| For: September 07, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 5.34 | 5.6 | 5.32 | 5.4 | 23,000 |
| ABL | 67.88 | 68.5 | 67.51 | 68 | 47,500 |
| ABOT | 200 | 202.01 | 200 | 200.27 | 21,400 |
| ACPL | 102.52 | 103.99 | 103.89 | 103.89 | 2,000 |
| ADMM | 27 | 26.9 | 26.9 | 26.9 | 500 |
| ADOS | 14.44 | 14.49 | 14.1 | 14.49 | 2,000 |
| AGIL | 105 | 105.99 | 105 | 105.5 | 15,500 |
| AGL | 13 | 13.05 | 13 | 13.01 | 14,000 |
| AHCL | 33.03 | 33.25 | 32.91 | 32.99 | 371,500 |
| AHCL-CNOV | 34.13 | 0 | 0 | 34.08 | 0 |
| AHCL-COCT | 33.67 | 0 | 0 | 33.62 | 0 |
| AHCL-CSEP | 33.3 | 0 | 0 | 33.25 | 0 |
| AHCL-SEP | 28.71 | 28.75 | 28.25 | 28.72 | 152,500 |
| AHI | 16.76 | 17.3 | 16.4 | 16.42 | 36,000 |
| AHL | 38.32 | 38.6 | 38.15 | 38.19 | 57,000 |
| AICL | 62.1 | 63.19 | 62.25 | 62.48 | 249,500 |
| AICL-CNOV | 64.16 | 0 | 0 | 64.54 | 0 |
| AICL-SEP | 63 | 63 | 63 | 63 | 2,000 |
| AKBL | 15.5 | 15.99 | 15.55 | 15.79 | 955,000 |
| AKBL-CNOV | 16.01 | 0 | 0 | 16.31 | 0 |
| AKBL-SEP | 15.65 | 16.4 | 16.1 | 16.26 | 5,500 |
| AKGL | 12.5 | 13.5 | 13.44 | 13.5 | 6,000 |
| AKZO | 83.47 | 84 | 82.1 | 83 | 4,600 |
| ALICO | 18.2 | 17.25 | 17.25 | 18.2 | 500 |
| AMBL | 14.49 | 13.95 | 13.9 | 13.9 | 11,000 |
| AMTEX | 2.3 | 2.47 | 2.3 | 2.36 | 263,500 |
| ANL | 6.16 | 6.27 | 6.12 | 6.14 | 1,131,000 |
| ANSS | 5.6 | 6 | 6 | 6 | 1,000 |
| APL | 491.62 | 495 | 491.01 | 491.78 | 9,700 |
| ASL | 10.82 | 11.28 | 10.7 | 11.03 | 477,500 |
| ASLPS | 8.8 | 9.05 | 8.79 | 8.98 | 52,500 |
| ATBA | 289.09 | 293 | 288 | 288.95 | 1,700 |
| ATIL | 36.77 | 36.78 | 36.1 | 36.2 | 7,000 |
| ATLH | 131.51 | 134.9 | 130.5 | 131 | 2,300 |
| ATRL | 127.3 | 127.98 | 126.01 | 126.63 | 231,800 |
| ATRL-CNOV | 131.53 | 0 | 0 | 130.8 | 0 |
| ATRL-COCT | 129.77 | 0 | 0 | 129.04 | 0 |
| ATRL-CSEP | 128.36 | 0 | 0 | 127.64 | 0 |
| ATRL-SEP | 128.3 | 128.75 | 127.25 | 127.51 | 59,000 |
| AWTX | 176.5714 | 178.8 | 178.8 | 178.8 | 0 |
| BAFL | 16.63 | 16.97 | 16.56 | 16.61 | 594,500 |
| BAFL-CNOV | 17.18 | 0 | 0 | 17.16 | 0 |
| BAFL-COCT | 16.95 | 0 | 0 | 16.93 | 0 |
| BAFL-CSEP | 16.77 | 0 | 0 | 16.74 | 0 |
| BAFL-SEP | 16.95 | 16.9 | 16.75 | 16.89 | 46,000 |
| BAHL | 29.22 | 29.65 | 29.25 | 29.55 | 117,500 |
| BAHL-CNOV | 30.19 | 0 | 0 | 30.52 | 0 |
| BAHL-COCT | 29.79 | 0 | 0 | 30.11 | 0 |
| BAHL-CSEP | 29.46 | 0 | 0 | 29.78 | 0 |
