| For: September 06, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 5.58 | 5.8 | 5.31 | 5.34 | 294,000 |
| ABL | 70 | 69.01 | 67.1 | 67.88 | 94,000 |
| ABOT | 199.96 | 203.5 | 200 | 200 | 14,600 |
| ACPL | 105 | 106 | 102 | 102.52 | 42,500 |
| ADMM | 26.86 | 27 | 27 | 27 | 500 |
| ADOS | 14.25 | 14.44 | 14 | 14.44 | 6,000 |
| AGIC | 9.45 | 9.26 | 9.26 | 9.26 | 2,500 |
| AGIL | 103.14 | 106.4 | 104 | 105 | 40,000 |
| AGL | 13 | 13 | 13 | 13 | 98,000 |
| AGSML | 17.1756 | 16.6222 | 16.6222 | 16.6222 | 0 |
| AGTL | 216.33 | 214.1 | 214 | 214 | 3,000 |
| AHCL | 33.18 | 33.45 | 33 | 33.03 | 1,106,000 |
| AHCL-CNOV | 34.32 | 0 | 0 | 34.13 | 0 |
| AHCL-COCT | 33.86 | 0 | 0 | 33.67 | 0 |
| AHCL-CSEP | 33.49 | 0 | 0 | 33.3 | 0 |
| AHCL-SEP | 28.74 | 28.99 | 28.55 | 28.71 | 124,500 |
| AHI | 16.28 | 17.19 | 16.25 | 16.76 | 103,000 |
| AHL | 38.37 | 38.87 | 38.25 | 38.32 | 52,500 |
| AICL | 62.93 | 63.55 | 62 | 62.1 | 370,000 |
| AICL-CNOV | 65.08 | 0 | 0 | 64.16 | 0 |
| AICL-SEP | 64 | 63 | 63 | 63 | 1,500 |
| AKBL | 15.42 | 15.69 | 15.43 | 15.5 | 977,500 |
| AKBL-CNOV | 15.95 | 0 | 0 | 16.01 | 0 |
| AKBL-SEP | 15.88 | 15.65 | 15.65 | 15.65 | 500 |
| AKDCL | 35 | 34.99 | 34.99 | 34.99 | 500 |
| AKGL | 11.5 | 12.5 | 11.6 | 12.5 | 7,500 |
| AKZO | 86 | 84.08 | 83 | 83.47 | 10,900 |
| ALICO | 18.2 | 17.2 | 17.2 | 18.2 | 500 |
| AMBL | 14.41 | 14.49 | 13.45 | 14.49 | 19,500 |
| AMTEX | 2.44 | 2.54 | 2.28 | 2.3 | 516,000 |
| ANL | 6.38 | 6.45 | 6.13 | 6.16 | 1,601,000 |
| APL | 495.57 | 498.5 | 491.05 | 491.62 | 51,200 |
| ASHT | 10.15 | 10.1611 | 10.1611 | 10.1611 | 0 |
| ASHTR | 1 | 0.7857 | 0.7857 | 0.7857 | 0 |
| ASL | 10.88 | 11.1 | 10.8 | 10.82 | 96,500 |
| ASLPS | 8.86 | 8.8 | 8.75 | 8.8 | 21,000 |
| ATBA | 291 | 291.99 | 287 | 289.09 | 9,300 |
| ATFF | 9 | 9.06 | 9 | 9.06 | 10,500 |
| ATLH | 133.59 | 134.85 | 127.65 | 131.51 | 2,100 |
| ATRL | 128.22 | 129 | 127.03 | 127.3 | 326,700 |
| ATRL-CNOV | 132.61 | 0 | 0 | 131.53 | 0 |
| ATRL-COCT | 130.84 | 0 | 0 | 129.77 | 0 |
| ATRL-CSEP | 129.43 | 0 | 0 | 128.36 | 0 |
| ATRL-SEP | 129.53 | 129.8 | 128.1 | 128.3 | 83,000 |
| AWTX | 170.2857 | 176.5714 | 176.5714 | 176.5714 | 0 |
| BAFL | 16.75 | 16.9 | 16.55 | 16.63 | 499,500 |
| BAFL-CNOV | 17.32 | 0 | 0 | 17.18 | 0 |
| BAFL-COCT | 17.09 | 0 | 0 | 16.95 | 0 |
| BAFL-CSEP | 16.91 | 0 | 0 | 16.77 | 0 |
| BAFL-SEP | 16.8 | 16.95 | 16.8 | 16.95 | 17,000 |
