| For: September 12, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 5.48 | 5.5 | 5.29 | 5.3 | 49,000 |
| AATM | 1.6 | 1.51 | 1.51 | 1.51 | 1,500 |
| ABL | 67 | 69 | 67 | 68.31 | 13,000 |
| ABOT | 207.82 | 213.5 | 197.43 | 197.44 | 253,500 |
| ACPL | 104.11 | 105.5 | 102.75 | 102.91 | 37,500 |
| ADAMS | 21.75 | 21.8 | 21.8 | 21.8 | 500 |
| ADOS | 14 | 14.12 | 14.01 | 14.01 | 3,500 |
| AGIC | 9.26 | 9.75 | 9.75 | 9.26 | 32,500 |
| AGIL | 104.14 | 104.5 | 103 | 103 | 3,500 |
| AGL | 13 | 13.05 | 13.05 | 13.05 | 1,500 |
| AGTL | 207 | 207 | 206.31 | 206.33 | 300 |
| AHCL | 32.49 | 32.8 | 32.4 | 32.48 | 718,000 |
| AHCL-CNOV | 33.53 | 0 | 0 | 33.51 | 0 |
| AHCL-COCT | 33.08 | 0 | 0 | 33.06 | 0 |
| AHCL-CSEP | 32.72 | 0 | 0 | 32.7 | 0 |
| AHCL-SEP | 28.12 | 28.35 | 28 | 28.05 | 39,500 |
| AHI | 17.5 | 17.1 | 16.91 | 16.94 | 15,500 |
| AHL | 37.64 | 37.9 | 37.22 | 37.55 | 94,000 |
| AICL | 63.11 | 63.9 | 62.85 | 63.05 | 307,000 |
| AICL-CNOV | 65.14 | 0 | 0 | 65.06 | 0 |
| AICL-SEP | 63.59 | 64.5 | 64.47 | 64.47 | 4,500 |
| AKBL | 15.57 | 15.74 | 15.5 | 15.51 | 451,000 |
| AKBL-CNOV | 16.07 | 0 | 0 | 16 | 0 |
| AKBL-SEP | 15.65 | 15.5 | 15.5 | 15.5 | 500 |
| AKGL | 12.89 | 13 | 13 | 13 | 1,000 |
| AKZO | 81.25 | 83.69 | 81.51 | 83.02 | 4,700 |
| AMBL | 14.15 | 13.9 | 13.9 | 13.9 | 2,000 |
| AMTEX | 2.53 | 2.9 | 2.6 | 2.73 | 2,678,000 |
| ANL | 6.3 | 6.39 | 6.12 | 6.15 | 1,337,500 |
| APL | 490.03 | 493 | 488.5 | 488.93 | 35,500 |
| ASL | 10.99 | 10.94 | 10.75 | 10.84 | 5,500 |
| ASLPS | 9 | 9 | 8.81 | 8.97 | 7,000 |
| ATBA | 287.76 | 290.5 | 285 | 286.44 | 11,200 |
| ATFF | 9.21 | 9.21 | 9.2 | 9.21 | 3,000 |
| ATIL | 36.35 | 36.78 | 36.75 | 36.75 | 1,500 |
| ATLH | 130.25 | 134.5 | 133 | 133.93 | 4,400 |
| ATRL | 126.59 | 127.75 | 126.16 | 126.72 | 370,100 |
| ATRL-CNOV | 130.66 | 0 | 0 | 130.75 | 0 |
| ATRL-COCT | 128.9 | 0 | 0 | 128.99 | 0 |
| ATRL-CSEP | 127.49 | 0 | 0 | 127.58 | 0 |
| ATRL-SEP | 127.62 | 128.5 | 127.5 | 127.63 | 142,500 |
| BAFL | 16.52 | 16.97 | 16.65 | 16.87 | 1,771,000 |
| BAFL-CNOV | 17.05 | 0 | 0 | 17.41 | 0 |
| BAFL-COCT | 16.82 | 0 | 0 | 17.17 | 0 |
| BAFL-CSEP | 16.64 | 0 | 0 | 16.98 | 0 |
| BAFL-SEP | 16.82 | 17 | 16.8 | 16.82 | 54,500 |
| BAHL | 29.53 | 29.45 | 29 | 29.33 | 717,500 |
| BAHL-CNOV | 30.48 | 0 | 0 | 30.26 | 0 |
| BAHL-COCT | 30.07 | 0 | 0 | 29.85 | 0 |
