| For: September 13, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 96.75 | 92 | 92 | 92 | 1,000 |
| AACIL | 5.3 | 5.48 | 5.3 | 5.34 | 20,000 |
| ABL | 68.31 | 68 | 68 | 68 | 2,000 |
| ABOT | 197.44 | 202 | 192.3 | 197.78 | 26,300 |
| ACPL | 102.91 | 105.95 | 103.3 | 104.03 | 99,500 |
| ADOS | 14.01 | 14.74 | 14 | 14.47 | 7,000 |
| AGIL | 103 | 103 | 102 | 102 | 11,500 |
| AGL | 13.05 | 13.05 | 12.75 | 12.75 | 30,500 |
| AGTL | 206.33 | 205.99 | 205 | 205.5 | 200 |
| AHCL | 32.48 | 32.69 | 31.96 | 32.09 | 976,500 |
| AHCL-CNOV | 33.51 | 0 | 0 | 33.07 | 0 |
| AHCL-COCT | 33.06 | 0 | 0 | 32.63 | 0 |
| AHCL-CSEP | 32.7 | 0 | 0 | 32.27 | 0 |
| AHCL-SEP | 28.05 | 28.35 | 27.6 | 27.86 | 130,500 |
| AHI | 16.94 | 16.9 | 16.71 | 16.71 | 7,500 |
| AHL | 37.55 | 38.2 | 37.35 | 37.5 | 147,000 |
| AICL | 63.05 | 63.3 | 62.1 | 62.32 | 498,000 |
| AICL-CNOV | 65.06 | 0 | 0 | 64.23 | 0 |
| AICL-SEP | 64.47 | 63.5 | 62.91 | 63.41 | 24,500 |
| AKBL | 15.51 | 15.54 | 15.2 | 15.26 | 324,000 |
| AKBL-CNOV | 16 | 0 | 0 | 15.73 | 0 |
| AKBL-SEP | 15.5 | 15.4 | 15.3 | 15.3 | 3,500 |
| AKDCL | 34 | 33.1 | 33.1 | 33.1 | 1,000 |
| AKGL | 13 | 12.45 | 12 | 12.45 | 6,000 |
| AKZO | 83.02 | 82.85 | 81 | 81.19 | 9,000 |
| ALICO | 18.2 | 18.3 | 18.3 | 18.3 | 2,000 |
| ALNRS | 54.49 | 56.49 | 56.49 | 56.49 | 500 |
| AMBL | 13.9 | 14 | 13.52 | 13.71 | 4,000 |
| AMTEX | 2.73 | 2.93 | 2.63 | 2.66 | 1,464,500 |
| ANL | 6.15 | 6.26 | 6.1 | 6.1 | 608,000 |
| ANSM | 7 | 6.01 | 6.01 | 6.01 | 1,000 |
| APL | 488.93 | 493 | 489 | 489.23 | 10,500 |
| ARM | 46.09 | 46 | 45.9 | 46 | 1,000 |
| ARUJ | 6.8 | 6.5 | 6.5 | 6.5 | 3,000 |
| ASHT | 10.16 | 10.5 | 10.5 | 10.5 | 2,000 |
| ASHTR | 0.6574 | 0.49 | 0.35 | 0.45 | 11,000 |
| ASL | 10.84 | 10.8 | 10.75 | 10.75 | 18,500 |
| ASLPS | 8.97 | 9 | 8.99 | 9 | 141,000 |
| ATBA | 230.37 | 229.82 | 226 | 226 | 2,400 |
| ATIL | 36.75 | 37.24 | 36.6 | 36.74 | 23,000 |
| ATLH | 133.93 | 133.73 | 130.35 | 132.67 | 12,600 |
| ATRL | 126.72 | 129.49 | 127.1 | 128.22 | 1,061,200 |
| ATRL-CNOV | 130.75 | 0 | 0 | 132.14 | 0 |
| ATRL-COCT | 128.99 | 0 | 0 | 130.36 | 0 |
| ATRL-CSEP | 127.58 | 0 | 0 | 128.93 | 0 |
| ATRL-SEP | 127.63 | 129.8 | 127.75 | 128.91 | 252,000 |
| BAFL | 16.87 | 16.8 | 16.53 | 16.55 | 350,500 |
| BAFL-CNOV | 17.41 | 0 | 0 | 17.06 | 0 |
| BAFL-COCT | 17.17 | 0 | 0 | 16.83 | 0 |
| BAFL-CSEP | 16.98 | 0 | 0 | 16.64 | 0 |