| BAHL | 29.6 | 29.75 | 29.05 | 29.22 | 1,191,000 |
| BAHL-CNOV | 30.61 | 0 | 0 | 30.19 | 0 |
| BAHL-COCT | 30.21 | 0 | 0 | 29.79 | 0 |
| BAHL-CSEP | 29.88 | 0 | 0 | 29.46 | 0 |
| BAHL-SEP | 30.45 | 0 | 0 | 29.47 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BAPL | 8.45 | 8.7 | 8 | 8.49 | 11,500 |
| BATA | 1050.5 | 1094.9 | 1025 | 1050 | 850 |
| BCL | 39.15 | 38.6 | 38 | 38 | 2,000 |
| BCML | 16.71 | 17.7 | 16.25 | 16.49 | 11,000 |
| BERG | 15.24 | 15.73 | 15.05 | 15.48 | 4,500 |
| BGL | 4.5 | 4.55 | 4.26 | 4.5 | 27,500 |
| BIFO | 60 | 60.5 | 60.5 | 60 | 500 |
| BIPL | 9.1 | 9.42 | 9.03 | 9.06 | 125,000 |
| BNWM | 34.08 | 34.69 | 32.75 | 33.3 | 57,000 |
| BOK | 7.2 | 7.15 | 7.1 | 7.15 | 2,000 |
| BOP | 8.42 | 8.56 | 8.31 | 8.34 | 1,276,500 |
| BPBL | 4 | 4.25 | 4.25 | 4.25 | 500 |
| BPL | 59.02 | 60.4 | 56.07 | 56.07 | 174,500 |
| BROT | 2.4 | 3.4 | 2.05 | 3.32 | 674,500 |
| BRR | 2.47 | 2.5 | 2.27 | 2.5 | 1,500 |
| BUXL | 9 | 9.8 | 9.8 | 9.8 | 500 |
| BWCL | 31.15 | 32.25 | 32.25 | 32.25 | 500 |
| BYCO | 9.11 | 9.35 | 8.8 | 8.9 | 3,369,500 |
| CECL | 17.95 | 18.95 | 18.95 | 18.95 | 5,000 |
| CENI | 10.45 | 10.3 | 10.1 | 10.1 | 57,000 |
| CEPB | 20.73 | 20.8 | 20.5 | 20.62 | 13,000 |
| CHAS | 7.8 | 8.19 | 7.95 | 7.95 | 11,000 |
| CHBL | 1.93 | 1.85 | 1.81 | 1.81 | 4,000 |
| CHCC | 38.99 | 39.5 | 38.01 | 38.34 | 152,000 |
| CJPL | 0.9 | 0.9 | 0.86 | 0.87 | 9,000 |
| CLOV | 91 | 90.99 | 89 | 89 | 2,500 |
| CML | 2.63 | 2.7 | 2.5 | 2.52 | 446,000 |
| COLG | 1340 | 1350 | 1320 | 1350 | 400 |
| CPL | 219 | 218 | 216.1 | 218 | 1,600 |
| CPMFI | 5.3 | 6.3 | 6.29 | 6.3 | 48,500 |
| CPPL | 40.3 | 40.65 | 40.12 | 40.51 | 67,000 |
| CSAP | 27 | 26.97 | 26.55 | 26.55 | 4,500 |
| CSM | 1.08 | 1.21 | 1.02 | 1.06 | 53,500 |
| CSUML | 3.86 | 4.05 | 4.05 | 4.05 | 500 |
| CWSM | 2.6 | 3 | 2.35 | 2.7 | 26,000 |
| CYAN | 85.39 | 86.19 | 84.01 | 84.33 | 53,000 |
| DAAG | 4.4 | 5.4 | 5.4 | 5.4 | 1,000 |
| DADX | 51.8 | 54.39 | 54 | 54.39 | 2,500 |
| DAWH | 31.56 | 31.95 | 31.4 | 31.45 | 154,500 |
| DCH | 2.49 | 2.55 | 2.4 | 2.45 | 21,500 |
| DCL | 4.76 | 5.09 | 4.71 | 4.83 | 3,074,500 |
| DCM | 2.24 | 2.01 | 2.01 | 2.01 | 500 |
| DEL | 2.01 | 2.05 | 2.01 | 2.05 | 10,000 |
| DFML | 2.68 | 2.85 | 2.65 | 2.7 | 109,500 |
| DFSM | 1.74 | 1.78 | 1.66 | 1.78 | 4,000 |
| DGKC | 49.73 | 50.15 | 48.85 | 49.31 | 6,295,000 |
| DGKC-CNOV | 51.43 | 0 | 0 | 50.95 | 0 |