| BAHL-CSEP | 29.74 | 0 | 0 | 29.53 | 0 |
| BAHL-SEP | 29.75 | 0 | 0 | 29.54 | 0 |
| BAPL | 8.07 | 8.1 | 7.85 | 8.1 | 1,500 |
| BATA | 1000 | 950 | 950 | 950 | 100 |
| BCL | 37.05 | 38.55 | 36.12 | 36.22 | 4,000 |
| BERG | 15.5 | 16.5 | 15.55 | 16.5 | 71,500 |
| BILF | 1 | 1.01 | 1.01 | 1.01 | 3,000 |
| BIPL | 8.77 | 9.43 | 8.7 | 9.13 | 1,084,000 |
| BNWM | 33 | 33.98 | 33 | 33.1 | 13,500 |
| BOK | 7.09 | 7.25 | 7.1 | 7.24 | 5,000 |
| BOP | 8.22 | 8.38 | 8.14 | 8.17 | 1,003,500 |
| BPL | 48.08 | 47.6 | 45.68 | 45.68 | 1,121,000 |
| BROT | 3.72 | 3.93 | 3.57 | 3.67 | 177,000 |
| BRR | 2.5 | 2.5 | 2.4 | 2.5 | 3,500 |
| BWCL | 30.65 | 29.12 | 29.12 | 29.12 | 500 |
| BWHL | 33 | 33.88 | 32.6 | 32.6 | 5,000 |
| BYCO | 8.61 | 8.7 | 8.47 | 8.58 | 716,000 |
| CCM | 22 | 23 | 23 | 23 | 2,000 |
| CENI | 9.94 | 9.85 | 9.54 | 9.54 | 6,500 |
| CEPB | 20.49 | 20.35 | 20.1 | 20.11 | 23,500 |
| CHBL | 2.3 | 2.42 | 2.25 | 2.3 | 66,000 |
| CHCC | 37.32 | 37.98 | 37.3 | 37.51 | 68,500 |
| CJPL | 0.92 | 1.04 | 1 | 1.03 | 9,500 |
| CLCPS | 0.4 | 0.45 | 0.45 | 0.45 | 5,000 |
| CML | 2.72 | 3 | 2.64 | 2.87 | 1,674,500 |
| COLG | 1350 | 1359 | 1345 | 1350.67 | 500 |
| CPL | 216.4 | 218 | 217 | 217 | 600 |
| CPMFI | 6.3 | 6.25 | 6 | 6.25 | 38,000 |
| CPPL | 38.7 | 39.3 | 38.5 | 38.83 | 10,000 |
| CRTM | 11.81 | 12.81 | 12.81 | 12.81 | 500 |
| CSAP | 25.45 | 25.3 | 25.25 | 25.26 | 2,500 |
| CSM | 1 | 1.25 | 1.08 | 1.12 | 430,500 |
| CSUML | 5.05 | 6.05 | 4.9 | 5.72 | 520,500 |
| CWSM | 2.51 | 2.46 | 2.46 | 2.46 | 500 |
| CYAN | 80.56 | 80.85 | 77.2 | 77.76 | 52,000 |
| DADX | 58.5 | 56.51 | 56.51 | 56.51 | 1,500 |
| DAWH | 35.45 | 35.71 | 34.62 | 34.87 | 559,500 |
| DCH | 2.4 | 2.4 | 2.38 | 2.38 | 27,500 |
| DCL | 4.6 | 4.85 | 4.62 | 4.67 | 805,000 |
| DCM | 2.19 | 2.1 | 2.1 | 2.1 | 5,000 |
| DEL | 1.92 | 1.93 | 1.93 | 1.93 | 1,000 |
| DFML | 2.53 | 2.7 | 2.51 | 2.59 | 242,000 |
| DFSM | 2.26 | 3.26 | 2.36 | 3.21 | 732,000 |
| DGKC | 48.39 | 49.45 | 48.5 | 48.83 | 4,690,500 |
| DGKC-CNOV | 49.95 | 0 | 0 | 50.38 | 0 |
| DGKC-COCT | 49.27 | 0 | 0 | 49.7 | 0 |
| DGKC-CSEP | 48.74 | 0 | 0 | 49.16 | 0 |
| DGKC-SEP | 48.81 | 49.75 | 48.8 | 49.15 | 2,029,500 |
| DKTM | 2.25 | 2.25 | 2.25 | 2.25 | 1,000 |
| DLL | 51.76 | 51.5 | 51.5 | 51.5 | 1,000 |
| DMTM | 7.85 | 8.5 | 7.8 | 8.31 | 35,000 |
| DOL | 4.3 | 4.59 | 4.2 | 4.2 | 144,500 |
