| For: September 14, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 5.34 | 5.72 | 5.35 | 5.35 | 11,000 |
| AASM | 20.3 | 20.3 | 20.3 | 20.3 | 500 |
| ABL | 68 | 69.99 | 67 | 69.27 | 12,500 |
| ABOT | 197.78 | 201.95 | 196 | 200.88 | 19,400 |
| ACPL | 104.03 | 107.34 | 105.7 | 106.91 | 177,500 |
| ADAMS | 21.8 | 22.75 | 22.68 | 22.71 | 2,000 |
| ADOS | 14.47 | 15.47 | 15 | 15 | 8,500 |
| AGIC | 9.26 | 9.28 | 9.28 | 9.28 | 1,000 |
| AGIL | 102 | 103.9 | 102.05 | 102.15 | 1,500 |
| AGTL | 205.5 | 201.6 | 200 | 201.58 | 400 |
| AHCL | 32.09 | 32.35 | 31.75 | 31.84 | 769,000 |
| AHCL-CNOV | 33.07 | 0 | 0 | 32.8 | 0 |
| AHCL-COCT | 32.63 | 0 | 0 | 32.36 | 0 |
| AHCL-CSEP | 32.27 | 0 | 0 | 32 | 0 |
| AHCL-SEP | 27.86 | 27.8 | 27.4 | 27.47 | 91,500 |
| AHI | 16.71 | 17 | 16.52 | 16.71 | 14,000 |
| AHL | 31.05 | 31.49 | 29.5 | 29.6 | 183,500 |
| AICL | 62.32 | 64.1 | 62.55 | 62.8 | 884,500 |
| AICL-CNOV | 64.23 | 0 | 0 | 64.7 | 0 |
| AICL-SEP | 63.41 | 64 | 63.5 | 63.5 | 1,500 |
| AKBL | 15.26 | 15.5 | 15.2 | 15.31 | 391,000 |
| AKBL-CNOV | 15.73 | 0 | 0 | 15.77 | 0 |
| AKBL-SEP | 15.3 | 0 | 0 | 15.4 | 0 |
| AKDCL | 33.1 | 34.65 | 34.65 | 34.65 | 500 |
| AKGL | 12.45 | 12.25 | 11.5 | 12.11 | 12,000 |
| AKZO | 81.19 | 82 | 79.5 | 79.74 | 38,600 |
| AMBL | 13.71 | 14 | 13.9 | 13.96 | 12,000 |
| AMTEX | 2.66 | 2.77 | 2.45 | 2.51 | 438,000 |
| ANL | 6.1 | 6.48 | 6.15 | 6.41 | 4,997,000 |
| APL | 489.23 | 493 | 489.12 | 489.83 | 45,000 |
| ASHTR | 0.45 | 0.5 | 0.5 | 0.5 | 2,000 |
| ASL | 10.75 | 10.89 | 10.75 | 10.8 | 85,000 |
| ASLPS | 9 | 9 | 8.99 | 9 | 33,500 |
| ATBA | 226 | 237.3 | 229.5 | 237.3 | 5,900 |
| ATIL | 36.74 | 37.22 | 36.78 | 37.18 | 8,000 |
| ATLH | 132.67 | 138.9 | 133.75 | 136.65 | 3,000 |
| ATRL | 128.22 | 128.99 | 127.25 | 127.46 | 324,700 |
| ATRL-CNOV | 132.14 | 0 | 0 | 131.31 | 0 |
| ATRL-COCT | 130.36 | 0 | 0 | 129.54 | 0 |
| ATRL-CSEP | 128.93 | 0 | 0 | 128.12 | 0 |
| ATRL-SEP | 128.91 | 129.5 | 128 | 128.13 | 141,500 |
| BAFL | 16.55 | 16.74 | 16.5 | 16.52 | 240,500 |
| BAFL-CNOV | 17.06 | 0 | 0 | 17.02 | 0 |
| BAFL-COCT | 16.83 | 0 | 0 | 16.79 | 0 |
| BAFL-CSEP | 16.64 | 0 | 0 | 16.61 | 0 |
| BAFL-SEP | 16.7 | 16.7 | 16.6 | 16.7 | 5,000 |
| BAHL | 29.21 | 29.48 | 29.26 | 29.35 | 32,500 |
| BAHL-CNOV | 30.1 | 0 | 0 | 30.24 | 0 |
| BAHL-COCT | 29.7 | 0 | 0 | 29.83 | 0 |