| BAFL-SEP | 16.82 | 16.84 | 16.4 | 16.7 | 42,000 |
| BAHL | 29.33 | 29.29 | 29.05 | 29.21 | 105,500 |
| BAHL-CNOV | 30.26 | 0 | 0 | 30.1 | 0 |
| BAHL-COCT | 29.85 | 0 | 0 | 29.7 | 0 |
| BAHL-CSEP | 29.53 | 0 | 0 | 29.37 | 0 |
| BAHL-SEP | 29.54 | 0 | 0 | 29.38 | 0 |
| BAHLTFC2 | 102.85 | 105 | 105 | 102.85 | 4,000 |
| BATA | 950 | 997.5 | 950 | 989 | 1,450 |
| BCL | 36.22 | 37 | 37 | 37 | 1,000 |
| BERG | 16.5 | 17.5 | 16.8 | 16.87 | 210,000 |
| BFMOD | 4 | 4.45 | 4.45 | 4.45 | 500 |
| BGL | 4.73 | 4.5 | 4.31 | 4.4 | 18,000 |
| BIPL | 9.13 | 9.72 | 9 | 9.27 | 2,566,500 |
| BNWM | 33.1 | 34.75 | 33.25 | 34.69 | 85,500 |
| BOK | 7.24 | 7.25 | 7.01 | 7.15 | 6,000 |
| BOP | 8.17 | 8.25 | 8.05 | 8.07 | 853,000 |
| BPL | 45.68 | 46.8 | 43.4 | 43.93 | 471,500 |
| BROT | 3.67 | 4.49 | 3.6 | 4.01 | 568,500 |
| BRR | 2.5 | 2.49 | 2.25 | 2.49 | 6,000 |
| BUXL | 9.8 | 9.79 | 8.9 | 9.79 | 1,000 |
| BWHL | 32.6 | 33.49 | 32.71 | 32.71 | 17,000 |
| BYCO | 8.58 | 8.66 | 8.41 | 8.45 | 837,000 |
| CECL | 19.94 | 19.7 | 19.7 | 19.7 | 0 |
| CENI | 9.54 | 9.57 | 9.5 | 9.5 | 30,500 |
| CEPB | 20.11 | 20.15 | 19.61 | 19.91 | 49,000 |
| CFL | 10.25 | 10.25 | 10.2 | 10.25 | 1,500 |
| CHAS | 8 | 7.75 | 7.75 | 7.75 | 500 |
| CHBL | 2.3 | 2.4 | 2.22 | 2.25 | 28,000 |
| CHCC | 37.51 | 38.64 | 37.74 | 38.44 | 117,000 |
| CJPL | 1.03 | 1.09 | 0.9 | 1.09 | 5,000 |
| CLCPS | 0.45 | 0.6 | 0.38 | 0.6 | 48,000 |
| CLOV | 88.95 | 91 | 90 | 91 | 5,500 |
| CML | 2.87 | 2.9 | 2.69 | 2.72 | 637,500 |
| CPL | 217 | 217 | 215 | 215.5 | 800 |
| CPMFI | 6.25 | 5.6 | 5.6 | 5.6 | 1,000 |
| CPPL | 38.83 | 39.43 | 38.36 | 38.36 | 4,500 |
| CRTM | 12.81 | 13.7 | 12.6 | 13.7 | 1,500 |
| CSM | 1.12 | 1.34 | 1.12 | 1.24 | 453,000 |
| CSUML | 5.72 | 6.6 | 5.71 | 6.48 | 189,500 |
| CWSM | 2.46 | 3.44 | 2.65 | 3.06 | 40,000 |
| CYAN | 77.76 | 81.64 | 77.7 | 81.64 | 110,500 |
| DADX | 56.51 | 59.33 | 58.03 | 59.32 | 3,000 |
| DAWH | 34.87 | 35.53 | 34.55 | 34.69 | 310,500 |
| DCH | 2.38 | 2.57 | 2.46 | 2.47 | 67,000 |
| DCL | 4.67 | 4.9 | 4.61 | 4.72 | 709,000 |
| DFML | 2.59 | 2.93 | 2.65 | 2.72 | 857,500 |
| DFSM | 3.21 | 3.74 | 3.26 | 3.34 | 649,500 |
| DGKC | 48.83 | 50.38 | 49 | 50.12 | 8,410,500 |
| DGKC-CNOV | 50.38 | 0 | 0 | 51.65 | 0 |
| DGKC-COCT | 49.7 | 0 | 0 | 50.96 | 0 |
| DGKC-CSEP | 49.16 | 0 | 0 | 50.4 | 0 |
| DGKC-SEP | 49.15 | 50.6 | 49.22 | 50.36 | 2,890,000 |