| DSFL | 2.04 | 2.32 | 2.02 | 2.28 | 2,238,000 |
| DSIL | 1.94 | 2.35 | 2.01 | 2.19 | 1,134,500 |
| DSL | 2.54 | 2.5 | 2.41 | 2.47 | 5,500 |
| DWAE | 3.84 | 4.2 | 3.7 | 3.81 | 125,500 |
| DWSM | 3.25 | 3.16 | 2.7 | 3.07 | 94,000 |
| DYNO | 25.8 | 24.51 | 24.51 | 24.51 | 4,000 |
| ECOP | 6.9 | 6.76 | 6.71 | 6.76 | 1,000 |
| EFLTFC3 | 98.25 | 0 | 0 | 98.25 | 0 |
| EFOODS | 71.6 | 72.3 | 71.65 | 71.79 | 1,073,500 |
| EFUG | 78.25 | 79.9 | 78 | 79.04 | 11,000 |
| EFUL | 81.5 | 80 | 78.1 | 78.85 | 2,500 |
| EMCO | 3.3 | 3.9 | 3.5 | 3.72 | 32,000 |
| ENGRO | 109.47 | 110.6 | 108.3 | 108.79 | 2,700,000 |
| ENGRO-CNOV | 112.99 | 0 | 0 | 112.25 | 0 |
| ENGRO-COCT | 111.47 | 0 | 0 | 110.74 | 0 |
| ENGRO-CSEP | 110.25 | 0 | 0 | 109.53 | 0 |
| ENGRO-SEP | 110.17 | 111.3 | 109.05 | 109.41 | 1,149,500 |
| ENGROTFC | 99.3861 | 102 | 102 | 99.5313 | 600 |
| ENGROTFC2 | 100 | 0 | 0 | 100 | 0 |
| EPCL | 9.72 | 9.94 | 9.7 | 9.73 | 203,000 |
| ESBL | 2 | 1.92 | 1.9 | 1.91 | 8,000 |
| EWLA | 4.57 | 5 | 5 | 5 | 1,000 |
| EXIDE | 347.83 | 359.99 | 345.05 | 350.06 | 48,900 |
| FABL | 9.97 | 9.97 | 9.8 | 9.9 | 42,000 |
| FABLTFC | 101.25 | 0 | 0 | 101.25 | 0 |
| FASM | 48 | 47.5 | 47.5 | 47.5 | 500 |
| FATIMA | 22.82 | 23.14 | 22.8 | 22.94 | 797,500 |
| FCCL | 6.41 | 6.58 | 6.36 | 6.39 | 2,185,000 |
| FCSC | 3.65 | 3.75 | 3.5 | 3.64 | 79,000 |
| FDIBL | 1.52 | 1.5 | 1.43 | 1.5 | 38,500 |
| FDMF | 5.5 | 5.55 | 5.45 | 5.54 | 60,500 |
| FECM | 3.35 | 3.65 | 3.21 | 3.49 | 7,500 |
| FECTC | 22.86 | 23.55 | 22.72 | 22.76 | 121,000 |
| FEM | 1.64 | 1.7 | 1.65 | 1.65 | 4,000 |
| FEROZ | 98.95 | 99.75 | 97.71 | 97.71 | 8,500 |
| FFBL | 37.4 | 37.65 | 37.2 | 37.29 | 381,500 |
| FFBL-CNOV | 38.6 | 0 | 0 | 38.48 | 0 |
| FFBL-COCT | 38.08 | 0 | 0 | 37.96 | 0 |
| FFBL-CSEP | 37.67 | 0 | 0 | 37.54 | 0 |
| FFBL-SEP | 37.63 | 37.65 | 37.4 | 37.4 | 12,000 |
| FFC | 112.92 | 113.5 | 112.8 | 113.15 | 1,061,800 |
| FFC-CNOV | 116.55 | 0 | 0 | 116.75 | 0 |
| FFC-COCT | 114.98 | 0 | 0 | 115.17 | 0 |
| FFC-CSEP | 113.73 | 0 | 0 | 113.91 | 0 |
| FFC-SEP | 113.73 | 113.85 | 113.3 | 113.57 | 63,500 |
| FFLM | 2.5 | 2.5 | 2.5 | 2.5 | 1,000 |
| FHAM | 7.2 | 7.25 | 7.25 | 7.25 | 12,500 |
| FHBM | 10.37 | 10.49 | 10.12 | 10.22 | 9,000 |
| FLYNG | 3.81 | 4.02 | 3.85 | 3.86 | 316,500 |
| FNBM | 6.3 | 6.01 | 5.51 | 5.68 | 113,000 |
| FPJM | 1.4 | 1.37 | 1.35 | 1.37 | 4,500 |
