| For: September 11, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 100.55 | 96.75 | 96 | 96.75 | 1,500 |
| AACIL | 5.38 | 5.51 | 5.4 | 5.48 | 72,000 |
| AASM | 21.33 | 20.3 | 20.27 | 20.3 | 1,000 |
| AATM | 1.6 | 1.6 | 1.6 | 1.6 | 2,000 |
| ABL | 67.5 | 67 | 67 | 67 | 15,000 |
| ABOT | 199.99 | 209.98 | 199 | 207.82 | 57,400 |
| ACPL | 103.64 | 105 | 103.9 | 104.11 | 397,000 |
| ADAMS | 21.35 | 21.75 | 21.7 | 21.75 | 1,500 |
| ADOS | 14 | 14.32 | 14 | 14 | 2,000 |
| AGIL | 105.12 | 105 | 100.25 | 104.14 | 7,000 |
| AGL | 13.01 | 13 | 13 | 13 | 50,500 |
| AGSML | 16.615 | 16.4678 | 16.4678 | 16.4678 | 0 |
| AGTL | 209 | 207 | 207 | 207 | 1,000 |
| AHCL | 32.73 | 33.2 | 32.42 | 32.49 | 1,711,500 |
| AHCL-CNOV | 33.8 | 0 | 0 | 33.53 | 0 |
| AHCL-COCT | 33.34 | 0 | 0 | 33.08 | 0 |
| AHCL-CSEP | 32.98 | 0 | 0 | 32.72 | 0 |
| AHCL-SEP | 28.5 | 28.75 | 28 | 28.12 | 246,000 |
| AHI | 17.42 | 18.28 | 17.5 | 17.5 | 8,500 |
| AHL | 37.93 | 38.3 | 37.51 | 37.64 | 77,000 |
| AICL | 63.16 | 64.1 | 63 | 63.11 | 362,000 |
| AICL-CNOV | 65.22 | 0 | 0 | 65.14 | 0 |
| AICL-SEP | 63.88 | 0 | 0 | 63.59 | 0 |
| AKBL | 15.6 | 15.8 | 15.55 | 15.57 | 428,500 |
| AKBL-CNOV | 16.11 | 0 | 0 | 16.07 | 0 |
| AKBL-SEP | 16.07 | 15.65 | 15.65 | 15.65 | 4,000 |
| AKGL | 12.55 | 13.25 | 12 | 12.89 | 16,500 |
| AKZO | 82.46 | 82 | 80.61 | 81.25 | 12,900 |
| AMTEX | 2.43 | 2.68 | 2.42 | 2.53 | 811,000 |
| ANL | 6.23 | 6.5 | 6.25 | 6.3 | 2,173,500 |
| APL | 492.87 | 491.5 | 488 | 490.03 | 20,500 |
| ARM | 43.9 | 46.09 | 46 | 46.09 | 1,000 |
| ASHT | 10.15 | 10.16 | 10.16 | 10.16 | 3,000 |
| ASHTR | 0.75 | 0.6574 | 0.6574 | 0.6574 | 0 |
| ASL | 11 | 11 | 10.8 | 10.99 | 44,500 |
| ASLPS | 9 | 9 | 9 | 9 | 43,500 |
| ATBA | 285.1 | 290 | 287.05 | 287.76 | 7,400 |
| ATFF | 9.2 | 9.21 | 9.21 | 9.21 | 3,000 |
| ATIL | 36.4 | 36.6 | 36.14 | 36.35 | 10,000 |
| ATLH | 129.43 | 132.5 | 130.25 | 130.25 | 1,800 |
| ATRL | 127.06 | 127.5 | 126.45 | 126.59 | 246,000 |
| ATRL-CNOV | 131.2 | 0 | 0 | 130.66 | 0 |
| ATRL-COCT | 129.43 | 0 | 0 | 128.9 | 0 |
| ATRL-CSEP | 128.02 | 0 | 0 | 127.49 | 0 |
| ATRL-SEP | 128.09 | 128 | 127.3 | 127.62 | 52,000 |
| BAFL | 16.58 | 16.76 | 16.5 | 16.52 | 833,000 |
| BAFL-CNOV | 17.12 | 0 | 0 | 17.05 | 0 |
| BAFL-COCT | 16.89 | 0 | 0 | 16.82 | 0 |
| BAFL-CSEP | 16.71 | 0 | 0 | 16.64 | 0 |
| BAFL-SEP | 16.7 | 16.83 | 16.75 | 16.82 | 29,500 |