| DGKC-COCT | 50.75 | 0 | 0 | 50.27 | 0 |
| DGKC-CSEP | 50.2 | 0 | 0 | 49.72 | 0 |
| DGKC-SEP | 50.1 | 50.5 | 49.26 | 49.71 | 3,811,500 |
| DMTX | 8 | 8 | 8 | 8 | 8,000 |
| DOL | 4.51 | 4.65 | 4.5 | 4.5 | 342,000 |
| DSFL | 2.07 | 2.1 | 2.01 | 2.07 | 327,500 |
| DSIL | 1.74 | 1.93 | 1.7 | 1.7 | 65,000 |
| DSL | 2.4 | 2.41 | 2.4 | 2.41 | 9,000 |
| DWAE | 4.69 | 5.45 | 4.65 | 4.69 | 492,000 |
| DWSM | 3.13 | 3.48 | 3 | 3 | 10,500 |
| DYNO | 24.97 | 25.5 | 24.25 | 24.45 | 8,500 |
| ECOP | 6.86 | 6.7 | 6.7 | 6.7 | 1,000 |
| EFOODS | 74.11 | 74.75 | 72.06 | 72.28 | 5,627,000 |
| EFUG | 77 | 77.8 | 76.25 | 76.51 | 3,000 |
| EFUL | 80 | 80.84 | 80 | 80.84 | 7,000 |
| ELSM | 29.16 | 28.25 | 28 | 28.09 | 1,500 |
| ENGRO | 104.09 | 106.48 | 103.4 | 105.46 | 5,698,700 |
| ENGRO-CNOV | 107.65 | 0 | 0 | 108.96 | 0 |
| ENGRO-COCT | 106.22 | 0 | 0 | 107.5 | 0 |
| ENGRO-CSEP | 105.07 | 0 | 0 | 106.34 | 0 |
| ENGRO-SEP | 104.83 | 107.25 | 104.25 | 106.23 | 1,943,500 |
| ENGROTFC | 99.4409 | 99 | 99 | 99.4023 | 600 |
| ENGROTFC2 | 100 | 0 | 0 | 100 | 0 |
| EPCL | 9.86 | 10.47 | 9.95 | 10.17 | 3,218,000 |
| ESBL | 1.9 | 2 | 2 | 2 | 4,000 |
| EWLA | 5 | 4.6 | 4.6 | 5 | 1,000 |
| EXIDE | 325.66 | 341.94 | 329 | 341.56 | 37,500 |
| FABL | 9.91 | 10 | 9.8 | 9.86 | 62,000 |
| FABLTFC | 101.25 | 0 | 0 | 101.25 | 0 |
| FATIMA | 23.29 | 23.34 | 23.07 | 23.14 | 897,500 |
| FCCL | 6.6 | 6.65 | 6.38 | 6.43 | 6,185,000 |
| FCSC | 3.35 | 3.53 | 3.35 | 3.4 | 99,500 |
| FDIBL | 1.35 | 1.4 | 1.4 | 1.4 | 4,500 |
| FDMF | 5.5 | 5.55 | 5.41 | 5.41 | 30,000 |
| FECTC | 23.3 | 23.75 | 22.9 | 23.02 | 65,500 |
| FEM | 1.55 | 1.55 | 1.55 | 1.55 | 12,000 |
| FEROZ | 95.95 | 95 | 92 | 93.58 | 27,000 |
| FFBL | 39.41 | 39.75 | 39.01 | 39.04 | 726,500 |
| FFBL-CNOV | 40.76 | 0 | 0 | 40.34 | 0 |
| FFBL-COCT | 40.22 | 0 | 0 | 39.8 | 0 |
| FFBL-CSEP | 39.78 | 0 | 0 | 39.36 | 0 |
| FFBL-SEP | 39.6 | 39.55 | 39.3 | 39.3 | 31,000 |
| FFC | 114.6 | 114.97 | 114 | 114.16 | 912,100 |
| FFC-CNOV | 118.52 | 0 | 0 | 117.95 | 0 |
| FFC-COCT | 116.94 | 0 | 0 | 116.37 | 0 |
| FFC-CSEP | 115.68 | 0 | 0 | 115.11 | 0 |
| FFC-SEP | 115.33 | 115.5 | 114.8 | 114.94 | 20,000 |
| FHAM | 7.12 | 7.2 | 7.16 | 7.18 | 2,500 |
| FHBM | 9.95 | 10.45 | 10.05 | 10.15 | 135,500 |
| FLYNG | 4.04 | 4.19 | 3.95 | 3.98 | 348,500 |
| FPJM | 1.38 | 1.49 | 1.4 | 1.42 | 36,500 |
| FRCL | 3.75 | 3.75 | 3.75 | 3.75 | 6,500 |
