| For: September 05, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 96 | 100.6 | 100.5 | 100.55 | 2,000 |
| AACIL | 6.15 | 6.21 | 5.5 | 5.58 | 265,500 |
| AATM | 1.89 | 1.98 | 1.94 | 1.98 | 2,500 |
| ABL | 71.52 | 71.5 | 69.91 | 70 | 57,000 |
| ABOT | 199.96 | 203 | 198.5 | 199.96 | 14,600 |
| ACPL | 104.2 | 108 | 104.5 | 105 | 73,000 |
| ADMM | 27 | 27 | 26.86 | 26.86 | 1,500 |
| ADOS | 13.54 | 14.35 | 14 | 14.25 | 12,000 |
| AGIC | 9.4 | 9.75 | 9.45 | 9.45 | 8,000 |
| AGIL | 108.06 | 107.75 | 102.66 | 103.14 | 52,500 |
| AGL | 13 | 13.01 | 13 | 13 | 319,000 |
| AGSML | 17.735 | 17.1756 | 17.1756 | 17.1756 | 0 |
| AGTL | 217.13 | 217 | 215 | 216.33 | 1,800 |
| AHCL | 32.59 | 33.25 | 32.6 | 33.18 | 1,744,500 |
| AHCL-CNOV | 33.73 | 0 | 0 | 34.32 | 0 |
| AHCL-COCT | 33.27 | 0 | 0 | 33.86 | 0 |
| AHCL-CSEP | 32.91 | 0 | 0 | 33.49 | 0 |
| AHCL-SEP | 28.3 | 28.78 | 28.26 | 28.74 | 177,000 |
| AHI | 16 | 16.28 | 16.01 | 16.28 | 2,000 |
| AHL | 38.11 | 38.5 | 37.8 | 38.37 | 119,000 |
| AHTM | 11.05 | 12.05 | 10.11 | 12.05 | 1,000 |
| AICL | 63.58 | 64.69 | 62.71 | 62.93 | 755,500 |
| AICL-CNOV | 65.8 | 0 | 0 | 65.08 | 0 |
| AICL-SEP | 64 | 65 | 64 | 64 | 5,000 |
| AKBL | 15.68 | 15.75 | 15.26 | 15.42 | 6,396,500 |
| AKBL-CNOV | 16.23 | 0 | 0 | 15.95 | 0 |
| AKBL-SEP | 15.95 | 15.9 | 15.8 | 15.88 | 2,000 |
| AKDCL | 35 | 35 | 35 | 35 | 1,000 |
| AKZO | 85.1 | 86 | 84.02 | 86 | 700 |
| AMBL | 14.66 | 14.79 | 13.66 | 14.41 | 2,500 |
| AMTEX | 2.42 | 2.6 | 2.37 | 2.44 | 488,500 |
| ANL | 6.01 | 6.48 | 5.95 | 6.38 | 6,729,500 |
| APL | 495.56 | 503.45 | 495 | 495.57 | 86,000 |
| ARM | 43.9 | 43.9 | 43.5 | 43.9 | 2,000 |
| ASHT | 10.15 | 10.15 | 10.15 | 10.15 | 1,500 |
| ASHTR | 1 | 0.1 | 0.1 | 1 | 1,000 |
| ASL | 10.6 | 11.15 | 10.65 | 10.88 | 575,500 |
| ASLPS | 8.65 | 9 | 8.5 | 8.86 | 145,500 |
| ATBA | 292.12 | 294 | 291 | 291 | 10,700 |
| ATFF | 9.69 | 9.02 | 8.69 | 9 | 123,000 |
| ATIL | 36 | 36.78 | 36 | 36.77 | 46,500 |
| ATLH | 140.59 | 139.79 | 133.57 | 133.59 | 14,600 |
| ATRL | 129.52 | 131.1 | 127.91 | 128.22 | 1,403,600 |
| ATRL-CNOV | 134.04 | 0 | 0 | 132.61 | 0 |
| ATRL-COCT | 132.24 | 0 | 0 | 130.84 | 0 |
| ATRL-CSEP | 130.8 | 0 | 0 | 129.43 | 0 |
| ATRL-SEP | 130.71 | 131.8 | 129.15 | 129.53 | 188,000 |
| AWTX | 170.1429 | 170.2857 | 170.2857 | 170.2857 | 0 |
| BAFL | 16.83 | 17 | 16.65 | 16.75 | 808,000 |
| BAFL-CNOV | 17.42 | 0 | 0 | 17.32 | 0 |
| BAFL-COCT | 17.18 | 0 | 0 | 17.09 | 0 |