| BAHL-SEP | 29.47 | 0 | 0 | 29.8 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BCL | 38 | 38.99 | 38.99 | 38.99 | 1,000 |
| BCML | 16.49 | 17 | 16.5 | 17 | 3,500 |
| BERG | 15.48 | 15.5 | 15.2 | 15.22 | 12,500 |
| BGL | 4.5 | 4.5 | 4.5 | 4.5 | 51,500 |
| BIPL | 9.06 | 9.25 | 8.94 | 8.98 | 334,000 |
| BNWM | 33.3 | 33.4 | 32.25 | 32.81 | 16,000 |
| BOK | 7.15 | 7.2 | 7.2 | 7.2 | 2,000 |
| BOP | 8.34 | 8.52 | 8.35 | 8.39 | 1,244,500 |
| BPL | 56.07 | 53.27 | 53.27 | 53.27 | 7,000 |
| BROT | 3.32 | 4.3 | 3.31 | 3.53 | 732,500 |
| BWCL | 32.25 | 30.65 | 30.65 | 30.65 | 1,000 |
| BWHL | 32.5 | 32.99 | 32.99 | 32.99 | 1,000 |
| BYCO | 8.9 | 8.95 | 8.73 | 8.8 | 914,500 |
| CCM | 23 | 23 | 23 | 23 | 500 |
| CENI | 10.1 | 10.1 | 10 | 10 | 12,500 |
| CEPB | 20.62 | 21.28 | 20.75 | 20.76 | 269,500 |
| CHBL | 1.81 | 2.27 | 1.98 | 2.15 | 519,500 |
| CHCC | 38.34 | 38.85 | 38.37 | 38.46 | 56,000 |
| CJPL | 0.87 | 1.04 | 0.88 | 0.88 | 2,000 |
| CLOV | 89 | 91 | 90 | 91 | 5,000 |
| CML | 2.52 | 2.73 | 2.5 | 2.6 | 585,000 |
| COLG | 1350 | 1350 | 1322 | 1325 | 400 |
| CPAL | 2 | 1.5 | 1.5 | 1.5 | 6,000 |
| CPL | 218 | 217.9 | 216.8 | 217.29 | 3,600 |
| CPPL | 40.51 | 41.5 | 40.5 | 40.7 | 45,500 |
| CSAP | 26.55 | 26.5 | 26.25 | 26.25 | 3,000 |
| CSIL | 4 | 3.7 | 3.7 | 3.7 | 1,000 |
| CSM | 1.06 | 1.25 | 1.02 | 1.07 | 22,000 |
| CSUML | 4.05 | 4.1 | 3.9 | 4 | 151,000 |
| CWSM | 2.7 | 2.75 | 2.5 | 2.51 | 9,000 |
| CYAN | 84.33 | 86.03 | 84.51 | 85.52 | 66,000 |
| DAAG | 5.4 | 6.4 | 6 | 6 | 1,000 |
| DADX | 54.39 | 57.1 | 56.95 | 57 | 2,500 |
| DAWH | 31.45 | 33.02 | 31.4 | 33.02 | 769,000 |
| DCH | 2.45 | 2.57 | 2.4 | 2.4 | 86,000 |
| DCL | 4.83 | 5.05 | 4.72 | 4.86 | 1,542,500 |
| DCM | 2.01 | 2.19 | 2.01 | 2.19 | 8,500 |
| DEL | 2.05 | 2.05 | 2.04 | 2.04 | 6,500 |
| DFML | 2.7 | 2.97 | 2.7 | 2.74 | 399,500 |
| DFSM | 1.78 | 1.85 | 1.66 | 1.82 | 107,000 |
| DGKC | 49.31 | 50.85 | 49 | 49.53 | 8,757,500 |
| DGKC-CNOV | 50.95 | 0 | 0 | 51.16 | 0 |
| DGKC-COCT | 50.27 | 0 | 0 | 50.47 | 0 |
| DGKC-CSEP | 49.72 | 0 | 0 | 49.92 | 0 |
| DGKC-SEP | 49.71 | 51.2 | 49.56 | 50.07 | 3,148,500 |
| DINT | 17.35 | 17.4 | 17.4 | 17.4 | 0 |
| DNCC | 2.89 | 2.95 | 2.7 | 2.9 | 3,500 |
| DOL | 4.5 | 4.5 | 4.36 | 4.38 | 53,000 |
| DSFL | 2.07 | 2.19 | 2 | 2.15 | 733,000 |
| DSIL | 1.7 | 1.75 | 1.55 | 1.75 | 13,500 |
| DSL | 2.41 | 2.48 | 2.35 | 2.45 | 26,500 |
