 | 256.91 | 0 |
| PSO-COCT | 258.96 | 0 | 0 | 262.57 | 0 |
| PSO-CSEP | 256.17 | 0 | 0 | 259.74 | 0 |
| PSO-SEP | 212.03 | 215 | 212.25 | 214.42 | 135,500 |
| PTC | 16.38 | 17.38 | 16.45 | 17.04 | 23,899,000 |
| PTC-AUG | 16.42 | 17.35 | 16.5 | 17.06 | 562,000 |
| PTC-CAUG | 16.4 | 0 | 0 | 17.04 | 0 |
| PTC-COCT | 16.76 | 0 | 0 | 17.42 | 0 |
| PTC-CSEP | 16.58 | 0 | 0 | 17.23 | 0 |
| PTC-SEP | 16.48 | 17.45 | 16.6 | 17.21 | 2,204,500 |
| QUICE | 13.41 | 14.25 | 13.51 | 13.91 | 640,000 |
| QUICER | 3.32 | 3.95 | 3.39 | 3.59 | 459,500 |
| RAVT | 1.11 | 1.19 | 1.1 | 1.19 | 20,500 |
| REWM | 10 | 10.2 | 10.2 | 10.2 | 4,500 |
| RICL | 7 | 7.25 | 7 | 7 | 6,500 |
| RMPL | 3885 | 3977.99 | 3977.99 | 3977.99 | 20 |
| RUPL | 31 | 30 | 30 | 30 | 500 |
| SAIF | 9.5 | 9.5 | 9.22 | 9.46 | 7,000 |
| SAZEW | 32.65 | 33.1 | 31.77 | 32.8 | 24,500 |
| SBL | 2.3 | 2.49 | 2.21 | 2.34 | 471,500 |
| SCBPL | 12.92 | 13 | 12.51 | 12.55 | 481,500 |
| SCLL | 5.5 | 5.44 | 5.44 | 5.44 | 1,500 |
| SCM | 11.61 | 11.9 | 11.5 | 11.67 | 11,500 |
| SEARL | 54.25 | 54.8 | 53 | 54 | 9,500 |
| SEL | 17 | 17 | 16.85 | 16.85 | 3,000 |
| SEPCO | 1.26 | 1.32 | 1.25 | 1.28 | 374,000 |
| SEPL | 56.71 | 56.5 | 55 | 55.13 | 21,000 |
| SFWF | 9.5 | 9.65 | 9.6 | 9.61 | 4,500 |
| SGMLPS | 5.5 | 5.5 | 5.5 | 5.5 | 500 |
| SHCI | 1.36 | 1.5 | 1.25 | 1.5 | 45,000 |
| SHEL | 119.5 | 122.25 | 119.15 | 121.18 | 34,300 |
| SHEZ | 231.05 | 232 | 232 | 231.05 | 100 |
| SHFA | 38.5 | 40 | 37.95 | 39.14 | 25,500 |
| SHJS | 76 | 75 | 75 | 75 | 1,000 |
| SHSML | 11.49 | 11.75 | 11.6 | 11.68 | 2,000 |
| SIBL | 2.85 | 2.95 | 2.89 | 2.95 | 20,000 |
| SIEM | 899.99 | 909.99 | 909.99 | 909.99 | 50 |
| SILK | 2.37 | 2.43 | 2.25 | 2.33 | 2,362,000 |
| SING | 21.75 | 22.83 | 21.5 | 21.5 | 7,500 |
| SITC | 154.95 | 154 | 150.25 | 150.93 | 2,900 |
| SKFL | 9.65 | 9.9 | 8.75 | 8.8 | 30,000 |
| SLCL | 1.21 | 0.7 | 0.7 | 1.21 | 28,500 |
| SLYT | 5.9 | 6.15 | 6.01 | 6.01 | 8,000 |
| SMBL | 3.3 | 3.5 | 3.3 | 3.37 | 1,017,500 |