| BAFL-CSEP | 17 | 0 | 0 | 16.91 | 0 |
| BAFL-SEP | 16.97 | 17.09 | 16.8 | 16.8 | 71,000 |
| BAHL | 29.8 | 29.95 | 29.5 | 29.6 | 438,000 |
| BAHL-CNOV | 30.84 | 0 | 0 | 30.61 | 0 |
| BAHL-COCT | 30.43 | 0 | 0 | 30.21 | 0 |
| BAHL-CSEP | 30.1 | 0 | 0 | 29.88 | 0 |
| BAHL-SEP | 30.45 | 30.45 | 30.45 | 30.45 | 10,000 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BAPL | 8.1 | 8.45 | 7.95 | 8.45 | 1,000 |
| BATA | 1099.99 | 1134.5 | 1045 | 1050.5 | 6,800 |
| BCL | 40.94 | 40.99 | 39.15 | 39.15 | 13,000 |
| BCML | 17.02 | 17.4 | 16.7 | 16.71 | 9,000 |
| BERG | 15.79 | 15.51 | 15.2 | 15.24 | 12,000 |
| BGL | 4.28 | 4.5 | 4.35 | 4.5 | 11,000 |
| BILF | 1.49 | 1 | 1 | 1 | 500 |
| BIPL | 9.08 | 9.35 | 9 | 9.1 | 146,000 |
| BNWM | 35.71 | 36.7 | 33.93 | 34.08 | 253,500 |
| BOK | 7.2 | 7.2 | 7 | 7.2 | 6,000 |
| BOP | 8.45 | 8.58 | 8.4 | 8.42 | 1,589,500 |
| BPBL | 3.99 | 4 | 4 | 4 | 500 |
| BPL | 60.88 | 62.4 | 58.6 | 59.02 | 411,500 |
| BROT | 1.4 | 2.4 | 1.6 | 2.4 | 607,500 |
| BUXL | 8.15 | 9 | 9 | 9 | 500 |
| BWHL | 31.95 | 32.95 | 32.5 | 32.5 | 8,000 |
| BYCO | 8.65 | 9.29 | 8.7 | 9.11 | 7,593,500 |
| CECL | 18.95 | 17.95 | 17.95 | 17.95 | 0 |
| CEPB | 21.07 | 21.47 | 20.7 | 20.73 | 97,000 |
| CHAS | 7.84 | 7.8 | 7.8 | 7.8 | 1,000 |
| CHBL | 1.9 | 2.12 | 1.86 | 1.93 | 49,500 |
| CHCC | 39.16 | 40.35 | 38.8 | 38.99 | 386,000 |
| CJPL | 0.9 | 0.95 | 0.85 | 0.9 | 13,000 |
| CLOV | 91 | 91 | 91 | 91 | 500 |
| CML | 2.26 | 2.75 | 2.2 | 2.63 | 2,898,000 |
| COLG | 1350 | 1350 | 1340 | 1340 | 150 |
| CPAL | 2 | 2 | 2 | 2 | 11,000 |
| CPL | 217.08 | 219 | 214 | 219 | 1,400 |
| CPPL | 40.51 | 41.5 | 40.21 | 40.3 | 76,000 |
| CSAP | 27 | 27.15 | 27 | 27 | 40,500 |
| CSM | 1 | 1.14 | 1.03 | 1.08 | 5,000 |
| CSUML | 4.05 | 4.1 | 3.85 | 3.86 | 57,500 |
| CWSM | 2.6 | 2.8 | 2.6 | 2.6 | 19,000 |
| CYAN | 86.2 | 90.51 | 84.25 | 85.39 | 376,000 |
| DAAG | 4.12 | 4.4 | 4.12 | 4.4 | 1,000 |
| DADX | 49.48 | 51.8 | 51.79 | 51.8 | 1,000 |
| DAWH | 32.01 | 32.39 | 31.5 | 31.56 | 180,500 |
| DCH | 2.35 | 2.79 | 2.45 | 2.49 | 461,500 |
| DCL | 4.95 | 5.09 | 4.75 | 4.76 | 998,000 |
| DCM | 1.96 | 2.24 | 2.1 | 2.24 | 31,500 |
| DEL | 2 | 2.05 | 1.9 | 2.01 | 47,000 |
| DFML | 2.81 | 2.89 | 2.6 | 2.68 | 349,000 |
| DFSM | 1.61 | 1.8 | 1.74 | 1.74 | 13,000 |
| DGKC | 51.51 | 51.94 | 49.46 | 49.73 | 10,366,500 |
| DGKC-CNOV | 53.31 | 0 | 0 | 51.43 | 0 |
| DGKC-COCT | 52.59 | 0 | 0 | 50.75 | 0 |
| DGKC-CSEP | 52.02 | 0 | 0 | 50.2 | 0 |