| FUDLM | 7.75 | 7.98 | 7.98 | 7.98 | 5,000 |
| GADT | 69 | 72 | 69.75 | 70 | 28,000 |
| GAMON | 2.53 | 2.55 | 2.55 | 2.55 | 35,000 |
| GASF | 6.1 | 6.24 | 6.11 | 6.21 | 183,500 |
| GATI | 106 | 105 | 105 | 105 | 500 |
| GFIL | 5.24 | 4.741 | 4.741 | 4.741 | 0 |
| GGL | 11.76 | 12 | 11.8 | 11.8 | 114,500 |
| GHGL | 58.8 | 59.9 | 58 | 58.01 | 2,500 |
| GHNI | 9.37 | 9.4 | 9.35 | 9.35 | 3,500 |
| GHNL | 5.3 | 5.33 | 5.1 | 5.1 | 15,500 |
| GLAXO | 70.04 | 70.74 | 69 | 69.12 | 28,000 |
| GRAYS | 33.75 | 33 | 32.1 | 32.1 | 3,000 |
| GTYR | 32.64 | 32.5 | 32 | 32.19 | 115,000 |
| GUTM | 16 | 17 | 16 | 16.5 | 2,500 |
| HABSM | 26.73 | 26.7 | 26.5 | 26.7 | 11,000 |
| HADC | 2.78 | 2.94 | 2.61 | 2.65 | 27,500 |
| HAL | 27.98 | 28.2 | 27.95 | 28 | 11,000 |
| HBL | 111.04 | 112 | 110.9 | 111 | 66,100 |
| HCAR | 14.98 | 15.43 | 14.79 | 15.07 | 127,000 |
| HICL | 13.92 | 14.23 | 14 | 14.23 | 1,000 |
| HINO | 69 | 70 | 68.56 | 70 | 1,500 |
| HINOON | 42.65 | 42.5 | 42.5 | 42.5 | 500 |
| HIRAT | 9.98 | 10.45 | 9.75 | 10.19 | 68,500 |
| HMB | 18.07 | 18.05 | 18 | 18 | 33,000 |
| HMIM | 1.6 | 1.75 | 1.75 | 1.75 | 2,000 |
| HUBC | 48.18 | 49.85 | 48.15 | 49.59 | 12,958,500 |
| HUBC-CNOV | 49.73 | 0 | 0 | 51.17 | 0 |
| HUBC-COCT | 49.06 | 0 | 0 | 50.48 | 0 |
| HUBC-CSEP | 48.52 | 0 | 0 | 49.93 | 0 |
| HUBC-SEP | 44.9 | 46.75 | 46 | 46.52 | 99,500 |
| HUMNL | 25.65 | 25.65 | 24.37 | 25.65 | 3,000 |
| HWQS | 11.04 | 11.0342 | 11.0342 | 11.0342 | 0 |
| IBLHL | 25.99 | 25.5 | 25 | 25.5 | 16,500 |
| ICCT | 1.71 | 1.8 | 1.15 | 1.78 | 61,000 |
| ICI | 164.1 | 168 | 163 | 166.53 | 109,400 |
| ICIBL | 0.73 | 0.88 | 0.77 | 0.8 | 521,000 |
| IDRT | 8.2 | 8.5 | 7.51 | 8.35 | 5,500 |
| IDYM | 400 | 400 | 400 | 400 | 2,000 |
| IFSL | 13.1 | 13.49 | 13.11 | 13.49 | 2,000 |
| IGIBL | 2.12 | 2.1 | 2.05 | 2.09 | 98,500 |
| IGIIL | 62.72 | 65 | 63.5 | 65 | 19,500 |
| INDU | 300 | 304 | 301 | 302.69 | 19,300 |
| INIL | 37.73 | 38.49 | 37.23 | 38.45 | 18,000 |
| ISL | 14.5 | 14.55 | 14.45 | 14.49 | 79,500 |
| JATM | 2.5 | 2.55 | 2.5 | 2.55 | 12,500 |
| JDMT | 25.13 | 26.29 | 26.29 | 26.29 | 500 |
| JOPP | 9.36 | 8.65 | 8.65 | 8.65 | 500 |
| JPGL | 1.94 | 2.01 | 1.84 | 1.86 | 746,000 |
| JSBL | 5.99 | 6.1 | 5.8 | 5.92 | 2,436,000 |
| JSCL | 14.08 | 14.25 | 13.9 | 13.98 | 3,258,500 |
| JSGF | 7.61 | 7.8 | 7.6 | 7.6 | 56,000 |