| FZCM | 94.5 | 95 | 95 | 95 | 500 |
| FZTM | 187.51 | 191.5 | 191.5 | 187.51 | 1,000 |
| GADT | 67 | 67.5 | 66.6 | 66.8 | 9,000 |
| GAIL | 3.25 | 3.39 | 3.3 | 3.39 | 1,500 |
| GASF | 6.05 | 6.18 | 6 | 6.03 | 51,500 |
| GATI | 92.5 | 97.12 | 97.12 | 97.12 | 500 |
| GATM | 26.7 | 27.25 | 26 | 26.58 | 6,500 |
| GFIL | 4.4 | 4.25 | 4.25 | 4.25 | 1,000 |
| GGL | 12.52 | 12.89 | 12.2 | 12.34 | 882,000 |
| GHGL | 62 | 63.7 | 62.25 | 63.45 | 138,000 |
| GHNI | 10 | 9.7 | 9.5 | 9.6 | 13,000 |
| GHNL | 5.59 | 5.9 | 5.35 | 5.35 | 139,000 |
| GLAXO | 69.02 | 69.25 | 68 | 68.44 | 59,000 |
| GRAYS | 29.21 | 30.67 | 30.4 | 30.67 | 36,000 |
| GSPM | 5.89 | 5.9 | 5.9 | 5.89 | 1,000 |
| GTYR | 31.01 | 32.15 | 30.7 | 30.92 | 127,500 |
| GUSM | 4.3 | 4.05 | 4 | 4 | 16,000 |
| GUTM | 18.5 | 18 | 17.5 | 17.5 | 3,000 |
| GWLC | 5.87 | 5.9 | 5.9 | 5.9 | 500 |
| HABSM | 27.2 | 27.34 | 26.81 | 26.98 | 20,500 |
| HADC | 3.28 | 3.45 | 3.02 | 3.26 | 312,000 |
| HAEL | 9 | 8.5 | 8.5 | 8.5 | 0 |
| HAL | 28.28 | 28.26 | 27.76 | 28.03 | 24,000 |
| HBL | 113.98 | 114 | 112.8 | 112.98 | 20,500 |
| HCAR | 14.29 | 14.55 | 13.96 | 14.01 | 199,000 |
| HICL | 13.09 | 13.7 | 12.99 | 13.19 | 25,000 |
| HINO | 72.03 | 72 | 70.05 | 70.06 | 3,500 |
| HIRAT | 10.02 | 10.18 | 10 | 10.01 | 60,000 |
| HMB | 18.5 | 18.3 | 18.25 | 18.27 | 15,000 |
| HSPI | 21.5 | 21 | 20.43 | 21 | 8,000 |
| HUBC | 48.74 | 48.75 | 47.8 | 47.88 | 5,859,000 |
| HUBC-CNOV | 50.41 | 0 | 0 | 49.47 | 0 |
| HUBC-COCT | 49.74 | 0 | 0 | 48.81 | 0 |
| HUBC-CSEP | 49.2 | 0 | 0 | 48.28 | 0 |
| HUBC-SEP | 47.2 | 46 | 45.3 | 45.34 | 24,500 |
| HUMNL | 23 | 23.49 | 23.49 | 23.49 | 1,000 |
| IBFL | 50 | 51.4 | 50 | 50.75 | 14,000 |
| IBLHL | 26.24 | 26.05 | 25.8 | 25.8 | 2,500 |
| ICCT | 1.74 | 1.84 | 1.8 | 1.84 | 5,000 |
| ICI | 166.58 | 169.1 | 165 | 165.95 | 92,900 |
| ICIBL | 0.76 | 0.78 | 0.7 | 0.75 | 53,500 |
| ICL | 30.03 | 31.49 | 31.49 | 31.49 | 500 |
| IDRT | 8.5 | 8.5 | 8.5 | 8.5 | 500 |
| IFSL | 13 | 13.06 | 13.06 | 13.06 | 500 |
| IGIBL | 2.24 | 2.2 | 2.11 | 2.13 | 367,000 |
| IGIIL | 64.5 | 64 | 63.6 | 64 | 3,000 |
| ILTM | 281.75 | 295.7 | 275 | 295.7 | 400 |
| INDU | 295.74 | 297.8 | 291.25 | 297.22 | 7,300 |
| INIL | 38.25 | 39.3 | 38 | 38.79 | 142,500 |
| ISL | 14.41 | 14.68 | 14.45 | 14.62 | 299,500 |
| JDMT | 26.25 | 27.25 | 25 | 26 | 6,000 |
| JGICL | 62.8 | 63 | 63 | 63 | 500 |
| JKSM | 9.25 | 8.75 | 8.7 | 8.73 | 1,000 |
