| For: September 20, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 6.07 | 6.05 | 5.8 | 5.8 | 41,000 |
| AASM | 20.3 | 20.3 | 20.3 | 20.3 | 1,000 |
| AATM | 1.9 | 1.55 | 1.52 | 1.52 | 1,000 |
| ABL | 68.11 | 68 | 67.81 | 67.81 | 1,000 |
| ABOT | 184.25 | 188.97 | 184.99 | 185.04 | 93,500 |
| ACPL | 109 | 109.5 | 107.56 | 107.88 | 210,500 |
| ADMM | 27.99 | 28 | 27.99 | 28 | 1,000 |
| ADOS | 15.9 | 15.99 | 15.99 | 15.99 | 500 |
| AGIC | 10.4 | 11.4 | 10.4 | 10.4 | 49,500 |
| AGIL | 104.5 | 104.7 | 104 | 104.6 | 2,000 |
| AGTL | 203.25 | 210 | 207 | 208.67 | 2,600 |
| AHCL | 27.94 | 28.46 | 27.6 | 27.69 | 923,500 |
| AHCL-CNOV | 30.62 | 30.62 | 30.62 | 28.45 | 0 |
| AHCL-COCT | 30.2 | 30.2 | 30.2 | 28.06 | 0 |
| AHCL-CSEP | 29.87 | 29.87 | 29.87 | 27.76 | 0 |
| AHCL-SEP | 28.22 | 28.5 | 27.75 | 27.79 | 176,000 |
| AHI | 15.66 | 15.25 | 15.25 | 15.25 | 2,000 |
| AHL | 33.13 | 34.3 | 32.42 | 32.53 | 263,000 |
| AICL | 63.68 | 65.1 | 63.7 | 63.95 | 1,161,000 |
| AICL-CNOV | 65.53 | 0 | 0 | 65.7 | 0 |
| AICL-SEP | 63.76 | 65.48 | 64 | 64.5 | 11,000 |
| AKBL | 15.16 | 15.34 | 14.94 | 15 | 596,000 |
| AKBL-CNOV | 15.6 | 0 | 0 | 15.41 | 0 |
| AKBL-SEP | 15.25 | 15.5 | 15.2 | 15.22 | 21,000 |
| AKDCL | 35 | 36.74 | 33.6 | 33.6 | 1,500 |
| AKZO | 79.92 | 80.99 | 78 | 78 | 15,000 |
| ALNRS | 56.49 | 56.99 | 56.99 | 56.99 | 500 |
| ALQT | 13 | 12.1 | 12.1 | 12.1 | 1,000 |
| AMTEX | 2.47 | 2.51 | 2.37 | 2.4 | 296,000 |
| ANL | 6.32 | 6.3 | 6.12 | 6.16 | 1,003,500 |
| APL | 491.28 | 495 | 489.98 | 490.04 | 154,200 |
| ARM | 46.18 | 48.48 | 46 | 46.01 | 20,500 |
| ASHTR | 0.63 | 0.72 | 0.65 | 0.72 | 5,500 |
| ASL | 10.75 | 10.95 | 10.75 | 10.87 | 124,000 |
| ASLPS | 9.11 | 9.12 | 9.02 | 9.11 | 60,000 |
| ATBA | 267.14 | 263 | 255.6 | 256.5 | 2,400 |
| ATFF | 9.21 | 9.49 | 9.4 | 9.45 | 10,000 |
| ATIL | 37.47 | 37.9 | 37.12 | 37.43 | 20,500 |
| ATLH | 139.7 | 136.01 | 134.51 | 135.06 | 4,000 |
| ATRL | 128.65 | 129 | 126 | 126.37 | 865,600 |
| ATRL-CNOV | 132.38 | 0 | 0 | 129.83 | 0 |
| ATRL-COCT | 130.59 | 0 | 0 | 128.08 | 0 |
| ATRL-CSEP | 129.16 | 0 | 0 | 126.67 | 0 |
| ATRL-SEP | 129.23 | 128.8 | 126.11 | 126.86 | 123,000 |
| BAFL | 16.57 | 16.65 | 16.2 | 16.27 | 1,799,000 |
| BAFL-CNOV | 17.05 | 0 | 0 | 16.72 | 0 |