| DSML | 4.9 | 4.75 | 4.75 | 4.75 | 500 |
| DWAE | 4.69 | 4.9 | 4 | 4.12 | 205,500 |
| DWSM | 3 | 3.2 | 3 | 3.18 | 16,000 |
| DYNO | 24.45 | 25.67 | 24 | 25.67 | 30,500 |
| EFLTFC3 | 97.1765 | 98.25 | 98.25 | 98.25 | 5,000 |
| EFOODS | 72.28 | 73.9 | 72.48 | 73.18 | 3,957,500 |
| EFUG | 76.51 | 76.5 | 76.01 | 76.5 | 2,500 |
| EFUL | 80.84 | 81.5 | 77.28 | 77.28 | 1,000 |
| ELSM | 28.09 | 28.75 | 28.65 | 28.65 | 1,500 |
| EMCO | 2.65 | 3.39 | 3.39 | 3.39 | 500 |
| ENGRO | 105.46 | 110.5 | 105.51 | 109.9 | 8,940,300 |
| ENGRO-CNOV | 108.96 | 0 | 0 | 113.52 | 0 |
| ENGRO-COCT | 107.5 | 0 | 0 | 111.99 | 0 |
| ENGRO-CSEP | 106.34 | 0 | 0 | 110.77 | 0 |
| ENGRO-SEP | 106.23 | 111.1 | 106.2 | 110.56 | 3,189,500 |
| ENGROTFC | 99.4023 | 0 | 0 | 99.3935 | 0 |
| ENGROTFC2 | 100 | 0 | 0 | 100 | 0 |
| EPCL | 10.17 | 10.48 | 10.16 | 10.21 | 1,618,000 |
| ESBL | 2 | 2.03 | 1.9 | 2.03 | 16,000 |
| EXIDE | 341.56 | 349 | 338 | 343.65 | 54,400 |
| FABL | 9.86 | 9.95 | 9.8 | 9.87 | 317,000 |
| FABLTFC | 101.25 | 0 | 0 | 101.25 | 0 |
| FATIMA | 23.14 | 23.47 | 23.1 | 23.15 | 1,009,500 |
| FCCL | 6.43 | 6.64 | 6.43 | 6.54 | 4,050,000 |
| FCSC | 3.4 | 3.66 | 3.37 | 3.47 | 184,500 |
| FDIBL | 1.4 | 1.48 | 1.4 | 1.4 | 21,000 |
| FDMF | 5.41 | 5.5 | 5.45 | 5.5 | 29,500 |
| FECM | 3.5 | 3.68 | 3.21 | 3.21 | 17,500 |
| FECTC | 23.02 | 23.5 | 23 | 23.07 | 67,000 |
| FEM | 1.55 | 1.64 | 1.6 | 1.64 | 2,000 |
| FEROZ | 93.58 | 98.25 | 91.75 | 98.25 | 89,000 |
| FFBL | 39.04 | 39.16 | 37.3 | 37.78 | 3,638,000 |
| FFBL-CNOV | 40.34 | 0 | 0 | 39.02 | 0 |
| FFBL-COCT | 39.8 | 0 | 0 | 38.5 | 0 |
| FFBL-CSEP | 39.36 | 0 | 0 | 38.08 | 0 |
| FFBL-SEP | 39.3 | 39.4 | 37.8 | 38.39 | 123,500 |
| FFC | 114.16 | 115.1 | 113.75 | 114.01 | 1,021,400 |
| FFC-CNOV | 117.95 | 0 | 0 | 117.77 | 0 |
| FFC-COCT | 116.37 | 0 | 0 | 116.18 | 0 |
| FFC-CSEP | 115.11 | 0 | 0 | 114.92 | 0 |
| FFC-SEP | 114.94 | 116 | 114.65 | 114.96 | 78,500 |
| FFLM | 2.53 | 2.5 | 2.5 | 2.5 | 1,000 |
| FHBM | 10.15 | 10.24 | 10 | 10.19 | 42,000 |
| FLYNG | 3.98 | 4.18 | 3.95 | 3.97 | 230,500 |
| FNBM | 6.27 | 6 | 5.75 | 6 | 20,000 |
| FPRM | 15 | 15.99 | 15 | 15.99 | 1,000 |
| FRCL | 3.75 | 3.25 | 3.25 | 3.25 | 1,000 |
| FRSM | 24.25 | 24.5 | 24.5 | 24.5 | 3,500 |
| FUDLM | 7.97 | 7.98 | 7.9 | 7.97 | 107,000 |
| FZCM | 95 | 98.9 | 98.9 | 98.9 | 500 |