| JSIL | 8.8 | 8.9 | 8.51 | 8.61 | 861,000 |
| JSVFL | 8.61 | 8.62 | 8.4 | 8.5 | 29,000 |
| KAPCO | 48.22 | 48.51 | 48 | 48.1 | 281,000 |
| KASBB | 2.28 | 2.3 | 2.25 | 2.3 | 54,500 |
| KASBM | 4.5 | 4.49 | 4.49 | 4.49 | 50,000 |
| KESC | 7.5 | 7.68 | 7.11 | 7.18 | 18,986,500 |
| KESCTFC2 | 100 | 0 | 0 | 100 | 0 |
| KESCTFC3 | 100 | 0 | 0 | 100 | 0 |
| KML | 3.93 | 3.35 | 3.35 | 3.35 | 5,000 |
| KOHC | 59.78 | 62.48 | 59 | 59.96 | 1,253,000 |
| KSBP | 71.1 | 69.6 | 69.6 | 69.6 | 500 |
| KSTM | 1.3 | 2.25 | 2.25 | 2.25 | 500 |
| KTML | 8.79 | 9.25 | 9 | 9.16 | 259,500 |
| LINDE | 141.76 | 148.84 | 148.5 | 148.84 | 7,900 |
| LMSM | 1.71 | 2 | 2 | 2 | 500 |
| LOTPTA | 7.06 | 7.3 | 7.06 | 7.25 | 1,202,000 |
| LOTPTA-SEP | 7.08 | 7.34 | 7.08 | 7.27 | 101,500 |
| LPCL | 5.18 | 5.35 | 5.2 | 5.25 | 1,453,500 |
| LPGL | 19 | 19.95 | 19.9 | 19.95 | 2,000 |
| LUCK | 130.58 | 133.15 | 130.8 | 132.36 | 2,547,400 |
| LUCK-CNOV | 134.78 | 0 | 0 | 136.57 | 0 |
| LUCK-COCT | 132.96 | 0 | 0 | 134.73 | 0 |
| LUCK-CSEP | 131.51 | 0 | 0 | 133.25 | 0 |
| LUCK-SEP | 131.32 | 133.7 | 131.6 | 133.07 | 535,500 |
| MACFL | 19.99 | 19.65 | 19.5 | 19.6 | 24,500 |
| MARI | 107.79 | 108.89 | 105.5 | 106.02 | 100,500 |
| MBF | 11.54 | 11.6 | 11.6 | 11.6 | 1,000 |
| MCB | 177.48 | 180.3 | 176.86 | 179.65 | 534,600 |
| MCB-CNOV | 183.19 | 0 | 0 | 185.36 | 0 |
| MCB-COCT | 180.72 | 0 | 0 | 182.86 | 0 |
| MCB-CSEP | 178.75 | 0 | 0 | 180.86 | 0 |
| MCB-SEP | 179.1 | 180.5 | 178.02 | 180.14 | 19,500 |
| MDTL | 6.1 | 6.45 | 6.01 | 6.23 | 30,500 |
| MEBL | 26.51 | 27 | 26.5 | 26.71 | 31,500 |
| MERIT | 20.34 | 21.1 | 20 | 21 | 7,500 |
| MFFL | 345 | 358.95 | 340 | 340.01 | 300 |
| MFTM | 1.41 | 1.5 | 1.25 | 1.36 | 10,000 |
| MLCF | 9.04 | 9.49 | 9.12 | 9.16 | 5,413,000 |
| MLCFPS | 5 | 6 | 6 | 6 | 0 |
| MQTM | 12.55 | 12.75 | 12.75 | 12.75 | 500 |
| MRNS | 44 | 44.9 | 43.7 | 44.9 | 4,500 |
| MSCL | 15 | 15.5 | 15 | 15 | 8,000 |
| MSOT | 27.13 | 28.3 | 28.1 | 28.1 | 1,000 |
| MTIL | 1.28 | 1.29 | 0.82 | 1.16 | 80,000 |
| MTL | 525.22 | 529.01 | 525.5 | 527 | 6,500 |
| MUCL | 18.5 | 18.5 | 18.5 | 18.5 | 2,500 |
| MUREB | 139.87 | 140 | 136.75 | 140 | 2,300 |
| MWMP | 3.01 | 3 | 3 | 3 | 3,000 |
| MZSM | 3.94 | 4.33 | 3.75 | 3.78 | 25,500 |
| NAGC | 26.95 | 26.01 | 25.7 | 25.85 | 11,500 |
| NATF | 259.56 | 261.25 | 251 | 252.01 | 229,200 |