| BAFL-COCT | 16.82 | 0 | 0 | 16.49 | 0 |
| BAFL-CSEP | 16.64 | 0 | 0 | 16.31 | 0 |
| BAFL-SEP | 16.64 | 16.65 | 16.31 | 16.31 | 27,500 |
| BAHL | 29.02 | 29.49 | 28.94 | 28.95 | 302,500 |
| BAHL-CNOV | 29.86 | 0 | 0 | 29.74 | 0 |
| BAHL-COCT | 29.46 | 0 | 0 | 29.34 | 0 |
| BAHL-CSEP | 29.14 | 0 | 0 | 29.02 | 0 |
| BAHL-SEP | 29.15 | 0 | 0 | 29.03 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BAPL | 8.1 | 8.04 | 7.54 | 7.98 | 3,000 |
| BATA | 950.51 | 995 | 950.02 | 977.75 | 650 |
| BCL | 36.26 | 37 | 35.5 | 37 | 2,000 |
| BCML | 17 | 16.72 | 16.52 | 16.7 | 16,500 |
| BERG | 20.18 | 21.18 | 20 | 21.18 | 518,000 |
| BGL | 4.4 | 4.9 | 4.4 | 4.45 | 175,000 |
| BIPL | 9.49 | 9.6 | 9 | 9.09 | 1,305,500 |
| BNWM | 35.57 | 37.34 | 33.8 | 33.87 | 258,500 |
| BOK | 7.1 | 7.1 | 7.01 | 7.01 | 3,500 |
| BOP | 8.3 | 8.43 | 8.16 | 8.18 | 1,066,500 |
| BPBL | 3.64 | 3.5 | 3.5 | 3.5 | 3,000 |
| BPL | 42.01 | 42.49 | 40.65 | 40.79 | 55,000 |
| BROT | 4.47 | 4.59 | 3.9 | 4.08 | 100,500 |
| BRR | 2.55 | 2.7 | 2.5 | 2.7 | 21,000 |
| BUXL | 10.5 | 9.9 | 9.7 | 9.7 | 2,500 |
| BWHL | 31.31 | 30.26 | 30.26 | 30.26 | 500 |
| BYCO | 8.47 | 8.49 | 8.25 | 8.32 | 494,500 |
| CENI | 9.46 | 9.8 | 9.5 | 9.75 | 8,500 |
| CEPB | 23.32 | 24.48 | 23 | 23.41 | 803,000 |
| CFL | 10.25 | 10.5 | 10.5 | 10.5 | 20,000 |
| CHBL | 2.15 | 2.1 | 2 | 2 | 35,000 |
| CHCC | 38.07 | 38.4 | 37.5 | 37.53 | 17,500 |
| CJPL | 1 | 1.03 | 1.03 | 1.03 | 500 |
| CLCPS | 0.6 | 0.6 | 0.6 | 0.6 | 500 |
| CLOV | 92.51 | 97.13 | 94 | 97.04 | 46,000 |
| CML | 2.49 | 2.6 | 2.3 | 2.36 | 509,500 |
| COLG | 1066.99 | 1101 | 1100 | 1100 | 300 |
| CPL | 213 | 210 | 209 | 209.17 | 600 |
| CPPL | 39.93 | 40 | 39 | 39.01 | 41,500 |
| CRTM | 13.7 | 14 | 14 | 14 | 500 |
| CSAP | 26 | 26.25 | 25.75 | 25.76 | 11,000 |
| CSIL | 3.5 | 3.5 | 3.5 | 3.5 | 5,000 |
| CSM | 1.16 | 1.2 | 1.11 | 1.12 | 238,500 |
| CSUML | 5.8 | 5.75 | 5.25 | 5.5 | 122,000 |
| CYAN | 81.51 | 83.8 | 80.5 | 82.22 | 63,500 |
| DADX | 59.99 | 58.6 | 57 | 57 | 2,000 |
| DAWH | 40.04 | 41.86 | 38.3 | 39.68 | 1,930,000 |
| DBCI | 2.11 | 3.11 | 2.7 | 3.11 | 2,300,500 |
| DCH | 2.45 | 2.47 | 2.35 | 2.38 | 293,000 |
| DCL | 4.51 | 4.53 | 4.35 | 4.37 | 418,500 |
| DCM | 2.1 | 2.05 | 2.01 | 2.04 | 20,000 |