| DLL | 51.5 | 52 | 51.5 | 51.75 | 3,000 |
| DMTM | 8.31 | 8.1 | 8 | 8.1 | 5,500 |
| DMTX | 8 | 7.5 | 7.5 | 8 | 1,000 |
| DNCC | 2.9 | 2.9 | 2.9 | 2.9 | 5,000 |
| DOL | 4.2 | 4.49 | 4.29 | 4.3 | 130,000 |
| DSFL | 2.28 | 2.64 | 2.33 | 2.42 | 11,800,500 |
| DSIL | 2.19 | 2.34 | 2.1 | 2.17 | 562,000 |
| DSL | 2.47 | 2.55 | 2.45 | 2.46 | 98,500 |
| DSML | 4.75 | 4.5 | 4.5 | 4.5 | 500 |
| DWAE | 3.81 | 4.4 | 3.98 | 4.1 | 159,000 |
| DWSM | 3.07 | 3.25 | 3 | 3.07 | 39,000 |
| DYNO | 24.51 | 23.29 | 23.29 | 23.29 | 8,000 |
| ECOP | 6.76 | 6.71 | 6.66 | 6.7 | 2,000 |
| EFLTFC3 | 98.25 | 97 | 97 | 97.7622 | 3,200 |
| EFOODS | 71.79 | 72.4 | 68.65 | 69.47 | 5,155,500 |
| EFUG | 78.04 | 81.94 | 78.05 | 81.94 | 24,000 |
| EFUL | 77.35 | 81.21 | 79.1 | 80 | 18,500 |
| ENGRO | 108.79 | 109.58 | 107.01 | 107.47 | 1,872,000 |
| ENGRO-CNOV | 112.25 | 0 | 0 | 110.76 | 0 |
| ENGRO-COCT | 110.74 | 0 | 0 | 109.26 | 0 |
| ENGRO-CSEP | 109.53 | 0 | 0 | 108.07 | 0 |
| ENGRO-SEP | 109.41 | 110 | 107.6 | 108.05 | 813,000 |
| ENGROTFC | 99.5313 | 96 | 96 | 98.5087 | 3,000 |
| ENGROTFC2 | 100 | 0 | 0 | 100 | 0 |
| EPCL | 9.73 | 9.8 | 9.52 | 9.55 | 306,000 |
| ESBL | 1.91 | 1.92 | 1.9 | 1.9 | 29,500 |
| EWLA | 5 | 5 | 5 | 5 | 1,500 |
| EXIDE | 350.06 | 354 | 343.38 | 353.54 | 9,800 |
| FABL | 9.9 | 9.95 | 9.9 | 9.9 | 6,000 |
| FABLTFC | 101.25 | 0 | 0 | 101.25 | 0 |
| FANM | 6.22 | 6.2 | 6.2 | 6.2 | 500 |
| FASM | 47.5 | 48 | 48 | 48 | 1,000 |
| FATIMA | 22.94 | 23.18 | 22.9 | 23 | 670,500 |
| FCCL | 6.39 | 6.52 | 6.38 | 6.41 | 1,821,000 |
| FCSC | 3.64 | 3.74 | 3.4 | 3.44 | 248,000 |
| FDIBL | 1.5 | 1.45 | 1.45 | 1.45 | 5,000 |
| FECM | 3.49 | 3.5 | 3.5 | 3.5 | 500 |
| FECTC | 22.76 | 23.24 | 22.76 | 22.92 | 60,000 |
| FEM | 1.65 | 1.32 | 1.32 | 1.32 | 1,000 |
| FEROZ | 97.71 | 97.2 | 97 | 97.05 | 8,000 |
| FFBL | 37.29 | 37.7 | 37.32 | 37.44 | 343,500 |
| FFBL-CNOV | 38.48 | 0 | 0 | 38.59 | 0 |
| FFBL-COCT | 37.96 | 0 | 0 | 38.07 | 0 |
| FFBL-CSEP | 37.54 | 0 | 0 | 37.65 | 0 |
| FFBL-SEP | 37.4 | 37.9 | 37.5 | 37.51 | 17,500 |
| FFC | 113.15 | 114.49 | 113 | 114.05 | 1,585,500 |
| FFC-CNOV | 116.75 | 0 | 0 | 117.54 | 0 |
| FFC-COCT | 115.17 | 0 | 0 | 115.95 | 0 |
| FFC-CSEP | 113.91 | 0 | 0 | 114.68 | 0 |
| FFC-SEP | 113.57 | 115 | 114 | 114.66 | 101,500 |
| FHAM | 7.25 | 7.12 | 7.1 | 7.1 | 8,000 |
| FHBM | 10.22 | 10.49 | 10.25 | 10.45 | 8,000 |