| BAHL-CSEP | 29.37 | 0 | 0 | 29.5 | 0 |
| BAHL-SEP | 29.38 | 0 | 0 | 29.51 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BATA | 989 | 1038 | 950 | 1028.99 | 1,350 |
| BCL | 37 | 36.5 | 36.5 | 36.5 | 500 |
| BCML | 17 | 17.7 | 16.31 | 17.7 | 4,000 |
| BERG | 16.87 | 17.75 | 16.3 | 17.27 | 526,500 |
| BFMOD | 4.45 | 4 | 4 | 4 | 5,000 |
| BGL | 4.4 | 4.55 | 4.55 | 4.55 | 500 |
| BIFO | 60 | 60.9 | 60.9 | 60.9 | 500 |
| BIPL | 9.27 | 9.93 | 9.18 | 9.28 | 3,473,000 |
| BNWM | 34.69 | 35.2 | 33.45 | 33.8 | 191,500 |
| BOK | 7.15 | 7.25 | 7.01 | 7.16 | 8,000 |
| BOP | 8.07 | 8.37 | 8.12 | 8.16 | 1,707,000 |
| BPBL | 4.25 | 4.1667 | 4.1667 | 4.1667 | 0 |
| BPL | 43.93 | 44.9 | 44 | 44.2 | 75,500 |
| BROT | 4.01 | 4.39 | 4 | 4.11 | 591,500 |
| BRR | 2.49 | 2.49 | 2.49 | 2.49 | 1,000 |
| BWHL | 32.71 | 34.19 | 31.08 | 31.09 | 23,000 |
| BYCO | 8.45 | 8.55 | 8.41 | 8.42 | 384,500 |
| CCM | 23 | 24.15 | 23 | 24.15 | 2,500 |
| CEPB | 19.91 | 20.25 | 20 | 20.16 | 64,000 |
| CFL | 10.25 | 10.25 | 10.25 | 10.25 | 500 |
| CHBL | 2.25 | 2.3 | 2.1 | 2.11 | 36,500 |
| CHCC | 38.44 | 39.25 | 38 | 38.3 | 36,000 |
| CJPL | 1.09 | 1.13 | 1.08 | 1.08 | 2,000 |
| CLCPS | 0.6 | 0.6 | 0.6 | 0.6 | 1,000 |
| CLOV | 91 | 91 | 91 | 91 | 500 |
| CML | 2.72 | 2.85 | 2.6 | 2.67 | 228,500 |
| COLG | 1350.67 | 1378 | 1348 | 1350 | 350 |
| CPL | 215.5 | 215.8 | 215.8 | 215.5 | 100 |
| CPMFI | 5.6 | 6.5 | 6.48 | 6.5 | 7,000 |
| CPPL | 38.36 | 39 | 38.5 | 38.92 | 10,500 |
| CSAP | 25.26 | 25.11 | 25.1 | 25.1 | 3,000 |
| CSM | 1.24 | 1.33 | 1.17 | 1.18 | 176,000 |
| CSUML | 6.48 | 6.75 | 6.15 | 6.28 | 50,500 |
| CWSM | 3.06 | 3.12 | 2.95 | 2.95 | 20,000 |
| CYAN | 81.64 | 84.9 | 81 | 81.55 | 58,000 |
| DAAG | 7 | 7 | 6 | 6 | 2,500 |
| DADX | 59.32 | 59 | 58 | 58 | 1,000 |
| DAWH | 34.69 | 35.01 | 34.41 | 34.6 | 168,500 |
| DCH | 2.47 | 2.37 | 2.37 | 2.37 | 500 |
| DCL | 4.72 | 4.84 | 4.6 | 4.62 | 627,000 |
| DCM | 2.1 | 2.24 | 2.1 | 2.24 | 4,000 |
| DEL | 1.93 | 2 | 1.8 | 2 | 32,500 |
| DFML | 2.72 | 2.85 | 2.5 | 2.57 | 253,500 |
| DFSM | 3.34 | 3.45 | 3 | 3 | 83,500 |
| DGKC | 50.12 | 50.5 | 49.4 | 49.58 | 3,783,500 |
| DGKC-CNOV | 51.65 | 0 | 0 | 51.08 | 0 |
| DGKC-COCT | 50.96 | 0 | 0 | 50.39 | 0 |
| DGKC-CSEP | 50.4 | 0 | 0 | 49.84 | 0 |
| DGKC-SEP | 50.36 | 50.65 | 49.7 | 49.85 | 1,968,000 |