| DEL | 2 | 1.92 | 1.92 | 1.92 | 2,000 |
| DFML | 2.66 | 2.6 | 2.5 | 2.5 | 128,500 |
| DFSM | 3 | 3.22 | 3.22 | 3.22 | 500 |
| DGKC | 48.98 | 49.2 | 47.35 | 48.05 | 4,324,000 |
| DGKC-CNOV | 50.4 | 0 | 0 | 49.37 | 0 |
| DGKC-COCT | 49.72 | 0 | 0 | 48.7 | 0 |
| DGKC-CSEP | 49.17 | 0 | 0 | 48.16 | 0 |
| DGKC-SEP | 49.13 | 49.33 | 47.6 | 48.08 | 1,367,500 |
| DINT | 17.4 | 17.99 | 17.99 | 17.4 | 1,500 |
| DKTM | 2.3 | 2.25 | 2.25 | 2.25 | 2,000 |
| DLL | 50.27 | 50 | 48.2 | 48.2 | 5,500 |
| DMTM | 7.15 | 7.9 | 7.9 | 7.9 | 500 |
| DNCC | 3.99 | 4.99 | 4.99 | 4.99 | 243,500 |
| DOL | 4.29 | 4.21 | 4.07 | 4.1 | 451,000 |
| DSFL | 2.2 | 2.28 | 2.06 | 2.09 | 1,054,500 |
| DSIL | 2.03 | 2.09 | 2 | 2 | 92,500 |
| DSL | 2.79 | 3.22 | 2.7 | 2.99 | 1,393,500 |
| DSML | 4.84 | 4.98 | 4.9 | 4.98 | 1,000 |
| DWAE | 4.52 | 4.75 | 4.25 | 4.53 | 57,000 |
| DWSM | 2.95 | 3 | 2.95 | 2.99 | 11,000 |
| DYNO | 23 | 23 | 22.11 | 22.67 | 10,500 |
| ECOP | 7.5 | 7 | 7 | 7 | 2,500 |
| EFLTFC3 | 97.7622 | 0 | 0 | 97.7622 | 0 |
| EFLTFC4 | 90 | 0 | 0 | 90 | 0 |
| EFOODS | 71.17 | 72.05 | 70.4 | 70.69 | 2,873,000 |
| EFUG | 79.55 | 80.15 | 79.91 | 80.12 | 9,500 |
| EFUL | 80.18 | 80.2 | 80.2 | 80.2 | 500 |
| ELCM | 20.3 | 20.15 | 20.15 | 20.15 | 0 |
| ELSM | 30.48 | 31 | 30.75 | 31 | 3,500 |
| EMCO | 3.25 | 3.4 | 3.35 | 3.35 | 1,000 |
| ENGRO | 108.16 | 108.38 | 105.8 | 106.13 | 2,889,700 |
| ENGRO-CNOV | 111.3 | 0 | 0 | 109.04 | 0 |
| ENGRO-COCT | 109.79 | 0 | 0 | 107.56 | 0 |
| ENGRO-CSEP | 108.59 | 0 | 0 | 106.38 | 0 |
| ENGRO-SEP | 108.66 | 108.58 | 106.1 | 106.49 | 1,135,000 |
| ENGROTFC | 98.7193 | 102 | 102 | 98.8729 | 600 |
| ENGROTFC2 | 98.1326 | 101 | 101 | 98.3796 | 1,020 |
| EPCL | 9.84 | 10.05 | 9.73 | 9.75 | 1,230,000 |
| EWLA | 5 | 5 | 5 | 5 | 1,000 |
| EXIDE | 333.15 | 327 | 323 | 325.65 | 2,300 |
| FABL | 9.75 | 9.75 | 9.68 | 9.7 | 10,000 |
| FABLTFC | 101.19 | 0 | 0 | 101.19 | 0 |
| FANM | 5.25 | 6 | 5.99 | 6 | 112,500 |
| FASM | 50 | 50 | 49 | 50 | 2,500 |
| FATIMA | 24.42 | 24.5 | 23.9 | 24 | 2,489,500 |
| FCCL | 6.22 | 6.29 | 6 | 6.04 | 3,978,000 |
| FCIBL | 2.3 | 2.4806 | 2.4806 | 2.4806 | 0 |
| FCSC | 3.51 | 3.5 | 3.36 | 3.47 | 39,500 |
| FDIBL | 1.59 | 1.67 | 1.56 | 1.67 | 39,000 |
| FDMF | 5.29 | 5.2 | 5.2 | 5.2 | 500 |