| BAHL | 29.53 | 29.7 | 29.3 | 29.53 | 458,000 |
| BAHL-CNOV | 30.49 | 0 | 0 | 30.48 | 0 |
| BAHL-COCT | 30.08 | 0 | 0 | 30.07 | 0 |
| BAHL-CSEP | 29.75 | 0 | 0 | 29.74 | 0 |
| BAHL-SEP | 29.76 | 0 | 0 | 29.75 | 0 |
| BAPL | 8 | 8.25 | 7.7 | 8.07 | 3,000 |
| BATA | 1050 | 1099.99 | 997.5 | 1000 | 300 |
| BAWS | 10.75 | 10.75 | 10.75 | 10.75 | 2,500 |
| BCL | 38.99 | 38.45 | 37.05 | 37.05 | 5,500 |
| BERG | 15.2 | 15.5 | 15.25 | 15.5 | 19,000 |
| BGL | 4.25 | 4.9 | 4.41 | 4.73 | 263,500 |
| BHAT | 220 | 220 | 220 | 220 | 500 |
| BIFO | 60 | 60 | 60 | 60 | 1,000 |
| BIPL | 8.93 | 8.9 | 8.75 | 8.77 | 154,500 |
| BNWM | 32.5 | 33 | 33 | 33 | 2,500 |
| BOK | 7.25 | 7.48 | 7.09 | 7.09 | 4,000 |
| BOP | 8.27 | 8.37 | 8.2 | 8.22 | 404,000 |
| BPL | 50.61 | 48.1 | 48.08 | 48.08 | 5,500 |
| BROT | 3.43 | 4 | 3.15 | 3.72 | 315,000 |
| BWHL | 33.26 | 33 | 32.31 | 33 | 6,000 |
| BYCO | 8.75 | 8.8 | 8.55 | 8.61 | 835,000 |
| CCM | 23 | 22 | 22 | 22 | 500 |
| CENI | 10 | 9.94 | 9.94 | 9.94 | 500 |
| CEPB | 20.15 | 20.49 | 20.22 | 20.49 | 25,000 |
| CHBL | 2.4 | 2.6 | 2.3 | 2.3 | 531,500 |
| CHCC | 37.88 | 38.2 | 37.06 | 37.32 | 41,500 |
| CJPL | 1 | 0.92 | 0.92 | 0.92 | 5,000 |
| CLCPS | 0.59 | 0.4 | 0.4 | 0.4 | 500 |
| CLOV | 91 | 89.11 | 88.95 | 88.95 | 2,000 |
| CML | 2.52 | 2.95 | 2.51 | 2.72 | 3,223,500 |
| COLG | 1325 | 1350.05 | 1350 | 1350 | 2,000 |
| CPL | 216.8 | 216.8 | 216 | 216.4 | 1,900 |
| CPPL | 39.85 | 39.15 | 38.62 | 38.7 | 35,500 |
| CRTM | 12.8 | 11.81 | 11.81 | 11.81 | 500 |
| CSAP | 25.25 | 25.6 | 25.45 | 25.45 | 1,500 |
| CSM | 1.1 | 1.1 | 1 | 1 | 34,500 |
| CSUML | 4.34 | 5.34 | 4.48 | 5.05 | 577,000 |
| CYAN | 82.91 | 81.5 | 80.39 | 80.56 | 35,000 |
| DAAG | 6 | 7 | 6.5 | 7 | 1,000 |
| DADX | 59.85 | 62.84 | 58 | 58.5 | 15,000 |
| DAWH | 33.85 | 35.54 | 33.81 | 35.45 | 1,797,000 |
| DCH | 2.45 | 2.6 | 2.38 | 2.4 | 130,000 |
| DCL | 4.76 | 4.8 | 4.55 | 4.6 | 742,500 |
| DCM | 2 | 2.19 | 2 | 2.19 | 1,500 |
| DEL | 2.05 | 2.04 | 1.92 | 1.92 | 5,000 |
| DFML | 2.68 | 2.75 | 2.5 | 2.53 | 189,000 |
| DFSM | 1.86 | 2.6 | 2.13 | 2.26 | 663,500 |
| DGKC | 48.75 | 49.29 | 48.25 | 48.39 | 2,603,000 |
| DGKC-CNOV | 50.34 | 0 | 0 | 49.95 | 0 |
| DGKC-COCT | 49.66 | 0 | 0 | 49.27 | 0 |
| DGKC-CSEP | 49.12 | 0 | 0 | 48.74 | 0 |
| DGKC-SEP | 49.15 | 49.52 | 48.65 | 48.81 | 1,287,000 |
| DKTM | 2.05 | 2.5 | 2.25 | 2.25 | 3,500 |
| DMTM | 7.75 | 7.85 | 7.25 | 7.85 | 3,000 |