| DKTM | 2.25 | 3.2 | 2.75 | 3.19 | 58,500 |
| DMTX | 8 | 7.5 | 7.5 | 7.5 | 1,500 |
| DOL | 4.3 | 4.44 | 4.25 | 4.27 | 49,500 |
| DSFL | 2.42 | 2.5 | 2.3 | 2.34 | 755,000 |
| DSIL | 2.17 | 2.2 | 2.1 | 2.14 | 49,000 |
| DSL | 2.46 | 2.72 | 2.5 | 2.61 | 234,000 |
| DSML | 4.5 | 4.8 | 4.3 | 4.3 | 2,000 |
| DWAE | 4.1 | 4.39 | 3.9 | 3.9 | 3,000 |
| DWSM | 3.07 | 3.14 | 2.75 | 3.1 | 9,000 |
| DYNO | 23.29 | 24.45 | 22.25 | 23.43 | 42,500 |
| ECOP | 6.7 | 6.3 | 6.3 | 6.3 | 14,000 |
| EFLTFC3 | 97.7622 | 0 | 0 | 97.7622 | 0 |
| EFOODS | 69.47 | 70.14 | 68.75 | 68.96 | 2,352,000 |
| EFUG | 81.94 | 83 | 80.75 | 81 | 12,000 |
| EFUL | 80 | 80.5 | 79.99 | 80 | 5,500 |
| ELSM | 28.65 | 28 | 28 | 28 | 500 |
| ENGRO | 107.47 | 109.78 | 107.4 | 107.8 | 2,360,900 |
| ENGRO-CNOV | 110.76 | 0 | 0 | 111.06 | 0 |
| ENGRO-COCT | 109.26 | 0 | 0 | 109.56 | 0 |
| ENGRO-CSEP | 108.07 | 0 | 0 | 108.36 | 0 |
| ENGRO-SEP | 108.05 | 110.1 | 108.03 | 108.4 | 891,500 |
| ENGROTFC | 98.5087 | 0 | 0 | 98.5087 | 0 |
| ENGROTFC2 | 100 | 0 | 0 | 100 | 0 |
| EPCL | 9.55 | 9.79 | 9.54 | 9.57 | 192,500 |
| EXIDE | 353.54 | 349.9 | 344 | 347.45 | 600 |
| FABL | 9.9 | 10 | 9.74 | 9.75 | 56,500 |
| FABLTFC | 101.25 | 0 | 0 | 101.25 | 0 |
| FANM | 6.2 | 5.56 | 5.25 | 5.25 | 10,000 |
| FATIMA | 23 | 23.3 | 23.05 | 23.16 | 658,500 |
| FCCL | 6.41 | 6.55 | 6.4 | 6.48 | 1,933,000 |
| FCSC | 3.44 | 3.5 | 3.31 | 3.41 | 126,500 |
| FDIBL | 1.45 | 1.52 | 1.5 | 1.5 | 4,000 |
| FDMF | 5.54 | 5.45 | 5.25 | 5.39 | 134,500 |
| FECM | 3.5 | 3.5 | 3.4 | 3.5 | 2,000 |
| FECTC | 22.92 | 23.19 | 22.9 | 23 | 83,000 |
| FEM | 1.32 | 1.7 | 1.65 | 1.65 | 2,000 |
| FEROZ | 97.05 | 97.99 | 96 | 97.1 | 22,500 |
| FFBL | 37.44 | 37.74 | 37.3 | 37.36 | 483,500 |
| FFBL-CNOV | 38.59 | 0 | 0 | 38.49 | 0 |
| FFBL-COCT | 38.07 | 0 | 0 | 37.97 | 0 |
| FFBL-CSEP | 37.65 | 0 | 0 | 37.55 | 0 |
| FFBL-SEP | 37.51 | 37.8 | 37.45 | 37.5 | 58,000 |
| FFC | 114.05 | 114.5 | 112.8 | 112.95 | 1,041,500 |
| FFC-CNOV | 117.54 | 0 | 0 | 116.36 | 0 |
| FFC-COCT | 115.95 | 0 | 0 | 114.79 | 0 |
| FFC-CSEP | 114.68 | 0 | 0 | 113.53 | 0 |
| FFC-SEP | 114.66 | 115 | 113.2 | 113.55 | 64,500 |
| FHAM | 7.1 | 7.16 | 7.16 | 7.16 | 1,000 |
| FHBM | 10.45 | 10.49 | 10.35 | 10.4 | 32,000 |
| FLYNG | 3.93 | 4.01 | 3.9 | 3.96 | 108,500 |
| FNBM | 6 | 6 | 5.9 | 5.9 | 40,500 |