| DGKC-SEP | 51.95 | 52.2 | 49.81 | 50.1 | 4,982,000 |
| DKTM | 2.05 | 2.05 | 2.05 | 2.05 | 500 |
| DLL | 54.9 | 54.48 | 52.16 | 54.48 | 1,000 |
| DMTX | 8.15 | 8 | 8 | 8 | 2,000 |
| DOL | 4.41 | 4.69 | 4.41 | 4.51 | 490,500 |
| DSFL | 2.11 | 2.21 | 2 | 2.07 | 664,000 |
| DSIL | 1.84 | 1.85 | 1.73 | 1.74 | 31,000 |
| DSL | 2.45 | 2.6 | 2.4 | 2.4 | 70,500 |
| DSML | 5.9 | 5.25 | 4.9 | 4.9 | 7,000 |
| DWAE | 5.55 | 5.8 | 4.55 | 4.69 | 404,000 |
| DWSM | 3.24 | 3.45 | 3.08 | 3.13 | 85,000 |
| DYNO | 26 | 25.9 | 24.8 | 24.97 | 19,500 |
| ECOP | 7.2 | 7.1 | 6.8 | 6.86 | 4,000 |
| EFOODS | 74.13 | 75.5 | 73.8 | 74.11 | 5,396,500 |
| EFUG | 77.2 | 77.5 | 77 | 77 | 3,000 |
| EFUL | 80.22 | 80.5 | 80 | 80 | 2,000 |
| EMCO | 2.8 | 2.9 | 2.6 | 2.65 | 22,000 |
| ENGRO | 105.44 | 106.9 | 103.03 | 104.09 | 3,504,600 |
| ENGRO-CNOV | 109.12 | 0 | 0 | 107.65 | 0 |
| ENGRO-COCT | 107.66 | 0 | 0 | 106.22 | 0 |
| ENGRO-CSEP | 106.49 | 0 | 0 | 105.07 | 0 |
| ENGRO-SEP | 106.35 | 107.4 | 104 | 104.83 | 1,455,000 |
| ENGROTFC | 99.4481 | 99 | 99 | 99.4409 | 100 |
| ENGROTFC2 | 100 | 0 | 0 | 100 | 0 |
| EPCL | 9.93 | 10.18 | 9.81 | 9.86 | 294,500 |
| ESBL | 1.89 | 1.9 | 1.85 | 1.9 | 12,000 |
| EWLA | 6 | 5 | 5 | 5 | 1,500 |
| EXIDE | 340.61 | 337.75 | 325.1 | 325.66 | 8,800 |
| FABL | 9.99 | 10 | 9.9 | 9.91 | 129,000 |
| FABLTFC | 101.25 | 0 | 0 | 101.25 | 0 |
| FATIMA | 23.46 | 23.5 | 23.15 | 23.29 | 1,157,000 |
| FCCL | 6.77 | 6.84 | 6.52 | 6.6 | 5,518,500 |
| FCSC | 3.57 | 3.55 | 3.35 | 3.35 | 112,000 |
| FDIBL | 1.44 | 1.4 | 1.32 | 1.35 | 62,000 |
| FDMF | 5.5 | 5.5 | 5.35 | 5.5 | 22,000 |
| FECM | 3.65 | 3.5 | 3.43 | 3.5 | 7,000 |
| FECTC | 23.64 | 23.92 | 23.2 | 23.3 | 156,500 |
| FEM | 1.69 | 1.55 | 1.55 | 1.55 | 5,000 |
| FEROZ | 94.72 | 97 | 94.95 | 95.95 | 26,500 |
| FFBL | 39.66 | 39.85 | 39.35 | 39.41 | 577,000 |
| FFBL-CNOV | 41.04 | 0 | 0 | 40.76 | 0 |
| FFBL-COCT | 40.49 | 0 | 0 | 40.22 | 0 |
| FFBL-CSEP | 40.05 | 0 | 0 | 39.78 | 0 |
| FFBL-SEP | 40.06 | 40 | 39.6 | 39.6 | 35,000 |
| FFC | 114.85 | 115.2 | 114.5 | 114.6 | 557,500 |
| FFC-CNOV | 118.86 | 0 | 0 | 118.52 | 0 |
| FFC-COCT | 117.26 | 0 | 0 | 116.94 | 0 |
| FFC-CSEP | 115.99 | 0 | 0 | 115.68 | 0 |
| FFC-SEP | 115.54 | 115.75 | 115.12 | 115.33 | 28,500 |
| FFLM | 3 | 2.53 | 2.53 | 2.53 | 1,000 |
| FHAM | 7.3 | 7.2 | 7.12 | 7.12 | 6,000 |
| FHBM | 10 | 9.99 | 9.95 | 9.95 | 4,500 |
| FLYNG | 4.22 | 4.26 | 4 | 4.04 | 517,000 |