| DOL | 4.4 | 4.4 | 4.25 | 4.3 | 254,000 |
| DSFL | 2.08 | 2.14 | 2.03 | 2.04 | 168,000 |
| DSIL | 1.8 | 2.05 | 1.71 | 1.94 | 764,500 |
| DSL | 2.51 | 2.55 | 2.43 | 2.54 | 55,000 |
| DWAE | 3.77 | 4.19 | 3.75 | 3.84 | 111,000 |
| DWSM | 3.08 | 3.4 | 3.05 | 3.25 | 183,500 |
| DYNO | 25.91 | 26.25 | 25.75 | 25.8 | 42,000 |
| EFLTFC3 | 98.25 | 0 | 0 | 98.25 | 0 |
| EFOODS | 71.66 | 72.45 | 71.5 | 71.6 | 1,442,000 |
| EFUG | 78.84 | 78.25 | 78.25 | 78.25 | 500 |
| EFUL | 81.14 | 84 | 81.5 | 81.5 | 17,500 |
| ELCM | 21.36 | 20.3 | 20.3 | 20.3 | 0 |
| EMCO | 3.27 | 3.49 | 3.25 | 3.3 | 32,000 |
| ENGRO | 108.09 | 110.75 | 106.8 | 109.47 | 8,789,300 |
| ENGRO-CNOV | 111.61 | 0 | 0 | 112.99 | 0 |
| ENGRO-COCT | 110.11 | 0 | 0 | 111.47 | 0 |
| ENGRO-CSEP | 108.91 | 0 | 0 | 110.25 | 0 |
| ENGRO-SEP | 109.1 | 111.25 | 107.5 | 110.17 | 2,449,000 |
| ENGROTFC | 99.3861 | 0 | 0 | 99.3861 | 0 |
| ENGROTFC2 | 100 | 0 | 0 | 100 | 0 |
| EPCL | 9.8 | 9.9 | 9.7 | 9.72 | 310,500 |
| ESBL | 1.83 | 2 | 1.97 | 2 | 47,500 |
| EWLA | 5 | 4.57 | 4.57 | 4.57 | 500 |
| EXIDE | 341.81 | 349 | 344 | 347.83 | 16,400 |
| FABL | 9.89 | 10.09 | 9.85 | 9.97 | 36,500 |
| FABLTFC | 101.25 | 0 | 0 | 101.25 | 0 |
| FANM | 5.9 | 6.87 | 5.99 | 6.22 | 16,000 |
| FASM | 47.99 | 48 | 48 | 48 | 12,000 |
| FATIMA | 23.03 | 23.23 | 22.76 | 22.82 | 603,000 |
| FCCL | 6.49 | 6.53 | 6.4 | 6.41 | 1,435,000 |
| FCSC | 3.92 | 3.99 | 3.65 | 3.65 | 304,000 |
| FDIBL | 1.48 | 1.52 | 1.4 | 1.52 | 41,500 |
| FDMF | 5.5 | 5.5 | 5.3 | 5.5 | 90,500 |
| FECM | 3.4 | 3.62 | 3.26 | 3.35 | 7,500 |
| FECTC | 22.62 | 23.15 | 22.65 | 22.86 | 42,500 |
| FEROZ | 98.23 | 99 | 97.2 | 98.95 | 21,000 |
| FFBL | 37.21 | 37.69 | 37.16 | 37.4 | 447,500 |
| FFBL-CNOV | 38.42 | 0 | 0 | 38.6 | 0 |
| FFBL-COCT | 37.9 | 0 | 0 | 38.08 | 0 |
| FFBL-CSEP | 37.49 | 0 | 0 | 37.67 | 0 |
| FFBL-SEP | 37.42 | 37.8 | 37.6 | 37.63 | 44,500 |
| FFC | 113.01 | 113.51 | 112.75 | 112.92 | 633,400 |
| FFC-CNOV | 116.69 | 0 | 0 | 116.55 | 0 |
| FFC-COCT | 115.12 | 0 | 0 | 114.98 | 0 |
| FFC-CSEP | 113.86 | 0 | 0 | 113.73 | 0 |
| FFC-SEP | 113.86 | 114.98 | 113.65 | 113.73 | 37,500 |
| FHAM | 7.17 | 7.2 | 7.06 | 7.2 | 41,000 |
| FHBM | 10.38 | 10.43 | 10.1 | 10.37 | 3,000 |
| FLYNG | 3.84 | 4 | 3.75 | 3.81 | 270,500 |
| FNBM | 6 | 6.3 | 6.3 | 6.3 | 1,000 |
| FNEL | 5.77 | 5.9 | 4.77 | 5.39 | 97,500 |
| FPJM | 1.35 | 1.4 | 1.4 | 1.4 | 12,000 |