| FNEL | 5.39 | 5.5 | 5.5 | 5.5 | 500 |
| FPJM | 1.4 | 1.55 | 1.15 | 1.4 | 61,000 |
| FPRM | 15.99 | 15 | 15 | 15 | 1,000 |
| FUDLM | 7.8 | 8 | 7.75 | 7.75 | 18,000 |
| FZCM | 98.9 | 100 | 94 | 94 | 1,500 |
| FZTM | 196.88 | 206.72 | 206.72 | 206.72 | 300 |
| GADT | 69.33 | 70.99 | 68.5 | 68.96 | 33,500 |
| GAMON | 2.85 | 2.65 | 2.65 | 2.65 | 25,000 |
| GASF | 6.19 | 6.25 | 6.1 | 6.17 | 150,000 |
| GATM | 26.77 | 27.55 | 27 | 27 | 4,500 |
| GGL | 11.7 | 12.1 | 11.61 | 11.64 | 113,500 |
| GHGL | 55.11 | 53.5 | 52.36 | 53.5 | 33,500 |
| GHNI | 9 | 9.44 | 8.9 | 8.98 | 8,000 |
| GHNL | 5 | 5.15 | 4.7 | 4.88 | 18,500 |
| GLAXO | 69.08 | 69.73 | 68.85 | 68.85 | 10,500 |
| GRAYS | 32.1 | 33 | 33 | 33 | 1,000 |
| GTYR | 32.09 | 32.5 | 31.6 | 31.88 | 61,000 |
| GUSM | 4.5 | 4.6 | 4.55 | 4.55 | 22,500 |
| GUTM | 17.5 | 18.24 | 18 | 18 | 13,000 |
| GWLC | 5.6 | 5.5 | 5.5 | 5.5 | 500 |
| HABSM | 26.51 | 26.85 | 26.35 | 26.38 | 5,500 |
| HADC | 2.73 | 2.87 | 2.49 | 2.54 | 83,000 |
| HAL | 28 | 28.1 | 27.65 | 28.02 | 12,000 |
| HBL | 109.64 | 110.5 | 107.25 | 107.51 | 131,100 |
| HCAR | 14.66 | 14.98 | 14.3 | 14.46 | 84,500 |
| HICL | 14.23 | 14.7 | 13.6 | 14.31 | 21,000 |
| HINOON | 43 | 44.01 | 43.5 | 44 | 31,000 |
| HIRAT | 9.87 | 10.17 | 9.8 | 9.8 | 11,500 |
| HMB | 18 | 18.05 | 18.05 | 18.05 | 500 |
| HSPI | 21.52 | 22.59 | 22.3 | 22.4 | 17,000 |
| HUBC | 46.28 | 46.8 | 45.6 | 45.73 | 1,164,500 |
| HUBC-CNOV | 50.79 | 0 | 0 | 47.11 | 0 |
| HUBC-COCT | 50.1 | 0 | 0 | 46.48 | 0 |
| HUBC-CSEP | 49.55 | 0 | 0 | 45.97 | 0 |
| HUBC-SEP | 46.5 | 46.01 | 45.9 | 45.9 | 27,000 |
| HUSI | 1.9853 | 2.98 | 2.98 | 2.98 | 0 |
| IBFL | 50 | 52.5 | 51.48 | 52.5 | 3,500 |
| IBLHL | 25.02 | 25.21 | 25.02 | 25.21 | 1,500 |
| ICCT | 2.02 | 2.3 | 2 | 2.2 | 85,500 |
| ICI | 164.68 | 168.95 | 165.9 | 166.76 | 157,800 |
| ICIBL | 0.8 | 0.8 | 0.71 | 0.74 | 134,000 |
| IDRT | 8.39 | 9.39 | 8.8 | 9.39 | 37,000 |
| IDYM | 414.99 | 400 | 400 | 400 | 11,600 |
| IFSL | 12.75 | 13 | 12.71 | 13 | 4,500 |
| IGIBL | 2.14 | 2.2 | 2.04 | 2.12 | 787,500 |
| IGIIL | 61.44 | 62.8 | 61.5 | 61.5 | 3,000 |
| ILTM | 306.08 | 291 | 291 | 291 | 100 |
| INDU | 305.04 | 308.75 | 305 | 305.01 | 34,500 |
| INIL | 36.62 | 37.69 | 36.66 | 36.84 | 89,000 |
| ISIL | 133 | 133 | 133 | 133 | 500 |
| ISL | 14.26 | 14.29 | 13.91 | 14 | 167,000 |