| FZTM | 187.51 | 196.88 | 196.88 | 196.88 | 0 |
| GADT | 66.8 | 70.14 | 67 | 70.04 | 170,500 |
| GAMON | 2.5 | 2.53 | 2.53 | 2.53 | 4,000 |
| GASF | 6.03 | 6.12 | 5.71 | 6.1 | 136,500 |
| GATI | 97.12 | 101.97 | 101.97 | 101.97 | 500 |
| GATM | 26.58 | 27.3 | 26.45 | 26.45 | 1,500 |
| GGL | 12.34 | 12.49 | 12.01 | 12.05 | 64,000 |
| GHGL | 63.45 | 63.15 | 62.1 | 62.15 | 2,500 |
| GHNI | 9.6 | 9.7 | 9.4 | 9.64 | 3,500 |
| GHNL | 5.35 | 5.74 | 5.34 | 5.41 | 47,000 |
| GLAXO | 68.44 | 71.86 | 68.65 | 70.31 | 178,500 |
| GRAYS | 30.67 | 32.2 | 32.19 | 32.2 | 9,000 |
| GSPM | 5.89 | 5.76 | 5.66 | 5.75 | 7,000 |
| GTYR | 30.92 | 32.46 | 31.26 | 31.65 | 213,000 |
| GUSM | 4 | 4.3 | 4.1 | 4.1 | 20,000 |
| GUTM | 17.5 | 16.5 | 16.5 | 16.5 | 1,500 |
| GWLC | 5.9 | 6 | 5.8 | 5.8 | 2,000 |
| HABSM | 26.98 | 27.1 | 26.75 | 26.99 | 39,500 |
| HADC | 3.26 | 3.17 | 2.9 | 2.93 | 223,000 |
| HAL | 28.03 | 28.68 | 28 | 28.08 | 9,500 |
| HBL | 112.98 | 113.29 | 112 | 112.06 | 36,400 |
| HCAR | 14.01 | 15.01 | 13.52 | 15.01 | 863,500 |
| HICL | 13.19 | 13.99 | 13.25 | 13.52 | 33,000 |
| HINO | 70.06 | 71.98 | 69.01 | 70.9 | 4,500 |
| HINOON | 40.5 | 42.52 | 40 | 42.51 | 34,000 |
| HIRAT | 10.01 | 10.43 | 9.85 | 9.9 | 398,500 |
| HMB | 18.27 | 18.36 | 18 | 18 | 54,500 |
| HUBC | 47.88 | 48.35 | 47.82 | 47.99 | 504,500 |
| HUBC-CNOV | 49.47 | 0 | 0 | 49.57 | 0 |
| HUBC-COCT | 48.81 | 0 | 0 | 48.9 | 0 |
| HUBC-CSEP | 48.28 | 0 | 0 | 48.37 | 0 |
| HUBC-SEP | 45.34 | 45.11 | 45 | 45.11 | 5,000 |
| HUMNL | 23.49 | 24.66 | 23.6 | 24.58 | 2,000 |
| IBFL | 50.75 | 51 | 50 | 51 | 47,000 |
| IBLHL | 25.8 | 26 | 25 | 26 | 1,500 |
| ICCT | 1.84 | 1.8 | 1.8 | 1.8 | 3,500 |
| ICI | 165.95 | 169 | 165 | 168.11 | 38,000 |
| ICIBL | 0.75 | 0.78 | 0.68 | 0.73 | 35,000 |
| ICL | 31.49 | 32.74 | 32.74 | 32.74 | 1,000 |
| IDYM | 399.21 | 401.5 | 400 | 400.7 | 1,000 |
| IFSL | 13.06 | 13.1 | 12.7 | 13.1 | 4,000 |
| IGIBL | 2.13 | 2.17 | 2.05 | 2.11 | 738,500 |
| IGIIL | 64 | 63.5 | 63 | 63.5 | 5,000 |
| ILTM | 295.7 | 310.47 | 290 | 305 | 1,400 |
| INDU | 297.22 | 299.9 | 294 | 298.97 | 24,700 |
| INIL | 38.79 | 38.75 | 38.4 | 38.55 | 30,500 |
| ISL | 14.62 | 14.9 | 14.45 | 14.75 | 234,000 |
| ISTM | 5.75 | 5.55 | 5.5 | 5.53 | 1,000 |
| JDMT | 26 | 26.89 | 26 | 26.45 | 2,000 |
| JDWS | 107.25 | 106.85 | 102 | 106.04 | 5,000 |
| JGICL | 63 | 63.5 | 63.5 | 63.5 | 1,000 |