| FPJM | 1.3 | 1.38 | 1.3 | 1.38 | 27,500 |
| FUDLM | 8 | 7.98 | 7.97 | 7.97 | 2,000 |
| FZCM | 94.5 | 99.1 | 99.1 | 94.5 | 1,000 |
| GADT | 66.74 | 67.4 | 66.35 | 67 | 11,500 |
| GASF | 6.03 | 6.1 | 6.02 | 6.05 | 41,000 |
| GATM | 26.69 | 27.33 | 26 | 26.7 | 7,000 |
| GGL | 11.65 | 12.65 | 11.7 | 12.52 | 1,906,500 |
| GHGL | 62.01 | 63.5 | 62 | 62 | 51,000 |
| GHNI | 10.14 | 10.25 | 9.87 | 10 | 12,500 |
| GHNL | 6 | 6.12 | 5.53 | 5.59 | 210,500 |
| GLAXO | 69.53 | 69.8 | 68.5 | 69.02 | 64,000 |
| GLPL | 59.32 | 60 | 60 | 60 | 500 |
| GRAYS | 27.82 | 29.21 | 29 | 29.21 | 11,500 |
| GSPM | 5.85 | 5.89 | 5.89 | 5.89 | 500 |
| GTYR | 30.55 | 31.8 | 30.74 | 31.01 | 133,500 |
| GUSM | 4 | 4.3 | 4 | 4.3 | 41,000 |
| GUTM | 18.5 | 17.5 | 17.5 | 18.5 | 500 |
| GVGL | 23.45 | 24.62 | 24.62 | 24.62 | 1,000 |
| GWLC | 6.09 | 5.91 | 5.8 | 5.87 | 2,000 |
| HABSM | 27.01 | 27.3 | 27.05 | 27.2 | 66,500 |
| HADC | 2.81 | 3.48 | 2.6 | 3.28 | 1,140,500 |
| HAL | 28.61 | 28.65 | 28 | 28.28 | 74,500 |
| HBL | 114.32 | 115.45 | 113.8 | 113.98 | 85,200 |
| HCAR | 14.76 | 15.15 | 14.15 | 14.29 | 539,500 |
| HICL | 13 | 14 | 12.99 | 13.09 | 83,000 |
| HINO | 73.5 | 72.1 | 72 | 72.03 | 1,500 |
| HINOON | 40.5 | 41 | 40.5 | 40.5 | 1,500 |
| HIRAT | 10.04 | 10.19 | 10 | 10.02 | 13,000 |
| HSPI | 21.5 | 21.5 | 21.5 | 21.5 | 1,500 |
| HUBC | 48.86 | 49.39 | 48.16 | 48.74 | 1,158,000 |
| HUBC-CNOV | 50.56 | 0 | 0 | 50.41 | 0 |
| HUBC-COCT | 49.89 | 0 | 0 | 49.74 | 0 |
| HUBC-CSEP | 49.34 | 0 | 0 | 49.2 | 0 |
| HUBC-SEP | 46.76 | 47.2 | 47.2 | 47.2 | 10,000 |
| HUMNL | 23 | 23 | 22.5 | 23 | 6,000 |
| HUSS | 14.53 | 14.54 | 14.51 | 14.54 | 19,500 |
| HWQS | 11.15 | 11.0382 | 11.0382 | 11.0382 | 0 |
| IBFL | 50.5 | 50.01 | 50 | 50 | 5,000 |
| IBLHL | 26.75 | 26.5 | 26 | 26.24 | 5,500 |
| ICCT | 1.45 | 1.74 | 1.5 | 1.74 | 7,000 |
| ICI | 167.99 | 168.74 | 166 | 166.58 | 32,800 |
| ICIBL | 0.7 | 0.79 | 0.66 | 0.76 | 115,500 |
| ICL | 28.6 | 30.03 | 30.03 | 30.03 | 500 |
| IDRT | 8.25 | 8.5 | 8.5 | 8.5 | 500 |
| IFSL | 13.45 | 13 | 13 | 13 | 1,500 |
| IGIBL | 2.14 | 2.27 | 2.16 | 2.24 | 127,500 |
| IGIIL | 63.52 | 64.5 | 63.45 | 64.5 | 2,500 |
| ILTM | 268.5 | 281.92 | 255.08 | 281.75 | 2,100 |
| INDU | 299.28 | 302 | 292.11 | 295.74 | 11,300 |
| INIL | 38.62 | 39 | 38.25 | 38.25 | 26,500 |
| ISL | 14.38 | 14.9 | 14.03 | 14.41 | 185,000 |
| ISTM | 6.1 | 5.8 | 5.75 | 5.75 | 2,000 |
| JDMT | 25 | 26.25 | 25.24 | 26.25 | 12,500 |
| JPGL | 1.72 | 1.75 | 1.68 | 1.73 | 286,500 |