| FTSM | 1.02 | 1.05 | 1 | 1.05 | 2,000 |
| FUDLM | 7.85 | 7.75 | 7.55 | 7.75 | 29,000 |
| GADT | 70.26 | 70 | 68.65 | 69 | 15,500 |
| GASF | 6.19 | 6.2 | 6.1 | 6.1 | 359,000 |
| GATI | 106 | 107 | 101 | 106 | 2,000 |
| GATM | 26.45 | 26 | 25.5 | 25.5 | 5,000 |
| GFIL | 4.25 | 5.25 | 5.24 | 5.24 | 1,000 |
| GGL | 11.99 | 12 | 11.7 | 11.76 | 146,000 |
| GHGL | 60.12 | 59 | 58.75 | 58.8 | 6,000 |
| GHNI | 9.36 | 9.45 | 9.36 | 9.37 | 9,500 |
| GHNL | 5.19 | 5.55 | 5.2 | 5.3 | 18,000 |
| GLAXO | 69.91 | 71 | 70 | 70.04 | 29,000 |
| GRAYS | 33.81 | 35.5 | 33 | 33.75 | 24,500 |
| GSPM | 5.75 | 6 | 5.99 | 6 | 8,500 |
| GTYR | 32.34 | 33 | 32.26 | 32.64 | 55,000 |
| GUSM | 4.1 | 4.5 | 4.45 | 4.5 | 15,000 |
| GUTM | 16 | 15 | 15 | 16 | 500 |
| GVGL | 24.62 | 25 | 25 | 25 | 1,000 |
| GWLC | 5.8 | 5.6 | 5.6 | 5.6 | 500 |
| HABSM | 26.75 | 27 | 26.73 | 26.73 | 11,000 |
| HADC | 2.36 | 2.9 | 2.45 | 2.78 | 403,500 |
| HAL | 28.25 | 28.85 | 27.75 | 27.98 | 12,500 |
| HBL | 111.35 | 112.35 | 111 | 111.04 | 20,500 |
| HCAR | 15.31 | 15.5 | 14.9 | 14.98 | 205,000 |
| HICL | 13.06 | 14.05 | 13.45 | 13.92 | 20,000 |
| HINO | 70.9 | 69.51 | 69 | 69 | 2,000 |
| HINOON | 42.5 | 42.65 | 42.65 | 42.65 | 3,000 |
| HIRAT | 9.9 | 10 | 9.85 | 9.98 | 1,056,000 |
| HMB | 18.2 | 18.25 | 18.05 | 18.07 | 96,500 |
| HSPI | 20.51 | 20.5 | 20.5 | 20.5 | 500 |
| HUBC | 47.8 | 48.25 | 47.8 | 48.18 | 993,500 |
| HUBC-CNOV | 49.36 | 0 | 0 | 49.73 | 0 |
| HUBC-COCT | 48.69 | 0 | 0 | 49.06 | 0 |
| HUBC-CSEP | 48.16 | 0 | 0 | 48.52 | 0 |
| HUBC-SEP | 45.18 | 44.9 | 44.9 | 44.9 | 500 |
| HUSS | 14.54 | 14 | 14 | 14 | 500 |
| HWQS | 11.0382 | 10.45 | 10.45 | 11.04 | 500 |
| IBFL | 50.13 | 50.05 | 50.05 | 50.05 | 500 |
| IBLHL | 26.1 | 26 | 25.4 | 25.99 | 7,000 |
| ICCT | 1.78 | 1.75 | 1.55 | 1.71 | 14,500 |
| ICI | 167 | 168 | 164 | 164.1 | 44,700 |
| ICIBL | 0.73 | 0.77 | 0.71 | 0.73 | 191,500 |
| IDRT | 8.2 | 8.4 | 8.2 | 8.2 | 6,000 |
| IDSM | 7.32 | 8 | 8 | 7.32 | 1,000 |
| IDYM | 405 | 400 | 400 | 400 | 2,000 |
| IFSL | 13 | 13.1 | 13 | 13.1 | 8,000 |
| IGIBL | 2.11 | 2.15 | 2.08 | 2.12 | 197,500 |
| IGIIL | 62.87 | 62.75 | 61.75 | 62.72 | 17,500 |
| ILTM | 305 | 320.25 | 300 | 320 | 2,900 |
| INDU | 299.59 | 301 | 299 | 300 | 5,800 |
| INIL | 38.25 | 38.49 | 37.55 | 37.73 | 30,500 |
| ISIL | 140 | 133 | 133 | 133 | 500 |
| ISL | 14.47 | 14.6 | 14.26 | 14.5 | 209,500 |