| JLICL | 83.9 | 81 | 81 | 81 | 5,000 |
| JPGL | 1.73 | 1.89 | 1.65 | 1.74 | 786,000 |
| JSBL | 5.14 | 5.55 | 5.2 | 5.37 | 2,422,000 |
| JSCL | 14.16 | 14.35 | 13.92 | 14 | 4,662,500 |
| JSGCL | 30.5 | 31.25 | 30 | 30 | 6,000 |
| JSGF | 8.6 | 8.68 | 8.5 | 8.55 | 101,000 |
| JSIL | 8.86 | 9.05 | 8.69 | 8.74 | 661,000 |
| JSVFL | 8.5 | 8.5 | 8.45 | 8.5 | 30,500 |
| KAPCO | 48.02 | 48.25 | 47.5 | 47.69 | 70,000 |
| KASBB | 2.31 | 2.39 | 2.3 | 2.3 | 82,000 |
| KASBM | 4.75 | 4.1 | 4.1 | 4.1 | 500 |
| KASBSL | 4.35 | 4.5 | 4.2 | 4.2 | 14,500 |
| KESC | 6.25 | 6.81 | 6.34 | 6.49 | 17,655,500 |
| KESCTFC2 | 100 | 0 | 0 | 100 | 0 |
| KESCTFC3 | 100 | 0 | 0 | 100 | 0 |
| KML | 3.75 | 3.7 | 3.7 | 3.7 | 500 |
| KOHC | 63.1 | 64.1 | 62 | 62.86 | 465,000 |
| KOHE | 25.81 | 26.5 | 26.5 | 26.5 | 1,000 |
| KOHTM | 6.3 | 5.85 | 5.85 | 5.85 | 500 |
| KOSM | 2.4 | 2.59 | 2.25 | 2.25 | 36,000 |
| KSBP | 68.01 | 68 | 67.25 | 67.5 | 2,500 |
| KSTM | 1.45 | 1.5 | 1.5 | 1.5 | 2,000 |
| KTML | 8.52 | 9.07 | 8.5 | 8.58 | 438,000 |
| LEUL | 2.5 | 2.85 | 2.85 | 2.85 | 3,500 |
| LINDE | 159.8 | 154 | 151.84 | 151.84 | 500 |
| LOTPTA | 7.19 | 7.53 | 7.2 | 7.28 | 4,462,500 |
| LOTPTA-SEP | 7.2 | 7.6 | 7.2 | 7.29 | 364,500 |
| LPCL | 5.31 | 5.43 | 5.21 | 5.26 | 2,481,000 |
| LPGL | 16.49 | 17.49 | 17.49 | 17.49 | 1,500 |
| LUCK | 134.3 | 134.5 | 131.9 | 132.16 | 1,522,400 |
| LUCK-CNOV | 138.9 | 0 | 0 | 136.55 | 0 |
| LUCK-COCT | 137.05 | 0 | 0 | 134.72 | 0 |
| LUCK-CSEP | 135.57 | 0 | 0 | 133.26 | 0 |
| LUCK-SEP | 134.95 | 134.95 | 133 | 133.17 | 630,500 |
| MACFL | 20.42 | 20.6 | 20 | 20.06 | 56,000 |
| MARI | 108 | 109.65 | 106.5 | 106.96 | 129,500 |
| MBF | 11.5 | 11.6 | 11.55 | 11.6 | 7,000 |
| MCB | 187.26 | 188 | 181.82 | 184.42 | 881,400 |
| MCB-CNOV | 193.67 | 0 | 0 | 190.54 | 0 |
| MCB-COCT | 191.09 | 0 | 0 | 187.99 | 0 |
| MCB-CSEP | 189.03 | 0 | 0 | 185.95 | 0 |
| MCB-SEP | 185.54 | 185 | 179.3 | 181.38 | 80,000 |
| MDTL | 5.66 | 5.7 | 5.32 | 5.7 | 7,000 |
| MEBL | 27.08 | 27.9 | 27 | 27.04 | 138,000 |
| MERIT | 20.5 | 20.5 | 19.5 | 20 | 9,000 |
| MFTM | 1.3 | 1.62 | 1.55 | 1.55 | 1,500 |
| MLCF | 8.47 | 9.2 | 8.5 | 8.78 | 9,408,500 |
| MQTM | 12.36 | 12.5 | 12.5 | 12.5 | 500 |
| MSCL | 15 | 15.1 | 15.1 | 15 | 5,000 |
| MSOT | 23.7 | 24.85 | 24.8 | 24.8 | 1,500 |
| MTIL | 1.11 | 1.2 | 1.1 | 1.2 | 4,000 |
| MTL | 525.73 | 527 | 524.05 | 524.48 | 3,500 |