| ISTM | 5.5667 | 5.7 | 5.5 | 5.7 | 5,500 |
| JATM | 3.38 | 2.81 | 2.81 | 2.81 | 2,000 |
| JDMT | 27.41 | 28.75 | 28.74 | 28.75 | 1,000 |
| JPGL | 1.81 | 1.95 | 1.7 | 1.76 | 830,000 |
| JSBL | 5.73 | 5.95 | 5.75 | 5.85 | 1,659,500 |
| JSCL | 13.84 | 14.24 | 13.88 | 13.95 | 5,557,500 |
| JSGCL | 30.05 | 31.2 | 30.7 | 30.7 | 1,500 |
| JSGF | 7.6 | 7.8 | 7.6 | 7.61 | 15,500 |
| JSIL | 8.59 | 8.85 | 8.6 | 8.64 | 733,500 |
| JSVFL | 8.6 | 8.61 | 8.55 | 8.61 | 7,500 |
| KAPCO | 48 | 48.5 | 47.85 | 48.05 | 1,551,500 |
| KASBB | 2.25 | 2.28 | 2.2 | 2.21 | 134,000 |
| KASBM | 4.5 | 4.4 | 4.4 | 4.4 | 500 |
| KASBSL | 4.12 | 4.13 | 4.01 | 4.07 | 33,000 |
| KESC | 7.21 | 7.45 | 7.15 | 7.22 | 2,491,500 |
| KHTC | 50 | 50 | 50 | 50 | 2,000 |
| KOHC | 60 | 60.5 | 59.02 | 59.19 | 126,000 |
| KOHTM | 6.5 | 6.5 | 6.2 | 6.3 | 6,000 |
| KOSM | 2 | 2.48 | 2.25 | 2.48 | 105,500 |
| KSBP | 70 | 70 | 69.3 | 69.38 | 2,500 |
| KTML | 9.05 | 9.25 | 9 | 9 | 215,500 |
| LINDE | 148.84 | 150 | 148 | 149.99 | 2,500 |
| LOTPTA | 7.13 | 7.32 | 7.15 | 7.22 | 1,072,500 |
| LOTPTA-SEP | 7.25 | 7.4 | 7.25 | 7.3 | 60,000 |
| LPCL | 5.43 | 5.65 | 5.45 | 5.49 | 5,648,000 |
| LUCK | 133.55 | 134.4 | 133.15 | 133.47 | 1,073,800 |
| LUCK-CNOV | 137.64 | 0 | 0 | 137.5 | 0 |
| LUCK-COCT | 135.78 | 0 | 0 | 135.65 | 0 |
| LUCK-CSEP | 134.29 | 0 | 0 | 134.16 | 0 |
| LUCK-SEP | 134.25 | 134.8 | 133.65 | 134.03 | 216,500 |
| MACFL | 19.3 | 19.2 | 18.6 | 18.6 | 28,500 |
| MARI | 104.11 | 106.9 | 103.75 | 104.37 | 59,500 |
| MCB | 177.98 | 181.5 | 178.5 | 180.95 | 303,300 |
| MCB-CNOV | 183.43 | 0 | 0 | 186.42 | 0 |
| MCB-COCT | 180.95 | 0 | 0 | 183.9 | 0 |
| MCB-CSEP | 178.97 | 0 | 0 | 181.89 | 0 |
| MCB-SEP | 179.17 | 182 | 180.5 | 181.72 | 18,500 |
| MDTL | 6.04 | 6.4 | 6 | 6.2 | 5,500 |
| MEBL | 27.99 | 28.98 | 27.75 | 28.12 | 23,500 |
| MERIT | 21.21 | 21 | 20.35 | 20.39 | 8,500 |
| MFFL | 348 | 347.85 | 347.85 | 347.85 | 100 |
| MFTM | 1.69 | 1.88 | 1.56 | 1.79 | 83,000 |
| MLCF | 9.09 | 9.4 | 9.02 | 9.08 | 1,761,500 |
| MODAM | 1.05 | 1.04 | 1.04 | 1.04 | 2,000 |
| MRNS | 44.9 | 44.5 | 44.5 | 44.5 | 1,500 |
| MSOT | 29 | 30 | 30 | 30 | 500 |
| MTIL | 1.3 | 1.5 | 1.21 | 1.48 | 75,000 |
| MTL | 526 | 525 | 516.1 | 519.1 | 13,400 |
| MUREB | 140 | 140 | 138 | 138.35 | 4,400 |
| MWMP | 3.13 | 3.05 | 3.05 | 3.05 | 1,000 |