| JATM | 2.53 | 2.5 | 2.5 | 2.5 | 5,000 |
| JDMT | 26.45 | 25.13 | 25.13 | 25.13 | 500 |
| JGICL | 63.8 | 65 | 63.99 | 65 | 60,000 |
| JLICL | 81 | 83.9 | 83.9 | 83.9 | 1,000 |
| JPGL | 1.84 | 2 | 1.82 | 1.94 | 1,258,500 |
| JSBL | 6.2 | 6.49 | 5.9 | 5.99 | 10,042,500 |
| JSCL | 14.07 | 14.55 | 14.02 | 14.08 | 6,679,000 |
| JSGCL | 30.1 | 29.5 | 29.5 | 29.5 | 500 |
| JSGF | 7.58 | 7.99 | 7.56 | 7.61 | 220,500 |
| JSIL | 8.8 | 9.13 | 8.75 | 8.8 | 1,038,500 |
| JSVFL | 8.4 | 8.62 | 8.4 | 8.61 | 154,000 |
| KAPCO | 47.5 | 48.25 | 47.5 | 48.22 | 284,500 |
| KASBB | 2.29 | 2.31 | 2.28 | 2.28 | 90,500 |
| KASBM | 4.1 | 4.5 | 4.5 | 4.5 | 6,000 |
| KASBSL | 4.21 | 4.35 | 4.16 | 4.16 | 52,000 |
| KESC | 7.45 | 7.94 | 7.42 | 7.5 | 16,527,000 |
| KESCTFC2 | 100 | 0 | 0 | 100 | 0 |
| KESCTFC3 | 100 | 0 | 0 | 100 | 0 |
| KML | 3.85 | 3.95 | 3.85 | 3.93 | 25,500 |
| KOHC | 60.27 | 61.6 | 59.5 | 59.78 | 234,000 |
| KOHTM | 5.85 | 6.5 | 6.38 | 6.5 | 4,500 |
| KSBP | 70.83 | 71.24 | 71 | 71.1 | 2,000 |
| KTML | 8.91 | 9.15 | 8.75 | 8.79 | 201,500 |
| LINDE | 145.22 | 141.76 | 141.76 | 141.76 | 300 |
| LOTPTA | 7.11 | 7.17 | 7.05 | 7.06 | 1,452,500 |
| LOTPTA-SEP | 7.15 | 7.12 | 7.08 | 7.08 | 12,500 |
| LPCL | 5.19 | 5.33 | 5.1 | 5.18 | 1,623,500 |
| LPGL | 19.49 | 20.49 | 19 | 19 | 3,000 |
| LUCK | 131.24 | 131.94 | 129.9 | 130.58 | 856,900 |
| LUCK-CNOV | 135.51 | 0 | 0 | 134.78 | 0 |
| LUCK-COCT | 133.69 | 0 | 0 | 132.96 | 0 |
| LUCK-CSEP | 132.23 | 0 | 0 | 131.51 | 0 |
| LUCK-SEP | 132.2 | 132.5 | 131 | 131.32 | 215,500 |
| MACFL | 20 | 19.99 | 19.55 | 19.99 | 1,500 |
| MARI | 104 | 109.2 | 102.51 | 107.79 | 336,000 |
| MBF | 11.56 | 11.6 | 11.54 | 11.54 | 8,000 |
| MCB | 178.87 | 180.5 | 177.3 | 177.48 | 150,600 |
| MCB-CNOV | 184.69 | 0 | 0 | 183.19 | 0 |
| MCB-COCT | 182.21 | 0 | 0 | 180.72 | 0 |
| MCB-CSEP | 180.22 | 0 | 0 | 178.75 | 0 |
| MCB-SEP | 180.44 | 181 | 179 | 179.1 | 20,500 |
| MDTL | 5.72 | 6.26 | 5.55 | 6.1 | 25,500 |
| MEBL | 26.76 | 26.88 | 26.51 | 26.51 | 26,000 |
| MERIT | 19.34 | 20.34 | 19.5 | 20.34 | 23,500 |
| MFFL | 345 | 345 | 333 | 345 | 400 |
| MFTM | 1.44 | 1.7 | 1.3 | 1.41 | 26,500 |
| MIRKS | 46 | 47 | 46.25 | 47 | 1,000 |
| MLCF | 8.82 | 9.22 | 8.76 | 9.04 | 3,561,000 |
| MRNS | 43.25 | 44 | 44 | 44 | 1,000 |
| MSCL | 15 | 15 | 15 | 15 | 2,000 |
| MSOT | 26.4 | 27.7 | 26 | 27.13 | 4,500 |
| MTIL | 1.38 | 1.3 | 1.25 | 1.28 | 4,000 |