| JSBL | 5.13 | 5.24 | 5.1 | 5.14 | 503,500 |
| JSCL | 14.08 | 14.29 | 13.75 | 14.16 | 9,406,000 |
| JSGCL | 30.49 | 30.5 | 30 | 30.5 | 4,500 |
| JSGF | 8.61 | 8.7 | 8.57 | 8.6 | 93,000 |
| JSIL | 8.83 | 8.93 | 8.56 | 8.86 | 963,000 |
| JSVFL | 8.41 | 8.5 | 8.5 | 8.5 | 3,500 |
| JVDC | 86.1 | 90.1 | 90 | 90.05 | 2,000 |
| KAPCO | 47.87 | 48.44 | 47.8 | 48.02 | 204,500 |
| KASBB | 2.43 | 2.49 | 2.3 | 2.31 | 59,000 |
| KASBM | 4.49 | 4.75 | 4.7 | 4.75 | 1,000 |
| KASBSL | 4.33 | 4.35 | 4.3 | 4.35 | 19,500 |
| KESC | 6.1 | 6.33 | 6.1 | 6.25 | 3,367,000 |
| KESCTFC2 | 100 | 0 | 0 | 100 | 0 |
| KESCTFC3 | 100 | 0 | 0 | 100 | 0 |
| KML | 3.89 | 3.75 | 3.7 | 3.75 | 2,500 |
| KOHC | 61.76 | 64.44 | 61.75 | 63.1 | 907,500 |
| KOHE | 26.73 | 28.05 | 25.62 | 25.81 | 58,500 |
| KSBP | 68.53 | 69 | 68.01 | 68.01 | 1,500 |
| KTML | 8.23 | 9.23 | 8.25 | 8.52 | 1,394,500 |
| LINDE | 161 | 162 | 159.8 | 159.8 | 1,000 |
| LOTPTA | 7.15 | 7.24 | 7.13 | 7.19 | 2,040,000 |
| LOTPTA-SEP | 7.16 | 7.25 | 7.2 | 7.2 | 53,000 |
| LPCL | 5.53 | 5.63 | 5.3 | 5.31 | 3,530,500 |
| LPGL | 15.5 | 16.49 | 16.49 | 16.49 | 1,500 |
| LUCK | 134.38 | 135.55 | 134 | 134.3 | 2,019,200 |
| LUCK-CNOV | 139.07 | 0 | 0 | 138.9 | 0 |
| LUCK-COCT | 137.2 | 0 | 0 | 137.05 | 0 |
| LUCK-CSEP | 135.71 | 0 | 0 | 135.57 | 0 |
| LUCK-SEP | 135.33 | 136.2 | 134.8 | 134.95 | 386,500 |
| MACFL | 20.97 | 21.7 | 20.25 | 20.42 | 105,000 |
| MARI | 110.4 | 112.8 | 107.15 | 108 | 200,500 |
| MBF | 11.69 | 11.6 | 11.5 | 11.5 | 100,000 |
| MCB | 190.6 | 192.34 | 186.21 | 187.26 | 604,300 |
| MCB-CNOV | 197.25 | 0 | 0 | 193.67 | 0 |
| MCB-COCT | 194.6 | 0 | 0 | 191.09 | 0 |
| MCB-CSEP | 192.49 | 0 | 0 | 189.03 | 0 |
| MCB-SEP | 188.24 | 190.05 | 185 | 185.54 | 70,500 |
| MDTL | 5.85 | 5.8 | 5.03 | 5.66 | 31,000 |
| MEBL | 27.98 | 28.5 | 27 | 27.08 | 345,000 |
| MERIT | 20.19 | 20.79 | 20.25 | 20.5 | 22,000 |
| MFFL | 343 | 357 | 355 | 357 | 200 |
| MFTM | 1.18 | 1.65 | 1.1 | 1.3 | 23,000 |
| MLCF | 8.71 | 8.95 | 8.4 | 8.47 | 3,454,500 |
| MSCL | 14.99 | 15 | 14.6 | 15 | 19,000 |
| MSOT | 22.75 | 23.7 | 23.5 | 23.7 | 1,500 |
| MTIL | 1 | 1.23 | 1.05 | 1.11 | 59,000 |
| MTL | 528.39 | 528 | 524.11 | 525.73 | 11,600 |
| MUCL | 18.5 | 18.5 | 18.5 | 18.5 | 6,500 |
| MWMP | 2.84 | 3.25 | 2.85 | 3 | 17,000 |
| MZSM | 4.61 | 4.89 | 4.1 | 4.26 | 109,000 |
| NAGC | 26.34 | 26.97 | 26.5 | 26.97 | 6,500 |
| NATF | 258.15 | 271.05 | 264.9 | 271.05 | 6,100 |