| MZSM | 3.68 | 3.98 | 3.75 | 3.89 | 11,500 |
| NATF | 252.23 | 264.84 | 255 | 263.83 | 44,500 |
| NBP | 44.15 | 44.5 | 44.01 | 44.05 | 1,243,000 |
| NBP-CNOV | 45.5 | 0 | 0 | 45.38 | 0 |
| NBP-COCT | 44.89 | 0 | 0 | 44.77 | 0 |
| NBP-CSEP | 44.4 | 0 | 0 | 44.28 | 0 |
| NBP-SEP | 44.26 | 44.74 | 44.25 | 44.25 | 133,500 |
| NCL | 20.62 | 21.6 | 20.8 | 21.18 | 1,301,000 |
| NCPL | 15.84 | 15.9 | 15.77 | 15.88 | 128,000 |
| NETSOL | 20.58 | 21.6 | 19.8 | 21.1 | 5,851,000 |
| NIB | 2.34 | 2.46 | 2.3 | 2.41 | 3,781,500 |
| NIBTFC | 100.2551 | 0 | 0 | 100.2551 | 0 |
| NICL | 4.07 | 4.2 | 3.99 | 4.16 | 394,500 |
| NML | 58.49 | 59.98 | 58.7 | 59.17 | 4,255,500 |
| NML-CNOV | 60.28 | 0 | 0 | 60.96 | 0 |
| NML-COCT | 59.47 | 0 | 0 | 60.13 | 0 |
| NML-CSEP | 58.82 | 0 | 0 | 59.48 | 0 |
| NML-SEP | 58.79 | 60.25 | 59 | 59.52 | 888,000 |
| NONS | 23.23 | 22.3 | 22.3 | 22.3 | 500 |
| NPL | 15.31 | 15.44 | 15.22 | 15.4 | 165,500 |
| NRL | 231.28 | 234 | 230 | 230.19 | 59,700 |
| OGDC | 176.79 | 182 | 178.2 | 181.63 | 1,425,300 |
| OGDC-CNOV | 182.2 | 0 | 0 | 187.12 | 0 |
| OGDC-COCT | 179.74 | 0 | 0 | 184.59 | 0 |
| OGDC-CSEP | 177.77 | 0 | 0 | 182.57 | 0 |
| OGDC-SEP | 174.3 | 178.95 | 174 | 177.86 | 105,500 |
| OLPL | 13.24 | 12.5 | 12.5 | 12.5 | 8,500 |
| OLSM | 4.5 | 5.5 | 4.02 | 5.47 | 152,000 |
| OLTM | 8.8 | 9.7 | 9 | 9.04 | 10,500 |
| OTSU | 45.5 | 47.77 | 47.65 | 47.77 | 9,500 |
| PACE | 3.49 | 3.55 | 3.4 | 3.43 | 3,441,500 |
| PAEL | 8.87 | 9.34 | 8.7 | 8.81 | 381,000 |
| PAKD | 48.69 | 51.12 | 51.1 | 51.12 | 1,000 |
| PAKRI | 18.51 | 18.8 | 18.55 | 18.69 | 136,000 |
| PAKRI-SEP | 18.73 | 18.73 | 18.73 | 18.73 | 4,000 |
| PAKT | 62 | 63.89 | 60.25 | 62.71 | 14,000 |
| PASL | 2.14 | 2.24 | 2.11 | 2.12 | 240,000 |
| PASM | 6.5 | 6.5 | 6.31 | 6.5 | 5,500 |
| PCAL | 48.95 | 51.1 | 50.9 | 51.09 | 2,500 |
| PEF | 8.1 | 7.99 | 7.76 | 7.9 | 17,500 |
| PFLTFC2 | 100.104 | 0 | 0 | 100.104 | 0 |
| PGCL | 236.42 | 229.99 | 226.5 | 226.53 | 800 |
| PGF | 12.72 | 12.7 | 12.5 | 12.55 | 44,000 |
| PIAA | 2.77 | 2.95 | 2.75 | 2.8 | 1,149,000 |
| PICT | 151.5 | 154 | 151.5 | 154 | 400 |
| PIF | 5.9 | 5.99 | 5.81 | 5.85 | 64,000 |
| PINL | 7.5 | 7.75 | 7.75 | 7.75 | 500 |
| PIOC | 13 | 13.29 | 12.8 | 12.97 | 13,500 |
| PKGI | 12.95 | 13.89 | 13.89 | 13.89 | 500 |
| PKGP | 15.12 | 16.12 | 15.13 | 16.12 | 2,851,000 |