| NBF | 4.46 | 4.45 | 4.44 | 4.45 | 1,500 |
| NBP | 44.5 | 45 | 44.25 | 44.38 | 1,715,500 |
| NBP-CNOV | 45.93 | 0 | 0 | 45.79 | 0 |
| NBP-COCT | 45.31 | 0 | 0 | 45.17 | 0 |
| NBP-CSEP | 44.82 | 0 | 0 | 44.68 | 0 |
| NBP-SEP | 44.98 | 45.19 | 44.01 | 44.7 | 307,000 |
| NCL | 20.11 | 20.7 | 20.2 | 20.59 | 437,500 |
| NCPL | 15.89 | 15.9 | 15.8 | 15.88 | 310,500 |
| NETSOL | 18.58 | 19.58 | 18.63 | 19.58 | 1,347,500 |
| NEXT | 6.25 | 6.55 | 6.55 | 6.55 | 500 |
| NIB | 2.24 | 2.28 | 2.23 | 2.24 | 1,066,500 |
| NICL | 4.14 | 4.28 | 4.01 | 4.16 | 296,500 |
| NML | 55.99 | 58 | 56 | 57.45 | 5,569,500 |
| NML-CNOV | 57.79 | 0 | 0 | 59.28 | 0 |
| NML-COCT | 57.01 | 0 | 0 | 58.48 | 0 |
| NML-CSEP | 56.39 | 0 | 0 | 57.84 | 0 |
| NML-SEP | 56.46 | 58.25 | 56.4 | 57.78 | 680,500 |
| NOPK | 54.49 | 56.99 | 56.99 | 56.99 | 1,000 |
| NPL | 15.33 | 15.4 | 15.26 | 15.32 | 219,500 |
| NRL | 232.11 | 233.25 | 230.3 | 230.76 | 48,800 |
| OGDC | 171.79 | 174.85 | 172.49 | 174.04 | 559,500 |
| OGDC-CNOV | 177.31 | 0 | 0 | 179.57 | 0 |
| OGDC-COCT | 174.93 | 0 | 0 | 177.15 | 0 |
| OGDC-CSEP | 173.02 | 0 | 0 | 175.22 | 0 |
| OGDC-SEP | 171.02 | 173 | 171.3 | 172.49 | 30,500 |
| OLSM | 3.85 | 4 | 3.5 | 3.5 | 1,500 |
| OLTM | 8 | 8.48 | 7.95 | 7.95 | 6,500 |
| OTSU | 44.65 | 46 | 45 | 45.4 | 8,000 |
| PACE | 3.41 | 3.77 | 3.26 | 3.62 | 16,891,500 |
| PAEL | 9.1 | 9.39 | 8.75 | 8.84 | 345,500 |
| PAKD | 49 | 46.7 | 46.56 | 46.56 | 4,000 |
| PAKMI | 1.31 | 1.58 | 1.45 | 1.58 | 3,500 |
| PAKRI | 18.59 | 18.7 | 18.55 | 18.55 | 44,000 |
| PAKRI-SEP | 18.73 | 18.73 | 18.73 | 18.73 | 2,000 |
| PASL | 2.11 | 2.44 | 2.15 | 2.27 | 533,500 |
| PASM | 6.42 | 7 | 6.4 | 6.41 | 6,500 |
| PCAL | 45.01 | 46.9 | 46.9 | 46.9 | 500 |
| PEF | 8.64 | 8.75 | 8.51 | 8.67 | 13,500 |
| PFLTFC2 | 100.104 | 0 | 0 | 100.104 | 0 |
| PGCL | 250.01 | 253 | 244.45 | 244.45 | 1,500 |
| PGF | 14.21 | 14.6 | 14.2 | 14.29 | 426,500 |
| PIAA | 2.6 | 2.74 | 2.62 | 2.7 | 164,500 |
| PICT | 153.13 | 153.2 | 150.01 | 151.62 | 5,600 |
| PIF | 6.62 | 6.8 | 6.56 | 6.74 | 377,500 |
| PIL | 6 | 6.15 | 6.15 | 6.15 | 1,000 |
| PINL | 7.6 | 7.6 | 7.6 | 7.6 | 5,000 |
| PIOC | 13.39 | 13.45 | 13.2 | 13.36 | 50,500 |
| PKGP | 15.26 | 15.5 | 15.25 | 15.37 | 118,000 |
| PKGS | 101.05 | 101 | 99 | 99.54 | 9,000 |
| PMI | 1.28 | 1.36 | 1.36 | 1.36 | 500 |
| PMPK | 146.71 | 145.1 | 141 | 143 | 1,000 |