| MTL | 527.01 | 526 | 524.1 | 525.22 | 3,000 |
| MUREB | 138.99 | 139.88 | 132.1 | 139.87 | 1,900 |
| MWMP | 3.11 | 3.1 | 3 | 3.01 | 5,000 |
| MZSM | 4 | 4.15 | 3.87 | 3.94 | 14,000 |
| NATF | 248.75 | 261.18 | 248.25 | 259.56 | 260,200 |
| NBF | 4.4 | 4.46 | 4.39 | 4.46 | 50,000 |
| NBP | 44.45 | 44.85 | 44.3 | 44.5 | 645,000 |
| NBP-CNOV | 45.9 | 0 | 0 | 45.93 | 0 |
| NBP-COCT | 45.28 | 0 | 0 | 45.31 | 0 |
| NBP-CSEP | 44.79 | 0 | 0 | 44.82 | 0 |
| NBP-SEP | 44.74 | 45 | 44.65 | 44.98 | 107,000 |
| NCL | 20.67 | 20.7 | 20 | 20.11 | 456,500 |
| NCPL | 15.75 | 15.9 | 15.71 | 15.89 | 2,328,000 |
| NETSOL | 19.01 | 19.15 | 18.51 | 18.58 | 1,011,000 |
| NIB | 2.23 | 2.3 | 2.23 | 2.24 | 970,500 |
| NICL | 4.26 | 4.4 | 4.1 | 4.14 | 396,000 |
| NML | 55.89 | 56.75 | 55.95 | 55.99 | 1,191,500 |
| NML-CNOV | 57.71 | 0 | 0 | 57.79 | 0 |
| NML-COCT | 56.93 | 0 | 0 | 57.01 | 0 |
| NML-CSEP | 56.31 | 0 | 0 | 56.39 | 0 |
| NML-SEP | 56.32 | 57 | 56.25 | 56.46 | 248,000 |
| NOPK | 55 | 54.49 | 53 | 54.49 | 2,000 |
| NPL | 15.26 | 15.4 | 15.28 | 15.33 | 67,000 |
| NRL | 233 | 235 | 231.99 | 232.11 | 40,300 |
| OGDC | 173.36 | 173.98 | 170.95 | 171.79 | 512,800 |
| OGDC-CNOV | 179 | 0 | 0 | 177.31 | 0 |
| OGDC-COCT | 176.59 | 0 | 0 | 174.93 | 0 |
| OGDC-CSEP | 174.67 | 0 | 0 | 173.02 | 0 |
| OGDC-SEP | 171.95 | 171.95 | 170 | 171.02 | 12,000 |
| OLTM | 7.9 | 8 | 7.4 | 8 | 41,500 |
| OTSU | 47 | 49 | 44.65 | 44.65 | 20,500 |
| PACE | 3.46 | 3.65 | 3.36 | 3.41 | 7,659,500 |
| PAEL | 9.27 | 9.49 | 9.05 | 9.1 | 364,000 |
| PAKD | 48.24 | 49 | 49 | 49 | 1,000 |
| PAKMI | 1.35 | 1.75 | 1.23 | 1.31 | 24,500 |
| PAKRI | 18.51 | 18.64 | 18.5 | 18.59 | 62,500 |
| PAKRI-SEP | 18.66 | 0 | 0 | 18.73 | 0 |
| PAKT | 62.28 | 62.99 | 62 | 62 | 3,500 |
| PASL | 2.09 | 2.18 | 2.07 | 2.11 | 194,500 |
| PASM | 6 | 7 | 6.3 | 6.42 | 29,500 |
| PEF | 8.56 | 8.75 | 8.61 | 8.64 | 39,500 |
| PFLTFC2 | 100.104 | 0 | 0 | 100.104 | 0 |
| PGCL | 251.4 | 259 | 250 | 250.01 | 1,600 |
| PGF | 14.22 | 14.3 | 14.11 | 14.21 | 102,500 |
| PIAA | 2.54 | 2.79 | 2.58 | 2.6 | 1,089,500 |
| PICT | 155.99 | 156.9 | 150.5 | 153.13 | 9,400 |
| PIF | 6.58 | 6.8 | 6.26 | 6.62 | 362,500 |
| PIL | 6.15 | 6 | 6 | 6 | 500 |
| PINL | 7.25 | 7.6 | 7.5 | 7.6 | 5,500 |
| PIOC | 13.51 | 13.49 | 13.25 | 13.39 | 14,500 |
| PKGI | 13.95 | 12.95 | 12.95 | 12.95 | 500 |
| PKGP | 15.45 | 15.5 | 15.2 | 15.26 | 104,500 |