| JKSM | 8.73 | 9.25 | 9.25 | 9.25 | 500 |
| JOPP | 10.2 | 9.5 | 9.21 | 9.36 | 1,500 |
| JPGL | 1.74 | 1.8 | 1.71 | 1.78 | 320,000 |
| JSBL | 5.37 | 5.88 | 5.33 | 5.76 | 4,941,000 |
| JSCL | 14 | 14.09 | 13.77 | 13.81 | 4,052,500 |
| JSGCL | 30 | 30.1 | 30 | 30.06 | 5,000 |
| JSGF | 8.55 | 8.64 | 8.4 | 8.62 | 55,500 |
| JSIL | 8.74 | 8.85 | 8.65 | 8.68 | 288,000 |
| JSVFL | 8.5 | 8.65 | 8.39 | 8.61 | 38,500 |
| KAPCO | 47.69 | 48 | 47.5 | 47.57 | 128,000 |
| KASBB | 2.3 | 2.4 | 2.25 | 2.29 | 134,000 |
| KASBSL | 4.2 | 4.45 | 4.2 | 4.25 | 25,000 |
| KESC | 6.49 | 6.74 | 6.39 | 6.45 | 7,363,000 |
| KESCTFC2 | 100 | 0 | 0 | 100 | 0 |
| KESCTFC3 | 100 | 0 | 0 | 100 | 0 |
| KML | 3.7 | 3.46 | 3.46 | 3.7 | 500 |
| KOHC | 62.86 | 63.48 | 62.05 | 62.29 | 84,500 |
| KOHE | 26.5 | 25.6 | 25.18 | 25.6 | 22,000 |
| KOSM | 2.25 | 2.4 | 2.2 | 2.2 | 10,500 |
| KSBP | 67.5 | 70.87 | 69 | 70.87 | 38,000 |
| KSTM | 1.5 | 1.45 | 1.3 | 1.3 | 3,500 |
| KTML | 8.58 | 9.38 | 8.56 | 9.16 | 740,500 |
| LINDE | 151.84 | 150 | 145.22 | 145.22 | 2,700 |
| LOTPTA | 7.28 | 7.35 | 7.18 | 7.22 | 948,500 |
| LOTPTA-SEP | 7.29 | 7.44 | 7.25 | 7.34 | 14,500 |
| LPCL | 5.26 | 5.44 | 5.18 | 5.25 | 4,457,500 |
| LPGL | 17.49 | 18.49 | 18.49 | 18.49 | 500 |
| LUCK | 132.16 | 133.5 | 131.62 | 132.8 | 1,331,800 |
| LUCK-CNOV | 136.55 | 0 | 0 | 137.18 | 0 |
| LUCK-COCT | 134.72 | 0 | 0 | 135.33 | 0 |
| LUCK-CSEP | 133.26 | 0 | 0 | 133.85 | 0 |
| LUCK-SEP | 133.17 | 134.25 | 132.5 | 133.56 | 335,000 |
| MACFL | 20.06 | 19.86 | 19.85 | 19.85 | 6,000 |
| MARI | 106.96 | 109 | 105.6 | 106.33 | 82,500 |
| MBF | 11.6 | 11.56 | 11.55 | 11.56 | 7,500 |
| MCB | 180.42 | 183.45 | 181.22 | 182.81 | 142,800 |
| MCB-CNOV | 190.54 | 0 | 0 | 188.83 | 0 |
| MCB-COCT | 187.99 | 0 | 0 | 186.29 | 0 |
| MCB-CSEP | 185.95 | 0 | 0 | 184.26 | 0 |
| MCB-SEP | 181.38 | 183.99 | 182 | 183.78 | 35,500 |
| MDTL | 5.7 | 5.69 | 5.45 | 5.61 | 3,000 |
| MEBL | 27.04 | 27.45 | 26.7 | 26.8 | 172,000 |
| MERIT | 20 | 20.5 | 20.34 | 20.34 | 2,000 |
| MFFL | 357 | 349 | 349 | 349 | 100 |
| MFTM | 1.55 | 1.25 | 1.05 | 1.25 | 2,000 |
| MIRKS | 46 | 46 | 46 | 46 | 500 |
| MLCF | 8.78 | 9.32 | 8.8 | 8.9 | 7,564,500 |
| MSCL | 15 | 14.4 | 14.4 | 15 | 5,500 |
| MSOT | 24.8 | 26 | 24 | 25.5 | 1,500 |
| MTIL | 1.2 | 1.4 | 1.16 | 1.37 | 79,500 |
| MTL | 524.48 | 528.9 | 525.01 | 527.71 | 1,900 |