| FLYNG | 3.86 | 3.98 | 3.76 | 3.93 | 57,500 |
| FNBM | 5.68 | 6 | 6 | 6 | 5,000 |
| FPJM | 1.37 | 1.45 | 1.4 | 1.4 | 150,500 |
| FRSM | 24.5 | 24 | 24 | 24 | 1,000 |
| FTSM | 1.05 | 1.25 | 1.1 | 1.25 | 1,000 |
| FUDLM | 7.98 | 7.94 | 7.8 | 7.8 | 27,000 |
| GADT | 70 | 70 | 69.15 | 69.33 | 8,000 |
| GAMON | 2.55 | 2.99 | 2.78 | 2.85 | 6,000 |
| GASF | 6.21 | 6.3 | 6.15 | 6.19 | 149,000 |
| GATM | 25.5 | 26.77 | 26.77 | 26.77 | 500 |
| GFIL | 4.741 | 4.5 | 3.75 | 4.5 | 10,000 |
| GGL | 11.8 | 12.2 | 11.7 | 11.7 | 115,500 |
| GHGL | 58.01 | 57.25 | 55.11 | 55.11 | 19,000 |
| GHNI | 9.35 | 9.25 | 9 | 9 | 13,500 |
| GHNL | 5.1 | 5.24 | 5 | 5 | 70,500 |
| GLAXO | 69.12 | 69.89 | 69.06 | 69.08 | 29,500 |
| GRAYS | 32.1 | 33.57 | 33.57 | 32.1 | 7,000 |
| GSPM | 6 | 6.1 | 6.1 | 6.1 | 500 |
| GTYR | 32.19 | 32.8 | 31.52 | 32.09 | 147,000 |
| GUTM | 16.5 | 17.5 | 17.5 | 17.5 | 500 |
| HABSM | 26.7 | 26.9 | 26.4 | 26.51 | 47,000 |
| HADC | 2.65 | 2.84 | 2.61 | 2.73 | 22,500 |
| HAL | 28 | 28.23 | 28 | 28 | 4,000 |
| HBL | 111 | 111 | 109.5 | 109.64 | 77,200 |
| HCAR | 15.07 | 15.02 | 14.51 | 14.66 | 95,000 |
| HINO | 70 | 69 | 68.76 | 68.88 | 1,000 |
| HINOON | 42.5 | 43.25 | 42 | 43 | 3,500 |
| HIRAT | 10.19 | 10.19 | 9.87 | 9.87 | 21,000 |
| HMB | 18 | 18 | 17.76 | 18 | 6,500 |
| HSPI | 20.5 | 21.52 | 20.5 | 21.52 | 101,000 |
| HUBC | 49.59 | 49.87 | 49 | 49.28 | 1,869,500 |
| HUBC-CNOV | 51.17 | 0 | 0 | 50.79 | 0 |
| HUBC-COCT | 50.48 | 0 | 0 | 50.1 | 0 |
| HUBC-CSEP | 49.93 | 0 | 0 | 49.55 | 0 |
| HUBC-SEP | 46.52 | 46.6 | 46.5 | 46.5 | 6,000 |
| HUMNL | 25.65 | 24.37 | 24.37 | 24.37 | 4,000 |
| IBFL | 50.05 | 51.49 | 50 | 50 | 2,000 |
| IBLHL | 25.5 | 25.89 | 25.02 | 25.02 | 3,000 |
| ICCT | 1.78 | 2.2 | 1.8 | 2.02 | 140,000 |
| ICI | 166.53 | 167.3 | 162.75 | 164.68 | 71,100 |
| ICIBL | 0.8 | 0.85 | 0.77 | 0.8 | 184,000 |
| IDRT | 8.35 | 8.39 | 8.39 | 8.39 | 1,000 |
| IDYM | 400 | 414.99 | 400 | 414.99 | 1,100 |
| IFSL | 13.49 | 12.75 | 12.61 | 12.75 | 1,000 |
| IGIBL | 2.09 | 2.29 | 2.12 | 2.14 | 312,000 |
| IGIIL | 65 | 65 | 63.32 | 63.44 | 24,000 |
| ILTM | 320 | 307 | 306 | 306.08 | 1,300 |
| INDU | 302.69 | 307 | 304 | 305.04 | 37,900 |
| INIL | 38.45 | 39.68 | 38.1 | 38.62 | 207,500 |
| ISL | 14.49 | 14.62 | 14.26 | 14.26 | 14,000 |
| ISTM | 5.53 | 5.5667 | 5.5667 | 5.5667 | 0 |