| FECM | 3.5 | 3.5 | 3.35 | 3.5 | 50,000 |
| FECTC | 23.09 | 23.25 | 22.31 | 22.59 | 41,000 |
| FEM | 1.41 | 1.67 | 1.65 | 1.65 | 1,500 |
| FEROZ | 95.5 | 95 | 93.5 | 93.7 | 10,000 |
| FFBL | 37.26 | 37.37 | 36.71 | 36.81 | 2,705,000 |
| FFBL-CNOV | 38.34 | 0 | 0 | 37.82 | 0 |
| FFBL-COCT | 37.82 | 0 | 0 | 37.31 | 0 |
| FFBL-CSEP | 37.41 | 0 | 0 | 36.9 | 0 |
| FFBL-SEP | 37.49 | 37.36 | 36.82 | 37 | 144,000 |
| FFC | 112.62 | 112.94 | 111.7 | 111.93 | 1,200,800 |
| FFC-CNOV | 115.89 | 0 | 0 | 115 | 0 |
| FFC-COCT | 114.32 | 0 | 0 | 113.44 | 0 |
| FFC-CSEP | 113.07 | 0 | 0 | 112.2 | 0 |
| FFC-SEP | 113 | 113.45 | 112.05 | 112.18 | 70,000 |
| FHAM | 7.23 | 7.25 | 7.25 | 7.25 | 500 |
| FHBM | 11.01 | 11.5 | 10.5 | 10.69 | 39,500 |
| FIMM | 54.97 | 57.71 | 57.55 | 57.71 | 1,000 |
| FLYNG | 3.79 | 3.89 | 3.7 | 3.73 | 145,500 |
| FNBM | 5.83 | 5.9 | 5.83 | 5.85 | 133,000 |
| FNEL | 5 | 5.39 | 4.8 | 5.39 | 1,500 |
| FPJM | 1.4 | 1.43 | 1.37 | 1.37 | 35,000 |
| FPRM | 15.67 | 16.66 | 15 | 15.9 | 4,000 |
| FRSM | 25.2 | 26.4 | 26.35 | 26.4 | 5,000 |
| FUDLM | 7.65 | 7.9 | 7.89 | 7.9 | 4,000 |
| GADT | 70 | 70.5 | 69.4 | 69.47 | 17,000 |
| GASF | 5.31 | 5.31 | 5.1 | 5.12 | 56,500 |
| GATM | 25.99 | 26 | 25 | 25.97 | 5,500 |
| GFIL | 4 | 4.99 | 4.98 | 4.98 | 16,000 |
| GGL | 12.54 | 12.73 | 12.15 | 12.23 | 247,000 |
| GHGL | 52 | 52.5 | 51.9 | 51.9 | 16,500 |
| GHNI | 9.65 | 9.49 | 9.18 | 9.41 | 2,000 |
| GHNL | 5.15 | 5.1 | 4.81 | 4.95 | 40,500 |
| GLAXO | 68.94 | 69.65 | 69 | 69.25 | 39,000 |
| GLPL | 64.39 | 67.6 | 67.6 | 67.6 | 4,000 |
| GRAYS | 31.35 | 30.05 | 29.79 | 29.79 | 14,500 |
| GTYR | 30.7 | 30.2 | 29.17 | 29.56 | 78,500 |
| GUTM | 18 | 19 | 19 | 19 | 500 |
| GWLC | 5.28 | 6.28 | 5.6 | 5.65 | 41,500 |
| HABSM | 28.47 | 29.25 | 28.25 | 28.58 | 470,000 |
| HADC | 2.41 | 2.5 | 2.32 | 2.33 | 23,500 |
| HAL | 29.25 | 29.35 | 28.5 | 28.55 | 11,500 |
| HBL | 108.33 | 108.8 | 107.5 | 107.64 | 9,000 |
| HCAR | 14.79 | 15.1 | 14.5 | 14.52 | 110,500 |
| HICL | 13.83 | 13.95 | 13.9 | 13.95 | 5,500 |
| HINO | 69 | 69.05 | 69.01 | 69.03 | 1,500 |
| HIRAT | 9.95 | 9.95 | 9.9 | 9.95 | 3,000 |
| HMB | 18 | 18 | 17.75 | 17.75 | 31,000 |
| HSPI | 21.5 | 21.51 | 21.5 | 21.5 | 51,000 |
| HUBC | 45.6 | 45.72 | 44.9 | 45.04 | 973,500 |