| MWMP | 3.26 | 3.45 | 3.3 | 3.3 | 7,000 |
| MZSM | 3.97 | 4.25 | 3.9 | 4.04 | 71,500 |
| NAGC | 26.97 | 26.95 | 26.94 | 26.95 | 5,000 |
| NATF | 262.63 | 260 | 249.5 | 249.5 | 4,100 |
| NBP | 44.87 | 45.1 | 43.92 | 44.32 | 2,755,500 |
| NBP-CNOV | 46.36 | 0 | 0 | 45.78 | 0 |
| NBP-COCT | 45.74 | 0 | 0 | 45.16 | 0 |
| NBP-CSEP | 45.24 | 0 | 0 | 44.67 | 0 |
| NBP-SEP | 45.21 | 45.45 | 44.5 | 44.87 | 294,500 |
| NCL | 19.77 | 20.5 | 19.95 | 20.17 | 541,000 |
| NCPL | 15.86 | 16 | 15.86 | 15.9 | 171,000 |
| NETSOL | 17.95 | 18.95 | 18.4 | 18.95 | 480,500 |
| NIB | 2.22 | 2.28 | 2.2 | 2.24 | 1,835,000 |
| NICL | 4.26 | 4.5 | 4.25 | 4.3 | 816,000 |
| NML | 56.19 | 56.99 | 55.01 | 55.16 | 2,467,000 |
| NML-CNOV | 58.06 | 0 | 0 | 56.98 | 0 |
| NML-COCT | 57.28 | 0 | 0 | 56.21 | 0 |
| NML-CSEP | 56.66 | 0 | 0 | 55.6 | 0 |
| NML-SEP | 56.5 | 57.3 | 55.35 | 55.61 | 167,500 |
| NONS | 23 | 22.26 | 22.2 | 22.2 | 3,000 |
| NPL | 15.33 | 15.5 | 15.26 | 15.43 | 21,500 |
| NRL | 229.8 | 231.49 | 229.25 | 229.73 | 88,200 |
| OGDC | 173.5 | 176.75 | 172.06 | 173.29 | 404,500 |
| OGDC-CNOV | 179.26 | 0 | 0 | 179 | 0 |
| OGDC-COCT | 176.86 | 0 | 0 | 176.59 | 0 |
| OGDC-CSEP | 174.94 | 0 | 0 | 174.67 | 0 |
| OGDC-SEP | 172.53 | 174.25 | 171 | 171.94 | 23,500 |
| OLPL | 12.5 | 12.5 | 12.5 | 12.5 | 10,000 |
| OTSU | 43.5 | 45.67 | 43.9 | 44.84 | 5,500 |
| PACE | 2.79 | 3.4 | 2.77 | 3.18 | 7,585,000 |
| PAEL | 9.29 | 9.35 | 9.01 | 9.09 | 381,500 |
| PAKD | 52.28 | 52.3 | 49.67 | 49.67 | 15,000 |
| PAKRI | 18.57 | 18.8 | 18.6 | 18.66 | 86,500 |
| PAKRI-SEP | 18.73 | 0 | 0 | 18.82 | 0 |
| PAKT | 59.4 | 62.37 | 59 | 62.37 | 167,500 |
| PASL | 2.03 | 2.15 | 2 | 2.11 | 265,000 |
| PASM | 5.96 | 6.11 | 6 | 6.01 | 8,000 |
| PCAL | 45.15 | 45.01 | 45.01 | 45.01 | 500 |
| PEF | 8.89 | 8.9 | 8.52 | 8.85 | 15,000 |
| PFLTFC2 | 100.104 | 0 | 0 | 100.104 | 0 |
| PGCL | 237.44 | 247.99 | 235 | 245.95 | 5,300 |
| PGF | 14.13 | 14.44 | 14.11 | 14.27 | 143,500 |
| PIAA | 2.29 | 2.49 | 2.26 | 2.4 | 297,000 |
| PICT | 155.5 | 158.5 | 158 | 158.27 | 1,600 |
| PIF | 6.54 | 6.65 | 6.55 | 6.59 | 292,000 |
| PIL | 6.25 | 6.2 | 6.2 | 6.2 | 1,000 |
| PINL | 7.5 | 7.25 | 7.25 | 7.25 | 6,000 |
| PIOC | 13.51 | 13.65 | 13.27 | 13.4 | 140,500 |
| PKGI | 13 | 13.95 | 13.95 | 13.95 | 500 |
| PKGP | 16.17 | 16.6 | 15.63 | 15.69 | 504,000 |