| PKGS | 98.01 | 98.01 | 97 | 97.02 | 3,500 |
| PMI | 1.36 | 1.3 | 1.28 | 1.28 | 7,500 |
| PMPK | 140.11 | 144 | 143 | 143.25 | 600 |
| PMTFC6 | 98.5882 | 0 | 0 | 98.5882 | 0 |
| PNGRS | 2.46 | 2.45 | 2.45 | 2.45 | 500 |
| PNSC | 16.4 | 16.9 | 16.1 | 16.15 | 22,000 |
| POL | 419.99 | 423.5 | 419.01 | 420.32 | 274,300 |
| POL-CNOV | 432.85 | 0 | 0 | 433.02 | 0 |
| POL-COCT | 427 | 0 | 0 | 427.17 | 0 |
| POL-CSEP | 422.33 | 0 | 0 | 422.49 | 0 |
| POL-SEP | 422.2 | 424.49 | 421.11 | 422.36 | 83,500 |
| PPL | 224.62 | 226.25 | 224.6 | 224.97 | 360,100 |
| PPL-CNOV | 231.5 | 0 | 0 | 231.77 | 0 |
| PPL-COCT | 228.37 | 0 | 0 | 228.64 | 0 |
| PPL-CSEP | 225.87 | 0 | 0 | 226.13 | 0 |
| PPL-SEP | 176 | 177 | 176 | 176.32 | 188,500 |
| PPP | 59.48 | 56.51 | 56.51 | 56.51 | 2,000 |
| PRET | 47.14 | 48.85 | 48.85 | 48.85 | 500 |
| PRL | 62 | 61.6 | 60.8 | 60.8 | 10,000 |
| PSMC | 97.5 | 98 | 95.55 | 96.55 | 18,500 |
| PSO | 261.19 | 262.78 | 260.01 | 260.12 | 139,600 |
| PSO-CNOV | 269.19 | 0 | 0 | 267.98 | 0 |
| PSO-COCT | 265.55 | 0 | 0 | 264.36 | 0 |
| PSO-CSEP | 262.64 | 0 | 0 | 261.46 | 0 |
| PSO-SEP | 217.08 | 218.45 | 216 | 216.18 | 98,500 |
| PTC | 18.83 | 19.34 | 18.96 | 19.19 | 9,455,000 |
| PTC-CNOV | 19.41 | 0 | 0 | 19.77 | 0 |
| PTC-COCT | 19.14 | 0 | 0 | 19.5 | 0 |
| PTC-CSEP | 18.93 | 0 | 0 | 19.29 | 0 |
| PTC-SEP | 18.92 | 19.41 | 19.08 | 19.29 | 2,562,500 |
| QUET | 27 | 28.25 | 28.25 | 28.25 | 1,000 |
| QUICE | 12.78 | 13.5 | 12.3 | 12.95 | 1,548,000 |
| QUICER | 2.39 | 2.01 | 1.39 | 1.41 | 5,298,000 |
| RAVT | 1.95 | 1.98 | 1.85 | 1.9 | 81,500 |
| REWM | 10.0133 | 10.5 | 10.5 | 10.01 | 1,500 |
| RICL | 7.78 | 7.4 | 7.25 | 7.25 | 2,500 |
| RMPL | 4198 | 4407 | 4407 | 4407 | 20 |
| RUPL | 31.1 | 30.5 | 30.5 | 30.5 | 1,000 |
| SAIF | 10 | 11 | 11 | 11 | 500 |
| SANE | 3.38 | 2.8 | 2.8 | 2.8 | 4,500 |
| SAPT | 152.65 | 154 | 154 | 154 | 1,000 |
| SAZEW | 31.49 | 32.14 | 30.9 | 32.14 | 4,000 |
| SBL | 2.35 | 2.4 | 2.37 | 2.4 | 263,000 |
| SCBPL | 12.28 | 12.73 | 12.3 | 12.4 | 36,500 |
| SCL | 138.01 | 131.11 | 131.11 | 138.01 | 100 |
| SCLL | 5.5 | 5.7 | 5.6 | 5.6 | 15,500 |
| SCM | 13.35 | 13.55 | 13.15 | 13.19 | 60,000 |
| SEPCO | 1.48 | 1.52 | 1.38 | 1.44 | 176,000 |
| SEPL | 55 | 56.5 | 54.25 | 55.12 | 8,000 |
| SGML | 11.85 | 12.85 | 12.34 | 12.72 | 298,500 |