| NBP | 45.96 | 46.49 | 45.25 | 45.45 | 3,851,000 |
| NBP-CNOV | 47.56 | 0 | 0 | 47.01 | 0 |
| NBP-COCT | 46.93 | 0 | 0 | 46.38 | 0 |
| NBP-CSEP | 46.42 | 0 | 0 | 45.88 | 0 |
| NBP-SEP | 46.36 | 46.8 | 45.7 | 45.85 | 313,500 |
| NCL | 19.82 | 20.1 | 19.75 | 19.76 | 71,000 |
| NCPL | 16.12 | 16.6 | 15.97 | 16 | 2,116,000 |
| NETSOL | 16.28 | 17.2 | 16.15 | 16.95 | 1,954,000 |
| NEXT | 6.8 | 6.26 | 6.26 | 6.8 | 22,500 |
| NIB | 2.28 | 2.35 | 2.25 | 2.25 | 2,106,500 |
| NICL | 4.13 | 4.67 | 4.24 | 4.42 | 6,838,000 |
| NML | 57 | 57.4 | 56.65 | 56.73 | 950,500 |
| NML-CNOV | 58.99 | 0 | 0 | 58.67 | 0 |
| NML-COCT | 58.2 | 0 | 0 | 57.89 | 0 |
| NML-CSEP | 57.56 | 0 | 0 | 57.27 | 0 |
| NML-SEP | 57.39 | 57.57 | 57.15 | 57.2 | 30,500 |
| NONS | 24 | 23.2 | 23.15 | 23.18 | 35,000 |
| NOPK | 60 | 59.25 | 57 | 57 | 5,500 |
| NPL | 15.59 | 15.75 | 15.45 | 15.46 | 199,000 |
| NRL | 245 | 248 | 234.99 | 237.65 | 330,600 |
| OGDC | 177.36 | 178.49 | 175 | 175.32 | 251,700 |
| OGDC-CNOV | 183.55 | 0 | 0 | 181.32 | 0 |
| OGDC-COCT | 181.09 | 0 | 0 | 178.91 | 0 |
| OGDC-CSEP | 179.12 | 0 | 0 | 176.98 | 0 |
| OGDC-SEP | 174.01 | 173.7 | 172.26 | 172.26 | 5,000 |
| OLPL | 12.85 | 12.6 | 12.55 | 12.55 | 13,500 |
| OLTM | 9 | 8.39 | 8 | 8 | 7,500 |
| OTSU | 40.5 | 42.3 | 39.95 | 42.3 | 20,500 |
| PACE | 2.94 | 3.04 | 2.77 | 2.81 | 1,041,500 |
| PAEL | 9.51 | 9.57 | 8.6 | 9.36 | 2,843,500 |
| PAKMI | 1.88 | 1.8 | 1.8 | 1.88 | 10,000 |
| PAKRI | 18.96 | 19 | 18.61 | 18.69 | 148,500 |
| PAKRI-SEP | 19.16 | 19.2 | 19.2 | 19.2 | 5,000 |
| PAKT | 61.04 | 60.56 | 60 | 60.3 | 13,500 |
| PASL | 2.11 | 2.2 | 1.99 | 2.04 | 209,000 |
| PASM | 6.5 | 7.5 | 6 | 6.11 | 180,000 |
| PCAL | 47.5 | 47.5 | 45.15 | 45.15 | 1,000 |
| PEF | 8.95 | 8.96 | 8.52 | 8.92 | 71,000 |
| PFLTFC2 | 100.104 | 0 | 0 | 100.104 | 0 |
| PGCL | 215.55 | 226.32 | 215.55 | 226.23 | 9,800 |
| PGF | 14.22 | 14.4 | 14.2 | 14.22 | 196,000 |
| PIAA | 2.51 | 2.59 | 2.36 | 2.39 | 166,500 |
| PICT | 157.1 | 162 | 155.2 | 159.5 | 11,700 |
| PIF | 6.52 | 6.85 | 6.41 | 6.67 | 474,500 |
| PIL | 7.19 | 6.6 | 6.25 | 6.25 | 2,500 |
| PINL | 7.5 | 7.89 | 7.62 | 7.62 | 14,500 |
| PIOC | 13.83 | 14 | 13.41 | 13.5 | 212,500 |
| PKGI | 12.69 | 13.69 | 12.18 | 12.19 | 2,500 |
| PKGP | 15.93 | 16.93 | 15.95 | 16.93 | 4,204,500 |
| PKGS | 102.22 | 104 | 101.01 | 101.88 | 89,000 |
| PMI | 1.3 | 1.3 | 1.23 | 1.28 | 2,500 |
| PMPK | 150.83 | 151.75 | 146 | 146.17 | 1,100 |