| PKGS | 101.07 | 103 | 98.1 | 99.44 | 13,500 |
| PMI | 1.23 | 1.3 | 1.25 | 1.3 | 19,000 |
| PMPK | 142 | 149 | 143 | 143.08 | 1,500 |
| PMTFC6 | 98.5433 | 0 | 0 | 98.5579 | 0 |
| PNGRS | 2.21 | 2.45 | 2.29 | 2.45 | 2,500 |
| PNSC | 16.75 | 16.75 | 16.75 | 16.75 | 500 |
| POL | 416.07 | 419.5 | 413.51 | 417.83 | 601,600 |
| POL-CNOV | 429.89 | 0 | 0 | 431.6 | 0 |
| POL-COCT | 424.13 | 0 | 0 | 425.79 | 0 |
| POL-CSEP | 419.52 | 0 | 0 | 421.15 | 0 |
| POL-SEP | 418.01 | 421 | 415.5 | 419.68 | 159,500 |
| PPL | 222.55 | 224.5 | 222.02 | 222.81 | 666,800 |
| PPL-CNOV | 229.94 | 0 | 0 | 230.15 | 0 |
| PPL-COCT | 226.86 | 0 | 0 | 227.06 | 0 |
| PPL-CSEP | 224.4 | 0 | 0 | 224.58 | 0 |
| PPL-SEP | 175.08 | 175.9 | 174.9 | 175.09 | 100,000 |
| PPP | 58.1 | 58.5 | 58.5 | 58.5 | 500 |
| PRET | 37 | 38.8 | 38.8 | 38.8 | 7,000 |
| PRL | 60.17 | 60.9 | 59.9 | 60.6 | 9,500 |
| PRWM | 10.9 | 10.88 | 10.63 | 10.88 | 1,000 |
| PSMC | 100.03 | 101 | 99 | 100.14 | 85,500 |
| PSO | 254.71 | 259.75 | 255.1 | 256.92 | 1,196,500 |
| PSO-CNOV | 263.17 | 0 | 0 | 265.39 | 0 |
| PSO-COCT | 259.64 | 0 | 0 | 261.82 | 0 |
| PSO-CSEP | 256.82 | 0 | 0 | 258.96 | 0 |
| PSO-SEP | 212.14 | 216.25 | 213 | 214.12 | 433,000 |
| PSYL | 17.96 | 18.91 | 17.99 | 18.91 | 6,000 |
| PTC | 19.57 | 20.57 | 19.64 | 20.57 | 21,568,500 |
| PTC-CNOV | 20.22 | 0 | 0 | 21.25 | 0 |
| PTC-COCT | 19.95 | 0 | 0 | 20.96 | 0 |
| PTC-CSEP | 19.73 | 0 | 0 | 20.73 | 0 |
| PTC-SEP | 19.69 | 20.69 | 19.85 | 20.69 | 4,104,000 |
| QUICE | 11.4 | 12.3 | 11.3 | 12.14 | 733,000 |
| QUICER | 1.27 | 1.97 | 1.1 | 1.66 | 1,265,500 |
| RAVT | 1.27 | 1.4 | 1.22 | 1.29 | 198,000 |
| RICL | 7.2 | 7.8 | 7.39 | 7.65 | 22,500 |
| SAIF | 10.04 | 11 | 10 | 10.75 | 11,500 |
| SANE | 3.15 | 3.49 | 3.22 | 3.22 | 5,500 |
| SARC | 2.75 | 2.99 | 2.99 | 2.99 | 500 |
| SAZEW | 32.08 | 32.45 | 31.2 | 31.85 | 4,500 |
| SBL | 2.34 | 2.4 | 2.35 | 2.39 | 105,000 |
| SCBPL | 12.25 | 12.29 | 12.25 | 12.29 | 21,500 |
| SCL | 161.76 | 153.68 | 153.68 | 153.68 | 500 |
| SCLL | 5.55 | 5.47 | 5.47 | 5.47 | 500 |
| SCM | 12.14 | 12 | 11.9 | 12 | 5,500 |
| SEARL | 52.5 | 53 | 51.6 | 52.5 | 6,000 |
| SEL | 17.8 | 17.8 | 17.8 | 17.8 | 500 |
| SEPCO | 1.3 | 1.3 | 1.27 | 1.3 | 73,000 |
| SEPL | 54 | 53.6 | 52 | 52.15 | 31,500 |
| SFWF | 9.61 | 10.5 | 10.5 | 10.5 | 1,000 |
| SHCI | 1.53 | 2.13 | 1.6 | 1.81 | 128,500 |