| HUBC-CNOV | 46.92 | 0 | 0 | 46.27 | 0 |
| HUBC-COCT | 46.29 | 0 | 0 | 45.65 | 0 |
| HUBC-CSEP | 45.78 | 0 | 0 | 45.15 | 0 |
| HUBC-SEP | 45.8 | 45.5 | 45.05 | 45.05 | 3,500 |
| IBFL | 53.55 | 56.22 | 55.65 | 56.22 | 3,500 |
| IBLHL | 25.13 | 26.38 | 24.7 | 26.38 | 24,500 |
| ICI | 164.68 | 165.9 | 162.5 | 162.88 | 74,800 |
| ICIBL | 0.85 | 1.22 | 0.85 | 1.05 | 5,450,000 |
| ICL | 32.65 | 34.25 | 33.95 | 33.95 | 1,500 |
| IDYM | 390 | 400 | 399.99 | 400 | 5,100 |
| IFSL | 12.18 | 12 | 11.81 | 12 | 4,000 |
| IGIBL | 2.17 | 2.73 | 2.2 | 2.58 | 4,725,000 |
| IGIIL | 71.1 | 74.65 | 72.15 | 74.65 | 196,500 |
| ILTM | 280 | 294 | 294 | 294 | 300 |
| INDU | 267.39 | 267.9 | 263 | 264.4 | 4,000 |
| INIL | 38.34 | 39.92 | 38 | 39.17 | 723,500 |
| ISL | 14.02 | 14.7 | 14.02 | 14.11 | 703,500 |
| ISTM | 5.5 | 6.5 | 6 | 6.5 | 13,500 |
| JDWS | 103 | 103 | 103 | 103 | 200 |
| JGICL | 62 | 62.5 | 62.5 | 62.5 | 1,000 |
| JLICL | 83.9 | 80 | 80 | 83.9 | 5,000 |
| JPGL | 1.71 | 1.8 | 1.65 | 1.73 | 654,000 |
| JSBL | 5.85 | 5.94 | 5.66 | 5.71 | 401,500 |
| JSCL | 14.06 | 14.2 | 13.7 | 13.77 | 4,235,000 |
| JSGCL | 29.33 | 29.3 | 29.01 | 29.16 | 2,500 |
| JSGF | 7.6 | 8.09 | 7.6 | 7.61 | 116,500 |
| JSIL | 8.72 | 8.74 | 8.5 | 8.52 | 382,500 |
| JSVFL | 8.7 | 8.99 | 8.61 | 8.94 | 79,500 |
| KAPCO | 48.06 | 48.3 | 47.65 | 47.7 | 85,500 |
| KASBB | 2.32 | 2.7 | 2.37 | 2.5 | 1,427,500 |
| KASBSL | 4.05 | 4.15 | 4 | 4.09 | 199,000 |
| KESC | 7.65 | 7.77 | 6.65 | 6.65 | 14,559,500 |
| KML | 3.65 | 4 | 3.5 | 3.6 | 82,500 |
| KOHC | 58.32 | 59 | 57.99 | 58.01 | 133,000 |
| KOHE | 24.5 | 25.7 | 24 | 25.17 | 9,500 |
| KOHP | 3.34 | 3.34 | 3 | 3.05 | 164,000 |
| KOIL | 2.39 | 2.45 | 2.01 | 2.05 | 924,500 |
| KOSM | 2.5 | 2.7 | 2 | 2.19 | 5,500 |
| KTML | 8.5 | 8.4 | 7.5 | 7.71 | 686,000 |
| LEUL | 3.11 | 3.1 | 3.1 | 3.1 | 500 |
| LINDE | 150 | 157 | 150 | 150.03 | 800 |
| LOTPTA | 7.12 | 7.19 | 7.07 | 7.1 | 1,209,000 |
| LOTPTA-SEP | 7.19 | 7.23 | 7.12 | 7.18 | 142,000 |
| LPCL | 5.32 | 5.4 | 5.21 | 5.27 | 1,538,500 |
| LPGL | 20.25 | 19.26 | 19.25 | 19.25 | 1,500 |
| LUCK | 132.07 | 132.5 | 129.55 | 130.72 | 791,000 |
| LUCK-CNOV | 135.9 | 0 | 0 | 134.3 | 0 |
| LUCK-COCT | 134.06 | 0 | 0 | 132.49 | 0 |
| LUCK-CSEP | 132.59 | 0 | 0 | 131.03 | 0 |