| JATM | 2.55 | 3.4 | 2.55 | 3.38 | 9,000 |
| JDMT | 26.29 | 27.6 | 26.9 | 27.41 | 10,000 |
| JDWS | 106.04 | 106.98 | 106.98 | 106.04 | 100 |
| JOPP | 8.65 | 8.51 | 8.51 | 8.51 | 500 |
| JPGL | 1.86 | 1.93 | 1.8 | 1.81 | 194,000 |
| JSBL | 5.92 | 5.95 | 5.71 | 5.73 | 942,500 |
| JSCL | 13.98 | 14.14 | 13.81 | 13.84 | 1,895,500 |
| JSGCL | 29.5 | 30.59 | 30.05 | 30.05 | 2,500 |
| JSGF | 7.6 | 8.25 | 7.6 | 7.6 | 19,000 |
| JSIL | 8.61 | 8.73 | 8.5 | 8.59 | 287,000 |
| JSVFL | 8.5 | 8.6 | 8.45 | 8.6 | 78,000 |
| KAPCO | 48.1 | 48.38 | 48 | 48 | 5,509,500 |
| KASBB | 2.3 | 2.3 | 2.25 | 2.25 | 71,000 |
| KASBM | 4.49 | 4.5 | 4.49 | 4.5 | 7,000 |
| KASBSL | 4.16 | 4.3 | 4.1 | 4.12 | 41,500 |
| KESC | 7.18 | 7.45 | 7.15 | 7.21 | 2,450,500 |
| KOHC | 59.96 | 60.5 | 59 | 60 | 311,500 |
| KOHE | 25 | 24.75 | 23.76 | 24.75 | 2,000 |
| KOSM | 2.5 | 2 | 2 | 2 | 10,000 |
| KSBP | 69.6 | 70.67 | 69.5 | 70 | 5,000 |
| KTML | 9.16 | 9.23 | 8.9 | 9.05 | 223,500 |
| LINDE | 148.84 | 150 | 150 | 148.84 | 100 |
| LOTPTA | 7.25 | 7.39 | 7.11 | 7.13 | 2,283,000 |
| LOTPTA-SEP | 7.27 | 7.38 | 7.13 | 7.25 | 186,000 |
| LPCL | 5.25 | 5.55 | 5.22 | 5.43 | 6,219,000 |
| LPGL | 19.95 | 19.25 | 19.25 | 19.25 | 1,500 |
| LUCK | 132.36 | 134.2 | 132.61 | 133.55 | 2,755,500 |
| LUCK-CNOV | 136.57 | 0 | 0 | 137.64 | 0 |
| LUCK-COCT | 134.73 | 0 | 0 | 135.78 | 0 |
| LUCK-CSEP | 133.25 | 0 | 0 | 134.29 | 0 |
| LUCK-SEP | 133.07 | 134.7 | 133.25 | 134.25 | 475,500 |
| MACFL | 19.6 | 19.7 | 19.26 | 19.3 | 12,000 |
| MARI | 106.02 | 107.45 | 103.75 | 104.11 | 73,000 |
| MBF | 11.6 | 11.69 | 11.69 | 11.69 | 1,000 |
| MCB | 179.65 | 180.35 | 177.2 | 177.98 | 32,200 |
| MCB-CNOV | 185.36 | 0 | 0 | 183.43 | 0 |
| MCB-COCT | 182.86 | 0 | 0 | 180.95 | 0 |
| MCB-CSEP | 180.86 | 0 | 0 | 178.97 | 0 |
| MCB-SEP | 180.14 | 180.5 | 179.1 | 179.17 | 7,500 |
| MDTL | 6.23 | 6.7 | 6 | 6.04 | 13,000 |
| MEBL | 26.71 | 28.04 | 27 | 27.99 | 123,000 |
| MERIT | 21 | 21.25 | 21 | 21.21 | 21,500 |
| MFFL | 340.01 | 348 | 348 | 348 | 700 |
| MFTM | 1.36 | 2.08 | 1.5 | 1.69 | 329,500 |
| MLCF | 9.16 | 9.4 | 9.05 | 9.09 | 1,263,000 |
| MLCFPS | 6 | 7 | 7 | 7 | 500 |
| MODAM | 1.44 | 1.1 | 1.04 | 1.05 | 101,000 |
| MSCL | 15 | 15.5 | 15.01 | 15.01 | 13,000 |
| MSOT | 28.1 | 29.4 | 28.2 | 29 | 2,000 |
| MTIL | 1.16 | 1.37 | 1.02 | 1.3 | 54,500 |
| MTL | 527 | 528 | 526 | 526 | 8,200 |