| SMCPL | 6 | 6.25 | 6 | 6.25 | 6,500 |
| SMTM | 3.95 | 4 | 4 | 4 | 4,500 |
| SNAI | 47.8 | 48 | 48 | 48 | 4,000 |
| SNBL | 7.27 | 7.6 | 7.22 | 7.26 | 586,000 |
| SNGP | 18.91 | 19.15 | 18.9 | 18.92 | 144,500 |
| SPL | 10.56 | 10.65 | 10.31 | 10.34 | 91,000 |
| SPLC | 0.8 | 0.9 | 0.9 | 0.9 | 1,000 |
| SRVI | 179.24 | 188.2 | 170.28 | 176 | 18,300 |
| SSGC | 20.29 | 20.35 | 20.16 | 20.2 | 74,000 |
| SSIC | 6.8 | 6.95 | 6.75 | 6.75 | 10,000 |
| STCL | 8.86 | 9.86 | 9.25 | 9.86 | 229,000 |
| STJT | 29 | 28.6 | 28.6 | 28.6 | 1,000 |
| STML | 13.3 | 13.3 | 13.3 | 13.3 | 2,500 |
| STPL | 7.6 | 8.4 | 7.95 | 8 | 141,000 |
| TDIL | 10.04 | 10.2 | 10.2 | 10.2 | 1,500 |
| TELE | 2.44 | 2.99 | 2.55 | 2.75 | 18,992,000 |
| TGL | 17.6 | 18 | 17.6 | 17.88 | 401,500 |
| THALL | 118.22 | 123.75 | 119 | 121.82 | 146,500 |
| THCCL | 17.16 | 18 | 17.5 | 18 | 1,000 |
| TPL | 8.61 | 8.82 | 8.5 | 8.52 | 10,000 |
| TREET | 74.01 | 77.71 | 72.51 | 75.43 | 445,000 |
| TREETPTC | 2.73 | 2.95 | 2.55 | 2.68 | 3,576,000 |
| TREI | 2.5 | 2.69 | 2.55 | 2.55 | 36,500 |
| TRG | 4.04 | 4.22 | 4 | 4.03 | 2,699,500 |
| TRIBL | 1 | 0.94 | 0.86 | 0.86 | 1,000 |
| TRIPF | 190.13 | 193.5 | 190 | 190.21 | 7,100 |
| TRPOL | 1 | 1.24 | 1.16 | 1.16 | 6,500 |
| TSML | 80 | 80 | 77 | 80 | 2,000 |
| TSPL | 1 | 1.05 | 0.95 | 0.95 | 42,000 |
| UBL | 81.16 | 81.7 | 80.6 | 81.19 | 605,000 |
| UBL-AUG | 82.45 | 81 | 81 | 81 | 1,000 |
| UBL-CAUG | 81.26 | 0 | 0 | 81.19 | 0 |
| UBL-COCT | 83.05 | 0 | 0 | 82.98 | 0 |
| UBL-CSEP | 82.15 | 0 | 0 | 82.09 | 0 |
| UBL-SEP | 82.25 | 0 | 0 | 82.12 | 0 |
| UBLTFC2 | 95.05 | 0 | 0 | 95.05 | 0 |
| UDPL | 9 | 8.3 | 8.3 | 9 | 500 |
| WAHN | 51.26 | 53.34 | 52.5 | 52.75 | 8,000 |
| WTCL | 2.65 | 2.98 | 2.7 | 2.79 | 2,775,000 |
| WTL | 2.71 | 3.08 | 2.81 | 2.89 | 10,491,500 |
| WYETH | 1010 | 975 | 960 | 960 | 350 |
| YOUW | 1.01 | 1.1 | 1.09 | 1.1 | 8,000 |
| ZIL | 108.27 | 109 | 103 | 103 | 1,000 |
KSE EOD Daily Share Price Data - 30/08/2012
No comments:
Post a Comment