| LUCK-SEP | 132.43 | 132.45 | 130.5 | 131.08 | 241,000 |
| MACFL | 19.97 | 20.6 | 20 | 20.09 | 30,000 |
| MARI | 107.38 | 112.7 | 106.75 | 109.43 | 555,500 |
| MBF | 11.68 | 11.69 | 11.51 | 11.51 | 16,500 |
| MCB | 183.69 | 183.95 | 182 | 182.37 | 509,300 |
| MCB-CNOV | 189.02 | 0 | 0 | 187.37 | 0 |
| MCB-COCT | 186.46 | 0 | 0 | 184.83 | 0 |
| MCB-CSEP | 184.42 | 0 | 0 | 182.8 | 0 |
| MCB-SEP | 184.49 | 184.01 | 182.3 | 182.96 | 22,000 |
| MDTL | 6.08 | 5.89 | 5.4 | 5.71 | 28,000 |
| MEBL | 28.06 | 27.9 | 27.51 | 27.84 | 7,500 |
| MERIT | 23.59 | 23.7 | 22.6 | 23 | 17,000 |
| MFFL | 331 | 344 | 344 | 331 | 100 |
| MFTM | 1.7 | 1.75 | 1.67 | 1.75 | 32,000 |
| MLCF | 8.7 | 8.85 | 8.15 | 8.2 | 1,202,500 |
| MLCFPS | 7 | 8 | 8 | 8 | 0 |
| MODAM | 1 | 1.02 | 1.02 | 1.02 | 500 |
| MRNS | 44 | 43.55 | 42.6 | 42.93 | 21,500 |
| MSCL | 15.75 | 15.5 | 15.5 | 15.75 | 3,000 |
| MSOT | 28.52 | 29.93 | 28.5 | 28.83 | 2,500 |
| MTIL | 1.4 | 1.35 | 1.25 | 1.28 | 11,000 |
| MTL | 481.56 | 484 | 481.25 | 481.71 | 4,300 |
| MUBT | 1.13 | 1.9 | 1.9 | 1.9 | 1,000 |
| MUREB | 136 | 139.9 | 129.25 | 132.92 | 3,800 |
| MWMP | 3.18 | 2.97 | 2.96 | 2.96 | 11,000 |
| MZSM | 3.79 | 3.75 | 3.6 | 3.6 | 23,000 |
| NAGC | 27.43 | 28 | 27.9 | 28 | 3,000 |
| NATF | 255 | 262.99 | 254.01 | 258.18 | 10,400 |
| NBF | 4.45 | 4.5 | 4.49 | 4.5 | 111,000 |
| NBP | 44.71 | 44.86 | 43.88 | 43.93 | 1,803,500 |
| NBP-CNOV | 46.01 | 0 | 0 | 45.13 | 0 |
| NBP-COCT | 45.38 | 0 | 0 | 44.52 | 0 |
| NBP-CSEP | 44.89 | 0 | 0 | 44.03 | 0 |
| NBP-SEP | 44.83 | 44.72 | 44.01 | 44.05 | 193,500 |
| NCL | 21.08 | 21 | 20.6 | 20.75 | 155,500 |
| NCPL | 15.9 | 16.05 | 15.8 | 15.9 | 4,151,500 |
| NESTLE | 4100 | 4150 | 4150 | 4150 | 20 |
| NETSOL | 21.72 | 21.9 | 20.92 | 21.06 | 1,016,000 |
| NEXT | 6 | 6.5 | 5.22 | 6.5 | 5,000 |
| NIB | 2.64 | 2.8 | 2.61 | 2.63 | 13,618,500 |
| NIBTFC | 100.2551 | 0 | 0 | 100.2551 | 0 |
| NICL | 4.26 | 4.52 | 4.12 | 4.42 | 1,482,000 |
| NML | 58.05 | 58.27 | 57 | 57.19 | 2,464,000 |
| NML-CNOV | 59.73 | 0 | 0 | 58.76 | 0 |
| NML-COCT | 58.93 | 0 | 0 | 57.96 | 0 |
| NML-CSEP | 58.28 | 0 | 0 | 57.33 | 0 |
| NML-SEP | 58.29 | 58.4 | 57.25 | 57.55 | 998,500 |
| NOPK | 50.94 | 51.9 | 51.9 | 51.9 | 500 |