| MUCL | 18.5 | 19 | 19 | 19 | 500 |
| MUREB | 140 | 140 | 138.01 | 140 | 8,200 |
| MWMP | 3 | 3.15 | 2.82 | 3.13 | 1,500 |
| MZSM | 3.78 | 3.99 | 3.68 | 3.68 | 3,500 |
| NATF | 252.01 | 255.5 | 246 | 252.23 | 37,700 |
| NBP | 44.38 | 44.5 | 44.05 | 44.15 | 872,500 |
| NBP-CNOV | 45.79 | 0 | 0 | 45.5 | 0 |
| NBP-COCT | 45.17 | 0 | 0 | 44.89 | 0 |
| NBP-CSEP | 44.68 | 0 | 0 | 44.4 | 0 |
| NBP-SEP | 44.7 | 44.69 | 44.25 | 44.26 | 145,500 |
| NCL | 20.59 | 21.5 | 20.4 | 20.62 | 2,662,000 |
| NCPL | 15.88 | 15.9 | 15.8 | 15.84 | 379,000 |
| NETSOL | 19.58 | 20.58 | 20.1 | 20.58 | 590,500 |
| NIB | 2.24 | 2.38 | 2.25 | 2.34 | 2,371,000 |
| NIBTFC | 100 | 100 | 100 | 100.2551 | 6,330 |
| NICL | 4.16 | 4.29 | 4.06 | 4.07 | 178,500 |
| NML | 57.45 | 58.7 | 57.5 | 58.49 | 14,255,000 |
| NML-CNOV | 59.28 | 0 | 0 | 60.28 | 0 |
| NML-COCT | 58.48 | 0 | 0 | 59.47 | 0 |
| NML-CSEP | 57.84 | 0 | 0 | 58.82 | 0 |
| NML-SEP | 57.78 | 58.98 | 58 | 58.79 | 4,645,000 |
| NOPK | 56.99 | 58.99 | 54.15 | 54.15 | 1,500 |
| NPL | 15.32 | 15.7 | 15.31 | 15.31 | 96,000 |
| NRL | 230.76 | 234.25 | 231 | 231.28 | 35,000 |
| OGDC | 174.04 | 177.51 | 173.5 | 176.79 | 707,000 |
| OGDC-CNOV | 179.57 | 0 | 0 | 182.2 | 0 |
| OGDC-COCT | 177.15 | 0 | 0 | 179.74 | 0 |
| OGDC-CSEP | 175.22 | 0 | 0 | 177.77 | 0 |
| OGDC-SEP | 172.49 | 174.74 | 173 | 174.3 | 34,500 |
| OLPL | 12.3 | 13.24 | 12.8 | 13.24 | 20,000 |
| OLSM | 3.5 | 4.5 | 3 | 4.5 | 107,500 |
| OLTM | 7.95 | 8.8 | 8 | 8.8 | 17,000 |
| OTSU | 45.4 | 47.67 | 44 | 45.5 | 59,000 |
| PACE | 3.62 | 3.72 | 3.46 | 3.49 | 4,988,500 |
| PAEL | 8.84 | 8.95 | 8.7 | 8.87 | 384,000 |
| PAKD | 46.56 | 48.69 | 48.48 | 48.69 | 4,000 |
| PAKMI | 1.58 | 1.54 | 1.37 | 1.47 | 4,500 |
| PAKRI | 18.55 | 18.74 | 18.5 | 18.51 | 92,000 |
| PAKRI-SEP | 18.73 | 18.73 | 18.73 | 18.73 | 5,000 |
| PAKT | 62 | 62 | 61.75 | 62 | 1,500 |
| PASL | 2.27 | 2.32 | 2.1 | 2.14 | 183,500 |
| PASM | 6.41 | 6.5 | 5.55 | 6.5 | 2,000 |
| PCAL | 46.9 | 48.95 | 47 | 48.95 | 5,000 |
| PEF | 7.92 | 8.1 | 8 | 8.1 | 10,500 |
| PFLTFC2 | 100.104 | 0 | 0 | 100.104 | 0 |
| PGCL | 244.45 | 237.25 | 235 | 236.42 | 300 |
| PGF | 12.54 | 13.1 | 12.55 | 12.72 | 103,500 |
| PIAA | 2.7 | 2.88 | 2.6 | 2.77 | 1,660,500 |
| PICT | 151.62 | 153 | 150 | 151.5 | 300 |
| PIF | 5.94 | 6.15 | 5.9 | 5.9 | 60,000 |
| PIL | 6.15 | 6.15 | 6.15 | 6.15 | 1,000 |
| PINL | 7.6 | 7.5 | 7.5 | 7.5 | 10,000 |