| PMTFC6 | 98.6515 | 0 | 0 | 98.6515 | 0 |
| PNGRS | 2.48 | 2.59 | 2.48 | 2.48 | 4,000 |
| PNSC | 16.75 | 16.54 | 16.2 | 16.2 | 2,000 |
| POL | 416.93 | 422.99 | 416.77 | 421.59 | 592,200 |
| POL-CNOV | 430.34 | 0 | 0 | 435 | 0 |
| POL-COCT | 424.54 | 0 | 0 | 429.13 | 0 |
| POL-CSEP | 419.91 | 0 | 0 | 424.44 | 0 |
| POL-SEP | 419.33 | 424.7 | 418.6 | 423.67 | 167,500 |
| PPL | 224.76 | 226.88 | 224.77 | 225.36 | 1,309,600 |
| PPL-CNOV | 231.99 | 0 | 0 | 232.53 | 0 |
| PPL-COCT | 228.86 | 0 | 0 | 229.39 | 0 |
| PPL-CSEP | 226.37 | 0 | 0 | 226.88 | 0 |
| PPL-SEP | 176.45 | 177.89 | 176.25 | 176.51 | 201,500 |
| PPP | 59.45 | 58.75 | 56.6 | 58.31 | 28,000 |
| PRET | 42.77 | 44.9 | 44.9 | 44.9 | 3,500 |
| PRL | 61.31 | 62.49 | 61 | 61.5 | 13,000 |
| PSEL | 163.23 | 155.07 | 155.07 | 163.23 | 100 |
| PSMC | 99.25 | 100 | 98 | 98 | 32,500 |
| PSO | 261.24 | 264.49 | 260 | 261.82 | 1,394,200 |
| PSO-CNOV | 269.64 | 0 | 0 | 270.15 | 0 |
| PSO-COCT | 266.01 | 0 | 0 | 266.5 | 0 |
| PSO-CSEP | 263.11 | 0 | 0 | 263.59 | 0 |
| PSO-SEP | 217.91 | 220.39 | 216.75 | 217.72 | 621,000 |
| PTC | 18.81 | 19.45 | 18.45 | 18.56 | 29,957,500 |
| PTC-CNOV | 19.41 | 0 | 0 | 19.15 | 0 |
| PTC-COCT | 19.15 | 0 | 0 | 18.89 | 0 |
| PTC-CSEP | 18.94 | 0 | 0 | 18.69 | 0 |
| PTC-SEP | 19.01 | 19.55 | 18.61 | 18.73 | 5,508,500 |
| QUET | 26.46 | 27.78 | 27.5 | 27.78 | 1,000 |
| QUICE | 12.71 | 13.71 | 13.48 | 13.71 | 932,500 |
| QUICER | 2.42 | 3.42 | 2.7 | 3.39 | 3,165,000 |
| RAVT | 1.59 | 2.1 | 1.65 | 2.06 | 1,076,000 |
| RICL | 7.54 | 7.79 | 7.5 | 7.79 | 11,500 |
| SAIF | 10.25 | 10 | 9.81 | 9.81 | 2,500 |
| SANE | 3.06 | 3.15 | 3.15 | 3.15 | 500 |
| SAZEW | 31.85 | 31.5 | 31 | 31.49 | 2,000 |
| SBL | 2.39 | 2.45 | 2.31 | 2.4 | 380,500 |
| SCBPL | 12.3 | 12.3 | 12.2 | 12.3 | 34,000 |
| SCL | 138.7 | 144 | 132.01 | 138.01 | 600 |
| SCM | 13 | 13.64 | 13.31 | 13.34 | 20,500 |
| SEL | 18.75 | 18.45 | 18 | 18.45 | 1,000 |
| SEPCO | 1.59 | 1.66 | 1.47 | 1.48 | 507,000 |
| SEPL | 54.85 | 55 | 55 | 55 | 2,000 |
| SGML | 11.51 | 12.5 | 11.77 | 11.85 | 97,500 |
| SGPL | 1.08 | 1.24 | 1.24 | 1.24 | 3,000 |
| SHCI | 1.7 | 1.65 | 1.65 | 1.65 | 500 |
| SHEL | 133.76 | 137.5 | 133 | 133.86 | 73,600 |
| SHEZ | 231.67 | 243.25 | 243 | 243.25 | 1,200 |
| SHFA | 46.75 | 46.75 | 46.5 | 46.5 | 32,000 |
| SHNI | 11.94 | 11.898 | 11.898 | 11.898 | 0 |