| PKGS | 101 | 101.25 | 100 | 101.05 | 6,000 |
| PMI | 1.29 | 1.31 | 1.28 | 1.28 | 22,000 |
| PMPK | 142.24 | 146.9 | 139.1 | 146.71 | 6,000 |
| PMTFC6 | 98.6515 | 0 | 0 | 98.6515 | 0 |
| PNGRS | 2.45 | 2.48 | 2.48 | 2.48 | 500 |
| PNSC | 16.51 | 16.75 | 16.52 | 16.75 | 4,500 |
| POL | 416.97 | 417.9 | 416.11 | 416.93 | 86,700 |
| POL-CNOV | 430.54 | 0 | 0 | 430.34 | 0 |
| POL-COCT | 424.75 | 0 | 0 | 424.54 | 0 |
| POL-CSEP | 420.12 | 0 | 0 | 419.91 | 0 |
| POL-SEP | 419.46 | 420 | 418 | 419.33 | 60,000 |
| PPL | 223.5 | 225.4 | 223.55 | 224.76 | 886,900 |
| PPL-CNOV | 230.78 | 0 | 0 | 231.99 | 0 |
| PPL-COCT | 227.67 | 0 | 0 | 228.86 | 0 |
| PPL-CSEP | 225.19 | 0 | 0 | 226.37 | 0 |
| PPL-SEP | 175.73 | 176.8 | 175.28 | 176.45 | 89,500 |
| PPP | 59.8 | 59.5 | 58.25 | 59.45 | 10,000 |
| PRET | 40.74 | 42.77 | 42.7 | 42.77 | 92,000 |
| PRL | 62 | 62.5 | 61.3 | 61.31 | 4,000 |
| PRWM | 10.88 | 10.4 | 10.4 | 10.4 | 500 |
| PSEL | 163.23 | 155.07 | 155.07 | 163.23 | 100 |
| PSMC | 99.82 | 100 | 99.2 | 99.25 | 10,500 |
| PSO | 257.05 | 263.65 | 255.11 | 261.24 | 2,078,000 |
| PSO-CNOV | 265.42 | 0 | 0 | 269.64 | 0 |
| PSO-COCT | 261.85 | 0 | 0 | 266.01 | 0 |
| PSO-CSEP | 258.99 | 0 | 0 | 263.11 | 0 |
| PSO-SEP | 214.04 | 219.45 | 213.7 | 217.91 | 472,500 |
| PSYL | 19.73 | 19.25 | 18.73 | 19.24 | 2,000 |
| PTC | 19.61 | 19.8 | 18.63 | 18.81 | 21,216,000 |
| PTC-CNOV | 20.25 | 0 | 0 | 19.41 | 0 |
| PTC-COCT | 19.98 | 0 | 0 | 19.15 | 0 |
| PTC-CSEP | 19.76 | 0 | 0 | 18.94 | 0 |
| PTC-SEP | 19.8 | 19.85 | 18.81 | 19.01 | 3,911,000 |
| QUICE | 11.71 | 12.71 | 11.6 | 12.71 | 566,500 |
| QUICER | 1.42 | 2.42 | 1.1 | 2.42 | 2,901,500 |
| RAVT | 1.6 | 1.69 | 1.57 | 1.59 | 67,000 |
| RICL | 7.3 | 8.18 | 7.25 | 7.54 | 140,000 |
| RUPL | 30.97 | 32.51 | 32.15 | 32.51 | 5,500 |
| SAIF | 10.25 | 10.25 | 10.2 | 10.25 | 1,500 |
| SANE | 3.13 | 3.06 | 3 | 3.06 | 1,000 |
| SAZEW | 31.5 | 32.2 | 31.25 | 31.85 | 2,000 |
| SBL | 2.37 | 2.4 | 2.36 | 2.39 | 248,000 |
| SCBPL | 12.29 | 12.3 | 12.19 | 12.3 | 4,500 |
| SCL | 146 | 140 | 138.7 | 138.7 | 900 |
| SCLL | 5.5 | 5.79 | 5.6 | 5.79 | 3,000 |
| SCM | 12 | 13 | 12 | 13 | 112,500 |
| SEARL | 52.89 | 52.9 | 52.9 | 52.9 | 500 |
| SEL | 18.45 | 18.85 | 18.75 | 18.75 | 1,500 |
| SEPCO | 1.37 | 1.69 | 1.35 | 1.59 | 3,074,500 |
| SEPL | 53 | 54.85 | 54 | 54.85 | 6,000 |
| SGML | 11.65 | 11.95 | 11.26 | 11.51 | 20,500 |