| MUCL | 18.5 | 18.55 | 18.5 | 18.5 | 22,000 |
| MUREB | 131.8 | 138.39 | 128 | 136.95 | 17,100 |
| MWMP | 3 | 3.78 | 2.95 | 3.26 | 152,500 |
| MZSM | 4.26 | 4.3 | 3.95 | 3.97 | 69,500 |
| NATF | 271.05 | 284.6 | 257.6 | 262.63 | 25,500 |
| NBF | 4.1 | 4.7 | 4 | 4.25 | 445,000 |
| NBP | 45.45 | 45.85 | 44.75 | 44.87 | 3,412,500 |
| NBP-CNOV | 47.01 | 0 | 0 | 46.36 | 0 |
| NBP-COCT | 46.38 | 0 | 0 | 45.74 | 0 |
| NBP-CSEP | 45.88 | 0 | 0 | 45.24 | 0 |
| NBP-SEP | 45.85 | 46.24 | 45 | 45.21 | 360,500 |
| NCL | 19.76 | 20 | 19.76 | 19.77 | 76,500 |
| NCPL | 16 | 16.02 | 15.83 | 15.86 | 132,000 |
| NESTLE | 4000 | 4000 | 4000 | 4000 | 40 |
| NETSOL | 16.95 | 17.95 | 17.15 | 17.95 | 2,689,500 |
| NEXT | 6.8 | 6.5 | 6.25 | 6.25 | 15,000 |
| NIB | 2.25 | 2.3 | 2.2 | 2.22 | 2,399,500 |
| NICL | 4.42 | 4.6 | 4.22 | 4.26 | 1,051,500 |
| NML | 56.73 | 57.18 | 56 | 56.19 | 1,050,000 |
| NML-CNOV | 58.67 | 0 | 0 | 58.06 | 0 |
| NML-COCT | 57.89 | 0 | 0 | 57.28 | 0 |
| NML-CSEP | 57.27 | 0 | 0 | 56.66 | 0 |
| NML-SEP | 57.2 | 57.75 | 56.26 | 56.5 | 110,500 |
| NONS | 23.18 | 23 | 23 | 23 | 500 |
| NOPK | 57 | 59.25 | 55 | 55 | 3,000 |
| NPL | 15.46 | 15.75 | 15.27 | 15.33 | 163,500 |
| NPSM | 23.99 | 24.5 | 24.5 | 24.5 | 500 |
| NRL | 237.65 | 237.5 | 229 | 229.8 | 162,600 |
| OGDC | 175.32 | 180 | 171.5 | 173.5 | 1,318,000 |
| OGDC-CNOV | 181.32 | 0 | 0 | 179.26 | 0 |
| OGDC-COCT | 178.91 | 0 | 0 | 176.86 | 0 |
| OGDC-CSEP | 176.98 | 0 | 0 | 174.94 | 0 |
| OGDC-SEP | 172.26 | 176.5 | 172 | 172.53 | 117,000 |
| OLPL | 12.55 | 12.5 | 12.5 | 12.5 | 1,000 |
| OLSM | 3.7 | 3.99 | 3.15 | 3.99 | 3,500 |
| OTSU | 42.3 | 43.5 | 43.5 | 43.5 | 500 |
| PACE | 2.81 | 2.92 | 2.75 | 2.79 | 568,500 |
| PAEL | 9.36 | 9.7 | 9.11 | 9.29 | 942,000 |
| PAKD | 55.03 | 54.95 | 52.28 | 52.28 | 16,500 |
| PAKMI | 1.88 | 1.6 | 1.35 | 1.6 | 20,000 |
| PAKRI | 18.69 | 18.84 | 18.52 | 18.57 | 93,000 |
| PAKRI-SEP | 19.2 | 0 | 0 | 18.73 | 0 |
| PAKT | 60.3 | 61 | 58.6 | 59.4 | 49,000 |
| PASL | 2.04 | 2.2 | 2 | 2.03 | 231,500 |
| PASM | 6.11 | 7.09 | 5.9 | 5.96 | 74,000 |
| PEF | 8.92 | 8.89 | 8.6 | 8.89 | 2,500 |
| PFLTFC2 | 100.104 | 0 | 0 | 100.104 | 0 |
| PGCL | 226.23 | 237.54 | 221 | 237.44 | 7,300 |
| PGF | 14.22 | 14.3 | 14.11 | 14.13 | 146,500 |
| PIAA | 2.39 | 2.5 | 2.26 | 2.29 | 488,500 |
| PICT | 159.5 | 157.5 | 154.5 | 155.5 | 2,900 |
| PIF | 6.67 | 6.78 | 6.51 | 6.54 | 218,000 |