| SHCI | 1.8 | 1.92 | 1.55 | 1.92 | 17,000 |
| SHEL | 131.52 | 132 | 129.15 | 129.5 | 25,000 |
| SHFA | 47 | 46.5 | 46.5 | 46.5 | 11,500 |
| SHSML | 13.02 | 13.8 | 13.8 | 13.02 | 500 |
| SIEM | 940 | 987 | 987 | 987 | 50 |
| SILK | 2.23 | 2.27 | 2.18 | 2.2 | 1,018,500 |
| SITC | 143.77 | 144 | 140.56 | 142.55 | 2,100 |
| SKFL | 9.05 | 8.29 | 8.29 | 8.29 | 500 |
| SMBL | 3.05 | 3.1 | 3.02 | 3.05 | 102,000 |
| SMCPL | 6.7 | 6.7 | 6.69 | 6.7 | 1,000 |
| SMTM | 6.55 | 6.7 | 6.02 | 6.47 | 53,000 |
| SNAI | 45.95 | 46.9 | 45.8 | 45.85 | 25,000 |
| SNBL | 7.24 | 7.29 | 7.17 | 7.21 | 94,500 |
| SNGP | 20.34 | 20.5 | 20 | 20.05 | 88,500 |
| SPL | 10.71 | 10.75 | 10.4 | 10.51 | 138,500 |
| SPLC | 0.9 | 0.9 | 0.77 | 0.89 | 2,000 |
| SRVI | 182.01 | 182.5 | 178.52 | 180 | 5,200 |
| SSGC | 21.64 | 21.78 | 21.45 | 21.66 | 49,500 |
| SSIC | 6.5 | 6.11 | 6.1 | 6.1 | 1,000 |
| STCL | 10.77 | 10.85 | 10.3 | 10.3 | 3,500 |
| STJT | 30.05 | 30 | 30 | 30 | 1,000 |
| STML | 17 | 18 | 16.5 | 18 | 1,500 |
| STPL | 7.8 | 7.8 | 7.7 | 7.75 | 5,000 |
| SURC | 33.4 | 33.4 | 33.4 | 33.4 | 500 |
| TDIL | 9.54 | 9.98 | 9.31 | 9.55 | 12,500 |
| TELE | 3.2 | 3.65 | 3.25 | 3.33 | 17,661,500 |
| TGL | 17.51 | 17.5 | 17.48 | 17.5 | 22,500 |
| THALL | 129.15 | 135.6 | 128.98 | 135.54 | 706,000 |
| TPL | 8.33 | 8.76 | 8.25 | 8.33 | 51,500 |
| TREET | 68.95 | 68.75 | 67 | 67.56 | 6,000 |
| TREI | 2.55 | 2.51 | 2.5 | 2.5 | 3,500 |
| TRG | 3.86 | 3.98 | 3.8 | 3.82 | 426,500 |
| TRIBL | 1.4 | 1.29 | 1.29 | 1.29 | 500 |
| TRIPF | 190.84 | 191 | 189 | 189 | 1,600 |
| TRPOL | 1.5 | 1.79 | 1.5 | 1.79 | 22,500 |
| TRSM | 2.5 | 2.93 | 2.93 | 2.93 | 500 |
| TSPL | 1.11 | 1.35 | 1.12 | 1.2 | 241,000 |
| UBL | 77.05 | 78.24 | 76.7 | 77.04 | 555,500 |
| UBL-CNOV | 79.41 | 0 | 0 | 79.37 | 0 |
| UBL-COCT | 78.34 | 0 | 0 | 78.3 | 0 |
| UBL-CSEP | 77.48 | 0 | 0 | 77.44 | 0 |
| UBL-SEP | 78.01 | 78.99 | 78.25 | 78.25 | 5,500 |
| UBLTFC2 | 95.05 | 0 | 0 | 95.05 | 0 |
| UBLTFC4 | 100.9 | 0 | 0 | 100.9 | 0 |
| ULEVER | 9240 | 9700 | 9700 | 9700 | 20 |
| UVIC | 3.03 | 2.65 | 2.5 | 2.5 | 4,500 |
| WTCL | 2.68 | 2.91 | 2.71 | 2.73 | 585,500 |
| WTL | 2.94 | 3.2 | 2.96 | 3.01 | 5,899,000 |
| YOUW | 1.75 | 1.88 | 1.6 | 1.75 | 106,000 |
| ZTL | 3.75 | 4.1 | 3.85 | 3.85 | 3,000 |
KSE EOD Daily Share Price Data - 14/09/2012
No comments:
Post a Comment