| PMRS | 41.99 | 44 | 44 | 41.99 | 500 |
| PMTFC6 | 98.5433 | 0 | 0 | 98.5433 | 0 |
| PNGRS | 2.55 | 2.6 | 2.33 | 2.33 | 25,500 |
| PNSC | 16.82 | 17.19 | 16.8 | 17.19 | 14,000 |
| POL | 429.17 | 432.3 | 424.06 | 425.11 | 317,500 |
| POL-CNOV | 444.14 | 0 | 0 | 439.66 | 0 |
| POL-COCT | 438.19 | 0 | 0 | 433.81 | 0 |
| POL-CSEP | 433.42 | 0 | 0 | 429.12 | 0 |
| POL-SEP | 430.92 | 433 | 426.61 | 427.07 | 167,500 |
| POML | 48 | 45.6 | 45.6 | 45.6 | 500 |
| PPL | 225.05 | 227.95 | 224.01 | 224.57 | 1,395,700 |
| PPL-CNOV | 232.9 | 0 | 0 | 232.26 | 0 |
| PPL-COCT | 229.78 | 0 | 0 | 229.16 | 0 |
| PPL-CSEP | 227.28 | 0 | 0 | 226.69 | 0 |
| PPL-SEP | 176.81 | 178.9 | 177 | 177.03 | 222,000 |
| PPP | 60.5 | 60 | 58.1 | 58.1 | 4,500 |
| PPVC | 11.5833 | 11.45 | 11.45 | 11.45 | 0 |
| PRL | 62.65 | 62.22 | 60.6 | 60.82 | 24,000 |
| PRWM | 10.9 | 11 | 11 | 11 | 3,000 |
| PSEL | 157.58 | 165.45 | 161 | 163.23 | 300 |
| PSMC | 104.77 | 105.15 | 99.55 | 101.13 | 198,000 |
| PSO | 254.3 | 261.89 | 254.89 | 256.49 | 2,244,700 |
| PSO-CNOV | 263.17 | 0 | 0 | 265.27 | 0 |
| PSO-COCT | 259.64 | 0 | 0 | 261.74 | 0 |
| PSO-CSEP | 256.82 | 0 | 0 | 258.91 | 0 |
| PSO-SEP | 212.13 | 218.9 | 213 | 213.32 | 744,000 |
| PTC | 19.03 | 19.5 | 18.38 | 18.61 | 8,136,000 |
| PTC-CNOV | 19.69 | 0 | 0 | 19.25 | 0 |
| PTC-COCT | 19.43 | 0 | 0 | 18.99 | 0 |
| PTC-CSEP | 19.22 | 0 | 0 | 18.79 | 0 |
| PTC-SEP | 19.14 | 19.55 | 18.5 | 18.75 | 1,542,500 |
| QUICE | 11.61 | 12.08 | 11.25 | 11.51 | 362,000 |
| QUICER | 1.94 | 2 | 1.5 | 1.63 | 1,127,000 |
| RAVT | 1.16 | 1.3 | 1.13 | 1.29 | 126,000 |
| RICL | 7.02 | 7.35 | 7.01 | 7.25 | 2,500 |
| RUPL | 29.5 | 29.5 | 29.01 | 29.5 | 1,000 |
| SAIF | 9.93 | 10 | 10 | 10 | 6,000 |
| SARC | 2.73 | 2.75 | 2.75 | 2.75 | 2,500 |
| SAZEW | 32.91 | 32.95 | 32.01 | 32.91 | 6,500 |
| SBL | 2.29 | 2.3 | 2.2 | 2.29 | 253,000 |
| SCBPL | 12.6 | 12.69 | 11.86 | 12.44 | 177,500 |
| SCL | 177 | 185.85 | 168.15 | 170.26 | 2,100 |
| SCM | 12.45 | 12.9 | 12.45 | 12.45 | 11,000 |
| SEARL | 53.13 | 53 | 52.01 | 52.01 | 4,000 |
| SEL | 17.73 | 17.99 | 17.6 | 17.98 | 7,500 |
| SEPCO | 1.27 | 1.38 | 1.27 | 1.27 | 4,500 |
| SEPL | 56 | 54.3 | 54.26 | 54.28 | 1,000 |
| SGML | 11.5 | 11.74 | 11.36 | 11.55 | 16,000 |
| SGPL | 0.93 | 1 | 0.91 | 1 | 10,000 |
| SHCI | 1.43 | 1.61 | 1.45 | 1.5 | 32,500 |
| SHEL | 120.17 | 126.17 | 120 | 126.17 | 86,000 |
| SHEZ | 242.6 | 245 | 245 | 242.6 | 100 |
| SHFA | 43.22 | 45.38 | 41.06 | 43.49 | 3,000 |