| PIOC | 13.36 | 13.45 | 12.91 | 13 | 76,000 |
| PKGP | 15.37 | 15.89 | 15 | 15.12 | 1,615,500 |
| PKGS | 99.54 | 99.75 | 98 | 98.01 | 11,500 |
| PMPK | 143 | 147.99 | 140.11 | 140.11 | 2,900 |
| PMTFC6 | 98.6515 | 98.5 | 98.45 | 98.5882 | 12,400 |
| PNGRS | 2.48 | 2.46 | 2.46 | 2.46 | 1,000 |
| PNSC | 16.2 | 16.7 | 16.11 | 16.4 | 14,000 |
| POL | 421.59 | 423.4 | 419.06 | 419.99 | 206,500 |
| POL-CNOV | 435 | 0 | 0 | 432.85 | 0 |
| POL-COCT | 429.13 | 0 | 0 | 427 | 0 |
| POL-CSEP | 424.44 | 0 | 0 | 422.33 | 0 |
| POL-SEP | 423.67 | 424 | 421.11 | 422.2 | 61,500 |
| PPL | 225.36 | 226.15 | 224.45 | 224.62 | 263,400 |
| PPL-CNOV | 232.53 | 0 | 0 | 231.5 | 0 |
| PPL-COCT | 229.39 | 0 | 0 | 228.37 | 0 |
| PPL-CSEP | 226.88 | 0 | 0 | 225.87 | 0 |
| PPL-SEP | 176.51 | 177.2 | 175.55 | 176 | 142,500 |
| PPP | 58.31 | 61.22 | 55.4 | 59.48 | 124,500 |
| PPVC | 11.45 | 11.4094 | 11.4094 | 11.4094 | 0 |
| PRET | 44.9 | 47.14 | 46.5 | 47.14 | 9,500 |
| PRL | 61.5 | 62.5 | 61.7 | 62 | 22,500 |
| PSEL | 163.23 | 163 | 155.11 | 159.06 | 200 |
| PSMC | 98 | 98.94 | 97.1 | 97.5 | 9,500 |
| PSO | 261.82 | 264 | 260.55 | 261.19 | 352,600 |
| PSO-CNOV | 270.15 | 0 | 0 | 269.19 | 0 |
| PSO-COCT | 266.5 | 0 | 0 | 265.55 | 0 |
| PSO-CSEP | 263.59 | 0 | 0 | 262.64 | 0 |
| PSO-SEP | 217.72 | 219.4 | 216.5 | 217.08 | 339,500 |
| PTC | 18.56 | 19.08 | 18.21 | 18.83 | 14,554,000 |
| PTC-CNOV | 19.15 | 0 | 0 | 19.41 | 0 |
| PTC-COCT | 18.89 | 0 | 0 | 19.14 | 0 |
| PTC-CSEP | 18.69 | 0 | 0 | 18.93 | 0 |
| PTC-SEP | 18.73 | 19.15 | 18.32 | 18.92 | 4,555,500 |
| QUET | 27.78 | 27 | 27 | 27 | 500 |
| QUICE | 13.71 | 14.55 | 12.71 | 12.78 | 1,315,500 |
| QUICER | 3.39 | 3.48 | 2.39 | 2.39 | 1,522,000 |
| RAVT | 2.06 | 2.15 | 1.92 | 1.95 | 93,500 |
| REWM | 10 | 10.0133 | 10.0133 | 10.0133 | 0 |
| RICL | 7.79 | 7.78 | 7.26 | 7.78 | 13,500 |
| RUPL | 32.51 | 32.2 | 31.1 | 31.1 | 2,500 |
| SAIF | 9.81 | 10.1 | 10 | 10 | 2,000 |
| SANE | 3.15 | 3.38 | 3.38 | 3.38 | 500 |
| SAZEW | 31.49 | 32 | 31 | 31.49 | 8,500 |
| SBL | 2.4 | 2.45 | 2.35 | 2.35 | 455,500 |
| SCBPL | 12.3 | 12.35 | 12.26 | 12.28 | 25,000 |
| SCLL | 5.79 | 5.5 | 5.5 | 5.5 | 500 |
| SCM | 13.34 | 13.48 | 13.25 | 13.35 | 6,000 |
| SEARL | 52.9 | 53.1 | 52.6 | 52.6 | 3,500 |
| SEPCO | 1.48 | 1.55 | 1.47 | 1.48 | 380,500 |
| SEPL | 55 | 55.3 | 55 | 55 | 2,500 |