| PINL | 7.62 | 7.5 | 7.44 | 7.5 | 15,500 |
| PIOC | 13.5 | 13.6 | 13.35 | 13.51 | 63,500 |
| PKGI | 12.19 | 13 | 13 | 13 | 5,000 |
| PKGP | 16.93 | 17.85 | 17 | 17.17 | 1,399,500 |
| PKGS | 101.88 | 102.25 | 100.5 | 101.07 | 19,000 |
| PMI | 1.28 | 1.23 | 1.23 | 1.23 | 500 |
| PMPK | 146.17 | 148.5 | 142 | 142 | 3,300 |
| PMTFC6 | 98.5433 | 0 | 0 | 98.5433 | 0 |
| PNGRS | 2.33 | 2.49 | 2.21 | 2.21 | 22,500 |
| PNSC | 17.19 | 17 | 16.75 | 16.75 | 5,500 |
| POL | 425.11 | 427.8 | 414.02 | 416.07 | 1,176,400 |
| POL-CNOV | 439.66 | 0 | 0 | 429.89 | 0 |
| POL-COCT | 433.81 | 0 | 0 | 424.13 | 0 |
| POL-CSEP | 429.12 | 0 | 0 | 419.52 | 0 |
| POL-SEP | 427.07 | 428.9 | 417.01 | 418.01 | 297,000 |
| PPL | 224.57 | 226.4 | 222 | 222.55 | 1,097,800 |
| PPL-CNOV | 232.26 | 0 | 0 | 229.94 | 0 |
| PPL-COCT | 229.16 | 0 | 0 | 226.86 | 0 |
| PPL-CSEP | 226.69 | 0 | 0 | 224.4 | 0 |
| PPL-SEP | 177.03 | 178 | 174.5 | 175.08 | 133,500 |
| PRET | 38 | 37 | 37 | 37 | 1,000 |
| PRL | 60.82 | 60.8 | 59.3 | 60.17 | 19,500 |
| PRWM | 11 | 10.9 | 10.89 | 10.9 | 10,500 |
| PSEL | 163.23 | 162 | 162 | 163.23 | 100 |
| PSMC | 101.13 | 102.95 | 99.1 | 100.03 | 68,500 |
| PSO | 256.49 | 257.75 | 254.25 | 254.71 | 476,100 |
| PSO-CNOV | 265.27 | 0 | 0 | 263.17 | 0 |
| PSO-COCT | 261.74 | 0 | 0 | 259.64 | 0 |
| PSO-CSEP | 258.91 | 0 | 0 | 256.82 | 0 |
| PSO-SEP | 213.32 | 214 | 211.87 | 212.14 | 75,500 |
| PTC | 18.61 | 19.61 | 18.88 | 19.57 | 28,578,000 |
| PTC-CNOV | 19.25 | 0 | 0 | 20.22 | 0 |
| PTC-COCT | 18.99 | 0 | 0 | 19.95 | 0 |
| PTC-CSEP | 18.79 | 0 | 0 | 19.73 | 0 |
| PTC-SEP | 18.75 | 19.75 | 19.03 | 19.69 | 4,763,500 |
| QUICE | 11.51 | 11.68 | 11.2 | 11.4 | 84,500 |
| QUICER | 1.63 | 1.64 | 1.2 | 1.27 | 935,000 |
| RAVT | 1.29 | 1.27 | 1.2 | 1.27 | 50,500 |
| RCML | 22.9 | 23 | 23 | 22.9 | 10,000 |
| REWM | 10.3 | 10 | 10 | 10 | 1,000 |
| RICL | 7.25 | 7.2 | 7 | 7.2 | 62,000 |
| SAIF | 10 | 10.2 | 9.75 | 10.04 | 5,000 |
| SAZEW | 32.91 | 32.45 | 32 | 32.08 | 7,500 |
| SBL | 2.29 | 2.4 | 2.28 | 2.34 | 403,000 |
| SCBPL | 12.44 | 12.44 | 12.02 | 12.25 | 32,000 |
| SCL | 170.26 | 161.8 | 161.75 | 161.76 | 600 |
| SCLL | 5.6 | 5.55 | 5.55 | 5.55 | 1,000 |
| SCM | 12.45 | 12.43 | 12.14 | 12.14 | 7,500 |
| SEARL | 52.01 | 52.5 | 51.51 | 52.5 | 5,000 |
| SEL | 17.98 | 18 | 17.8 | 17.8 | 7,000 |
| SEPCO | 1.27 | 1.34 | 1.27 | 1.3 | 47,500 |
| SEPL | 54.28 | 54 | 54 | 54 | 9,000 |