| SHJS | 78.75 | 78.7 | 78.7 | 78.7 | 0 |
| SHSML | 12.79 | 13.74 | 12.95 | 13.5 | 56,000 |
| SILK | 2.21 | 2.29 | 2.19 | 2.2 | 505,500 |
| SING | 22.14 | 21.37 | 21.04 | 21.04 | 8,500 |
| SITC | 148.5 | 149 | 147.65 | 148 | 7,800 |
| SKFL | 8.99 | 9.4 | 9 | 9.15 | 33,000 |
| SLYT | 6.01 | 6.01 | 6.01 | 6.01 | 3,500 |
| SMBL | 3.16 | 3.19 | 3.09 | 3.13 | 108,500 |
| SMCPL | 6.11 | 6.5 | 6.25 | 6.25 | 2,500 |
| SMTM | 4.76 | 5.76 | 5 | 5.76 | 438,000 |
| SNAI | 47 | 48 | 47.5 | 47.5 | 2,500 |
| SNBL | 7.29 | 7.35 | 7.2 | 7.28 | 175,500 |
| SNGP | 19.63 | 19.85 | 19.17 | 19.38 | 179,500 |
| SPL | 11.08 | 11.5 | 11.1 | 11.14 | 211,000 |
| SPLC | 0.8 | 0.76 | 0.76 | 0.76 | 1,500 |
| SRSM | 7 | 6.75 | 6.3 | 6.3 | 3,000 |
| SRVI | 175.08 | 177 | 174 | 176 | 2,800 |
| SSGC | 21 | 21.25 | 20.7 | 20.77 | 142,000 |
| SSIC | 6.6 | 6.99 | 6.98 | 6.99 | 1,000 |
| STCL | 10.4 | 10.5 | 10 | 10.45 | 39,500 |
| STJT | 28.6 | 29 | 29 | 29 | 1,000 |
| STML | 14.5079 | 14.5625 | 14.5625 | 14.5625 | 0 |
| STPL | 7.8 | 8.4 | 8.05 | 8.05 | 23,000 |
| SURC | 34 | 34 | 34 | 34 | 1,000 |
| TDIL | 10.05 | 10.45 | 10.45 | 10.45 | 500 |
| TELE | 2.76 | 2.88 | 2.46 | 2.52 | 5,525,000 |
| TGL | 17.95 | 18.05 | 17.6 | 17.96 | 107,000 |
| THALL | 126 | 126.9 | 124 | 124.13 | 48,500 |
| TPL | 8.6 | 8.87 | 8.01 | 8.58 | 30,000 |
| TREET | 72.43 | 75 | 69.55 | 69.89 | 103,500 |
| TREETPTC | 2.81 | 2.96 | 2.72 | 2.84 | 1,408,500 |
| TREI | 2.6 | 2.78 | 2.6 | 2.7 | 54,500 |
| TRG | 3.85 | 3.93 | 3.8 | 3.86 | 456,500 |
| TRIBL | 0.9 | 1.25 | 0.9 | 1.13 | 15,500 |
| TRIPF | 190.48 | 192 | 189 | 189.35 | 7,200 |
| TRPOL | 1.16 | 1.6 | 1.2 | 1.5 | 92,000 |
| TSML | 81 | 83 | 83 | 81 | 1,000 |
| TSPL | 1 | 1.05 | 1 | 1 | 15,500 |
| UBL | 80.03 | 81.5 | 79.25 | 79.46 | 1,391,000 |
| UBL-CNOV | 82.82 | 0 | 0 | 82.18 | 0 |
| UBL-COCT | 81.71 | 0 | 0 | 81.09 | 0 |
| UBL-CSEP | 80.82 | 0 | 0 | 80.21 | 0 |
| UBL-SEP | 80.75 | 81.8 | 80 | 80 | 18,500 |
| UBLTFC2 | 95.05 | 0 | 0 | 95.05 | 0 |
| ULEVER | 8501.5 | 8800 | 8800 | 8800 | 20 |
| UVIC | 2.25 | 2.25 | 2.25 | 2.25 | 9,000 |
| WAHN | 53 | 55 | 53.7 | 54.45 | 20,500 |
| WTCL | 2.77 | 2.8 | 2.5 | 2.54 | 874,000 |
| WTL | 2.85 | 2.95 | 2.68 | 2.78 | 14,723,500 |
| WYETH | 1000 | 1014 | 1000 | 1000 | 650 |
| YOUW | 1.03 | 1.5 | 1.15 | 1.42 | 92,000 |
| ZIL | 103 | 104.8 | 103.8 | 103 | 200 |
| ZTL | 3.7 | 4 | 3.9 | 4 | 7,000 |
KSE EOD Daily Share Price Data - 05/09/2012
No comments:
Post a Comment