| SFL | 136.5 | 136.3 | 136.3 | 136.3 | 0 |
| SGML | 11.85 | 12.25 | 11.85 | 11.85 | 22,500 |
| SGPL | 1.24 | 1.24 | 1.24 | 1.24 | 3,000 |
| SHCI | 1.65 | 1.8 | 1.65 | 1.8 | 6,000 |
| SHEL | 133.86 | 134.18 | 131.5 | 131.52 | 17,200 |
| SHFA | 46.5 | 47.5 | 46.5 | 47 | 13,500 |
| SHJS | 77 | 77 | 77 | 77 | 500 |
| SHNI | 11.898 | 10.93 | 10.92 | 10.92 | 1,000 |
| SHSML | 14.02 | 13.6 | 13.02 | 13.02 | 5,000 |
| SILK | 2.2 | 2.29 | 2.2 | 2.23 | 786,000 |
| SING | 20 | 20.75 | 20.75 | 20 | 1,000 |
| SITC | 144.02 | 145 | 143 | 143.77 | 1,400 |
| SLCL | 1.6 | 1.9 | 1.9 | 1.9 | 20,000 |
| SMBL | 3.03 | 3.1 | 3.01 | 3.05 | 222,500 |
| SMTM | 6.55 | 6.76 | 6.25 | 6.55 | 59,500 |
| SNAI | 45.3 | 46.3 | 45 | 45.95 | 17,500 |
| SNBL | 7.2 | 7.29 | 7.17 | 7.24 | 77,500 |
| SNGP | 20.52 | 20.75 | 20.25 | 20.34 | 850,000 |
| SPL | 10.69 | 10.88 | 10.64 | 10.71 | 44,000 |
| SPLC | 0.85 | 0.9 | 0.75 | 0.9 | 3,500 |
| SRVI | 184.79 | 187 | 180.5 | 182.01 | 7,000 |
| SSGC | 22 | 22 | 21.6 | 21.64 | 60,000 |
| STML | 16 | 17 | 17 | 17 | 500 |
| STPL | 7.99 | 7.81 | 7.7 | 7.8 | 52,000 |
| SURC | 34.25 | 33.41 | 33.4 | 33.4 | 1,000 |
| SZTM | 7 | 6.3 | 6.3 | 6.3 | 1,000 |
| TDIL | 9.34 | 10.1 | 9 | 9.54 | 19,500 |
| TELE | 3.11 | 3.3 | 2.82 | 3.2 | 5,701,000 |
| TGL | 17.4 | 17.65 | 17.5 | 17.51 | 16,000 |
| THALL | 127.71 | 131.89 | 127.44 | 129.15 | 213,000 |
| TPL | 8.03 | 8.78 | 8 | 8.33 | 64,000 |
| TREET | 69 | 69.5 | 68 | 68.95 | 12,000 |
| TREI | 2.69 | 2.64 | 2.36 | 2.55 | 20,000 |
| TRG | 3.88 | 3.95 | 3.8 | 3.86 | 446,500 |
| TRIPF | 190.75 | 196.9 | 190 | 190.84 | 5,300 |
| TRPOL | 1.51 | 1.5 | 1.5 | 1.5 | 12,000 |
| TSPL | 1.13 | 1.3 | 1.1 | 1.11 | 408,000 |
| UBL | 78.09 | 78 | 77.01 | 77.05 | 72,500 |
| UBL-CNOV | 80.57 | 0 | 0 | 79.41 | 0 |
| UBL-COCT | 79.49 | 0 | 0 | 78.34 | 0 |
| UBL-CSEP | 78.62 | 0 | 0 | 77.48 | 0 |
| UBL-SEP | 78.03 | 78.02 | 78 | 78.01 | 5,000 |
| UBLTFC2 | 95.05 | 0 | 0 | 95.05 | 0 |
| UBLTFC4 | 100.8813 | 101 | 100.95 | 100.9 | 4,000 |
| UNIC | 9 | 8.8 | 8.8 | 8.8 | 1,000 |
| UNIM | 0.65 | 0.75 | 0.65 | 0.75 | 30,500 |
| WTCL | 2.64 | 2.75 | 2.6 | 2.68 | 272,500 |
| WTL | 2.94 | 3.17 | 2.75 | 2.94 | 9,329,000 |
| YOUW | 1.38 | 1.89 | 1.45 | 1.75 | 134,000 |
| ZIL | 104.36 | 99.3 | 99.25 | 99.25 | 700 |
| ZTL | 3.5 | 3.75 | 3.75 | 3.75 | 5,000 |
KSE EOD Daily Share Price Data - 13/09/2012
No comments:
Post a Comment