| SGML | 11.55 | 11.55 | 11.37 | 11.38 | 9,000 |
| SHCI | 1.5 | 1.89 | 1.5 | 1.53 | 78,000 |
| SHEL | 126.17 | 132.47 | 128.15 | 132.47 | 204,100 |
| SHFA | 43.49 | 45.66 | 41.5 | 45 | 147,500 |
| SHJS | 78.7 | 77 | 77 | 77 | 0 |
| SHNI | 12 | 12.49 | 11.15 | 11.94 | 7,500 |
| SHSML | 13.5 | 14.4 | 12.81 | 13.58 | 43,000 |
| SIEM | 919 | 900 | 900 | 900 | 50 |
| SILK | 2.2 | 2.26 | 2.17 | 2.18 | 566,500 |
| SKFL | 9.15 | 9.4 | 9 | 9 | 8,000 |
| SMBL | 3.13 | 3.1 | 3.01 | 3.04 | 329,500 |
| SMCPL | 6.25 | 6.8 | 6.2 | 6.74 | 21,500 |
| SMTM | 5.76 | 6.49 | 5.52 | 5.56 | 421,500 |
| SNAI | 47.5 | 46.75 | 46 | 46 | 7,000 |
| SNBL | 7.28 | 7.34 | 7.27 | 7.3 | 55,000 |
| SNGP | 19.38 | 19.64 | 19.2 | 19.35 | 112,000 |
| SPL | 11.14 | 11.68 | 11.2 | 11.31 | 438,500 |
| SPLC | 0.76 | 0.84 | 0.73 | 0.73 | 7,000 |
| SRVI | 176 | 184.8 | 177.1 | 184.16 | 75,200 |
| SSGC | 20.77 | 21 | 20.5 | 20.61 | 48,500 |
| SSIC | 6.99 | 6.95 | 6.4 | 6.4 | 1,500 |
| STCL | 10.45 | 10.7 | 10.25 | 10.28 | 27,500 |
| STJT | 29 | 30 | 30 | 30 | 500 |
| STPL | 8.05 | 8.25 | 7.95 | 7.95 | 19,500 |
| SURC | 34 | 34.25 | 33.75 | 34.25 | 4,000 |
| SUTM | 67.5 | 67.5 | 67.5 | 67.5 | 500 |
| TDIL | 10.45 | 10.1 | 9.51 | 9.69 | 3,500 |
| TELE | 2.52 | 2.91 | 2.69 | 2.76 | 8,832,000 |
| TGL | 17.96 | 18.1 | 17.37 | 17.72 | 306,000 |
| THALL | 124.13 | 123.9 | 122.5 | 123.06 | 35,500 |
| TPL | 8.58 | 9.23 | 8.84 | 8.9 | 12,000 |
| TREET | 69.89 | 73.38 | 67.6 | 71.32 | 500,500 |
| TREETPTC | 2.84 | 3.42 | 2.02 | 2.29 | 7,784,500 |
| TREI | 2.7 | 2.81 | 2.54 | 2.59 | 51,000 |
| TRG | 3.86 | 4 | 3.84 | 3.85 | 572,000 |
| TRIPF | 189.35 | 188.01 | 187.71 | 188 | 8,100 |
| TRPOL | 1.5 | 1.5 | 1.5 | 1.5 | 1,000 |
| TSML | 81 | 83 | 83 | 83 | 500 |
| TSPL | 1 | 1.1 | 0.96 | 1.08 | 8,000 |
| UBL | 79.46 | 80.2 | 78.03 | 78.63 | 449,500 |
| UBL-CNOV | 82.18 | 0 | 0 | 81.24 | 0 |
| UBL-COCT | 81.09 | 0 | 0 | 80.15 | 0 |
| UBL-CSEP | 80.21 | 0 | 0 | 79.28 | 0 |
| UBL-SEP | 80 | 80 | 79 | 79.2 | 10,500 |
| UBLTFC2 | 95.05 | 0 | 0 | 95.05 | 0 |
| WAHN | 54.45 | 54 | 53.65 | 53.93 | 12,500 |
| WTCL | 2.54 | 2.83 | 2.65 | 2.75 | 986,500 |
| WTL | 2.78 | 3.13 | 2.95 | 3.04 | 11,239,500 |
| WYETH | 1000 | 990 | 980 | 983.33 | 150 |
| YOUW | 1.42 | 1.4 | 1.31 | 1.4 | 2,000 |
| ZIL | 103 | 107.99 | 104 | 104.36 | 1,100 |
KSE EOD Daily Share Price Data - 06/09/2012
No comments:
Post a Comment