| SHEL | 132.47 | 139.09 | 133.99 | 139.09 | 317,300 |
| SHEZ | 242.6 | 233 | 231 | 231.67 | 500 |
| SHFA | 45 | 46.5 | 44 | 46.5 | 16,500 |
| SHSML | 13.58 | 14.4 | 13 | 13.84 | 35,000 |
| SILK | 2.18 | 2.24 | 2.15 | 2.22 | 1,016,000 |
| SITC | 148 | 148 | 143.01 | 147 | 2,400 |
| SKFL | 9 | 9.05 | 9.05 | 9.05 | 1,500 |
| SMBL | 3.04 | 3.15 | 3.06 | 3.11 | 191,000 |
| SMTM | 5.56 | 5.9 | 5.51 | 5.71 | 84,000 |
| SNAI | 46 | 45 | 45 | 45 | 8,500 |
| SNBL | 7.3 | 7.45 | 7.2 | 7.26 | 93,500 |
| SNGP | 19.35 | 20.33 | 19.4 | 20.21 | 704,500 |
| SPL | 11.31 | 11.6 | 11.25 | 11.27 | 299,500 |
| SPLC | 0.73 | 1.15 | 0.75 | 0.77 | 2,000 |
| SRVI | 184.16 | 193.36 | 185 | 193.24 | 74,600 |
| SSGC | 20.61 | 21.64 | 20.61 | 21.38 | 469,000 |
| SSIC | 6.4 | 6.99 | 6.3 | 6.6 | 8,000 |
| STCL | 10.28 | 10.4 | 10.13 | 10.38 | 7,500 |
| STJT | 30 | 30 | 30 | 30 | 500 |
| STML | 14.5625 | 14.56 | 14.56 | 14.56 | 500 |
| STPL | 7.95 | 8.34 | 7.75 | 7.87 | 114,000 |
| TDIL | 9.69 | 10.68 | 9.31 | 10.2 | 52,000 |
| TELE | 2.76 | 3.74 | 2.81 | 3.45 | 50,253,500 |
| TGL | 17.72 | 17.75 | 17.1 | 17.17 | 134,000 |
| THALL | 123.06 | 129.21 | 123 | 127.19 | 216,000 |
| TPL | 8.9 | 8.51 | 8.06 | 8.5 | 32,000 |
| TREET | 71.32 | 72.5 | 70.75 | 71.38 | 10,500 |
| TREETPTC | 2.29 | 2.1 | 1.37 | 1.83 | 2,905,500 |
| TREI | 2.59 | 2.6 | 2.35 | 2.39 | 43,500 |
| TRG | 3.85 | 4.09 | 3.82 | 3.98 | 4,450,000 |
| TRIBL | 1.13 | 1.1 | 1.1 | 1.1 | 10,000 |
| TRIPF | 188 | 191 | 188 | 190.78 | 1,000 |
| TRPOL | 1.5 | 1.41 | 1.41 | 1.41 | 11,000 |
| TSML | 83 | 81 | 79 | 81 | 1,000 |
| TSPL | 1.08 | 1.04 | 0.95 | 1.04 | 10,000 |
| UBL | 78.63 | 79.15 | 78 | 78.17 | 576,000 |
| UBL-CNOV | 81.24 | 0 | 0 | 80.75 | 0 |
| UBL-COCT | 80.15 | 0 | 0 | 79.66 | 0 |
| UBL-CSEP | 79.28 | 0 | 0 | 78.79 | 0 |
| UBL-SEP | 79.2 | 79.5 | 78.7 | 78.72 | 12,000 |
| UBLTFC2 | 95.05 | 0 | 0 | 95.05 | 0 |
| ULEVER | 8800 | 9240 | 9240 | 9240 | 120 |
| UNIM | 0.52 | 0.5 | 0.5 | 0.5 | 5,000 |
| UPFL | 3123 | 3269 | 3269 | 3269 | 20 |
| UVIC | 2.25 | 2.5 | 2.5 | 2.5 | 2,500 |
| WAHN | 53.93 | 54.1 | 54.1 | 54.1 | 500 |
| WTCL | 2.75 | 3.12 | 2.75 | 2.99 | 5,201,000 |
| WTL | 3.04 | 3.5 | 3.1 | 3.24 | 31,045,000 |
| YOUW | 1.4 | 1.4 | 1.4 | 1.4 | 500 |
| ZTL | 4 | 3.91 | 3.05 | 3.56 | 5,500 |
KSE EOD Daily Share Price Data - 07/09/2012
No comments:
Post a Comment