| SHCI | 1.7 | 1.7 | 1.7 | 1.7 | 1,500 |
| SHCM | 11.11 | 12 | 12 | 12 | 500 |
| SHEL | 138.3 | 137.75 | 133 | 133.76 | 43,000 |
| SHFA | 46.5 | 46.75 | 46 | 46.75 | 35,500 |
| SHSML | 14.7 | 15.29 | 14.4 | 15.02 | 28,500 |
| SIBL | 2.5 | 2.79 | 2.5 | 2.79 | 10,500 |
| SILK | 2.18 | 2.2 | 2.13 | 2.17 | 768,000 |
| SING | 21.04 | 20.05 | 20 | 20.02 | 3,500 |
| SITC | 148.9 | 149 | 146.3 | 146.86 | 4,900 |
| SLYT | 6.01 | 6.25 | 6 | 6.01 | 5,000 |
| SMBL | 3.02 | 3.1 | 3 | 3.06 | 597,000 |
| SMCPL | 6.74 | 6.1 | 6.1 | 6.1 | 500 |
| SMTM | 6.71 | 7.25 | 6.71 | 6.75 | 231,500 |
| SNAI | 44.86 | 46.7 | 45 | 45.1 | 15,500 |
| SNBL | 7.08 | 7.24 | 7 | 7.02 | 331,500 |
| SNGP | 21.1 | 21.49 | 20.85 | 20.88 | 3,002,500 |
| SPL | 10.93 | 10.95 | 10.65 | 10.73 | 94,500 |
| SPLC | 0.8 | 0.76 | 0.76 | 0.76 | 500 |
| SRVI | 185.15 | 188 | 183.12 | 184.11 | 5,600 |
| SSGC | 22.43 | 23.01 | 22 | 22.25 | 610,000 |
| SSIC | 7.19 | 6.8 | 6.55 | 6.6 | 8,500 |
| STCL | 10.3 | 11.3 | 10.5 | 11.01 | 232,500 |
| STJT | 30 | 30.05 | 30.05 | 30.05 | 500 |
| STML | 15 | 16 | 16 | 16 | 500 |
| STPL | 7.81 | 8.05 | 7.9 | 8.05 | 2,000 |
| TDIL | 9.73 | 9.85 | 8.73 | 9.24 | 106,000 |
| TELE | 3.32 | 3.47 | 3.11 | 3.2 | 3,673,000 |
| TGL | 17.28 | 17.45 | 17.2 | 17.2 | 14,500 |
| THALL | 124.07 | 125.85 | 123.55 | 123.97 | 26,500 |
| THCCL | 16.2 | 17.15 | 17.15 | 17.15 | 2,000 |
| TICL | 41.8333 | 41.56 | 41.56 | 41.56 | 0 |
| TPL | 8.51 | 8.5 | 8.49 | 8.5 | 5,500 |
| TREET | 69.25 | 71.89 | 68 | 70.78 | 15,000 |
| TREI | 2.6 | 2.65 | 2.5 | 2.53 | 9,500 |
| TRG | 3.97 | 4.18 | 3.97 | 4.02 | 2,026,500 |
| TRIBL | 1.1 | 1.2 | 1.2 | 1.2 | 3,000 |
| TRIPF | 190 | 190 | 189.9 | 189.98 | 6,200 |
| TSPL | 1.05 | 1.3 | 1.05 | 1.12 | 160,500 |
| UBL | 77.16 | 78 | 77.31 | 77.77 | 282,500 |
| UBL-CNOV | 79.67 | 0 | 0 | 80.27 | 0 |
| UBL-COCT | 78.6 | 0 | 0 | 79.19 | 0 |
| UBL-CSEP | 77.74 | 0 | 0 | 78.33 | 0 |
| UBL-SEP | 78 | 78.01 | 78.01 | 78.01 | 500 |
| UBLTFC2 | 95.05 | 0 | 0 | 95.05 | 0 |
| UBLTFC4 | 100.75 | 0 | 0 | 100.75 | 0 |
| UNIM | 1 | 0.75 | 0.5 | 0.5 | 214,000 |
| UPFL | 3269 | 3432.45 | 3432.45 | 3432.45 | 20 |
| WAHN | 54 | 53.9 | 53.55 | 53.9 | 1,000 |
| WTCL | 2.86 | 2.94 | 2.64 | 2.7 | 525,500 |
| WTL | 3.18 | 3.37 | 3.05 | 3.11 | 4,593,500 |
| ZIL | 104.36 | 104.95 | 99.25 | 104.36 | 200 |
KSE EOD Daily Share Price Data - 11/09/2012
No comments:
Post a Comment