| SHSML | 15.02 | 14.76 | 14.02 | 14.02 | 20,000 |
| SIBL | 2.79 | 2.8 | 2.8 | 2.79 | 4,500 |
| SIEM | 900 | 940 | 940 | 940 | 50 |
| SILK | 2.17 | 2.29 | 2.17 | 2.2 | 953,500 |
| SING | 20.02 | 20.99 | 19.38 | 20 | 3,000 |
| SITC | 146.86 | 147.11 | 143.25 | 144.02 | 9,700 |
| SKFL | 9.05 | 9.05 | 9 | 9.05 | 9,000 |
| SLCL | 1.21 | 1.6 | 1.6 | 1.6 | 500 |
| SLYT | 6.01 | 6.3 | 5.86 | 6.3 | 14,500 |
| SMBL | 3.06 | 3.1 | 3.03 | 3.03 | 106,000 |
| SMCPL | 6.1 | 6.7 | 6.1 | 6.7 | 3,000 |
| SMTM | 6.75 | 6.86 | 6.35 | 6.55 | 43,000 |
| SNAI | 45.1 | 46.25 | 45.3 | 45.3 | 5,000 |
| SNBL | 7.02 | 7.2 | 7.05 | 7.2 | 69,000 |
| SNGP | 20.88 | 20.83 | 20.5 | 20.52 | 104,000 |
| SPL | 10.73 | 10.9 | 10.65 | 10.69 | 36,500 |
| SPLC | 0.76 | 0.85 | 0.85 | 0.85 | 2,500 |
| SRVI | 184.11 | 186.99 | 184 | 184.79 | 2,400 |
| SSGC | 22.25 | 22.5 | 21.6 | 22 | 47,500 |
| SSIC | 6.6 | 7 | 6.4 | 6.5 | 15,500 |
| STCL | 11.01 | 11.3 | 10.65 | 10.77 | 14,000 |
| STPL | 8.05 | 7.99 | 7.97 | 7.99 | 1,500 |
| TDIL | 9.24 | 9.9 | 8.36 | 9.34 | 81,000 |
| TELE | 3.2 | 3.33 | 3.07 | 3.11 | 4,733,500 |
| TGL | 17.2 | 17.4 | 17.11 | 17.4 | 6,500 |
| THALL | 123.97 | 128.14 | 124.01 | 127.71 | 72,500 |
| THCCL | 17.15 | 18.14 | 18.1 | 18.14 | 3,000 |
| TPL | 8.5 | 8.5 | 8 | 8.03 | 104,000 |
| TREET | 70.78 | 70.5 | 68.5 | 69 | 25,000 |
| TREI | 2.53 | 2.69 | 2.5 | 2.69 | 8,500 |
| TRG | 4.02 | 4.15 | 3.84 | 3.88 | 2,438,500 |
| TRIBL | 1.2 | 1.4 | 1.19 | 1.4 | 2,500 |
| TRIPF | 189.98 | 192 | 190.51 | 190.75 | 1,800 |
| TRSM | 2.16 | 2.5 | 2.5 | 2.5 | 3,000 |
| TSML | 77.5 | 80 | 80 | 80 | 500 |
| TSPL | 1.12 | 1.29 | 1.05 | 1.13 | 20,500 |
| UBDL | 31.8 | 31.6667 | 31.6667 | 31.6667 | 0 |
| UBL | 77.77 | 78.95 | 77.5 | 78.09 | 491,500 |
| UBL-CNOV | 80.27 | 0 | 0 | 80.57 | 0 |
| UBL-COCT | 79.19 | 0 | 0 | 79.49 | 0 |
| UBL-CSEP | 78.33 | 0 | 0 | 78.62 | 0 |
| UBL-SEP | 78.01 | 79.5 | 78.02 | 78.03 | 5,500 |
| UBLTFC2 | 95.05 | 0 | 0 | 95.05 | 0 |
| UBLTFC4 | 100.75 | 101.1 | 101.1 | 100.8813 | 6,000 |
| UNIC | 8.74 | 9 | 9 | 9 | 2,000 |
| UNIM | 0.5 | 0.65 | 0.65 | 0.65 | 500 |
| WAHN | 53.9 | 53.6 | 53.5 | 53.5 | 2,000 |
| WTCL | 2.7 | 2.75 | 2.61 | 2.64 | 405,500 |
| WTL | 3.11 | 3.25 | 2.81 | 2.94 | 5,103,500 |
| YOUW | 1.49 | 1.59 | 1.31 | 1.38 | 33,500 |
KSE EOD Daily Share Price Data - 12/09/2012
No comments:
Post a Comment