| NPL | 15.31 | 15.5 | 15.1 | 15.13 | 1,229,500 |
| NPSM | 24 | 22.8 | 22.8 | 22.8 | 0 |
| NRL | 237.27 | 237.5 | 235 | 235.93 | 115,300 |
| OGDC | 183.06 | 184.34 | 179.32 | 180.17 | 926,200 |
| OGDC-CNOV | 188.37 | 0 | 0 | 185.11 | 0 |
| OGDC-COCT | 185.82 | 0 | 0 | 182.6 | 0 |
| OGDC-CSEP | 183.79 | 0 | 0 | 180.6 | 0 |
| OGDC-SEP | 179.94 | 182.5 | 177.51 | 177.93 | 59,000 |
| OLPL | 12.6 | 13.6 | 12 | 12.89 | 43,000 |
| OLSM | 4.17 | 4.25 | 4 | 4.08 | 18,500 |
| OLTM | 9 | 9.65 | 8.8 | 9.65 | 3,500 |
| OTSU | 47.77 | 48 | 47 | 48 | 6,000 |
| PACE | 3.39 | 3.47 | 3.12 | 3.18 | 1,480,500 |
| PAEL | 9.18 | 9.17 | 8.8 | 8.85 | 171,000 |
| PAKD | 52.5 | 55 | 50.1 | 55 | 12,000 |
| PAKMI | 1.4 | 1.5 | 1.5 | 1.5 | 1,000 |
| PAKRI | 19.63 | 20.37 | 19.5 | 20.01 | 1,719,000 |
| PAKRI-SEP | 19.35 | 0 | 0 | 20.07 | 0 |
| PAKT | 61.4 | 61.9 | 60.25 | 61.9 | 1,000 |
| PASL | 2.16 | 2.24 | 2 | 2.07 | 532,000 |
| PASM | 6.61 | 6.69 | 6.26 | 6.6 | 61,500 |
| PCAL | 53.55 | 56.22 | 55 | 56.22 | 4,500 |
| PECO | 38 | 38.25 | 38.25 | 38.25 | 0 |
| PEF | 8.03 | 8.5 | 8.19 | 8.38 | 84,500 |
| PFLTFC2 | 100.104 | 0 | 0 | 100.104 | 0 |
| PGCL | 222.07 | 221.2 | 210.97 | 211.05 | 3,500 |
| PGF | 13.17 | 13.34 | 12.91 | 13 | 105,500 |
| PIAA | 2.63 | 2.67 | 2.6 | 2.63 | 374,000 |
| PICT | 152 | 153 | 151 | 152.46 | 1,600 |
| PIF | 6.04 | 6.05 | 5.75 | 5.76 | 289,000 |
| PINL | 7.45 | 7.99 | 7.36 | 7.71 | 43,000 |
| PIOC | 12.86 | 12.9 | 12.3 | 12.45 | 80,500 |
| PKGP | 16.47 | 16.74 | 15.9 | 15.98 | 1,116,500 |
| PKGS | 111.9 | 117.49 | 116.5 | 117.49 | 724,500 |
| PMI | 1.3 | 1.29 | 1.25 | 1.29 | 5,500 |
| PMPK | 147.12 | 142 | 139.77 | 140.18 | 2,800 |
| PMTFC6 | 98.736 | 0 | 0 | 98.736 | 0 |
| PNGRS | 2.5 | 2.6 | 2.55 | 2.6 | 16,500 |
| PNSC | 16.55 | 16.4 | 16.32 | 16.35 | 3,500 |
| POL | 438.66 | 438 | 429.8 | 430.7 | 983,600 |
| POL-CNOV | 451.38 | 0 | 0 | 442.51 | 0 |
| POL-COCT | 445.28 | 0 | 0 | 436.52 | 0 |
| POL-CSEP | 440.4 | 0 | 0 | 431.73 | 0 |
| POL-SEP | 438.14 | 438 | 430.7 | 431.69 | 367,500 |
| PPL | 180.99 | 182.15 | 178.7 | 179.52 | 829,900 |
| PPL-CNOV | 186.24 | 0 | 0 | 184.44 | 0 |
| PPL-COCT | 183.72 | 0 | 0 | 181.94 | 0 |
| PPL-CSEP | 181.71 | 0 | 0 | 179.95 | 0 |
| PPL-SEP | 181.57 | 182.01 | 178.51 | 179.27 | 157,000 |
| PPP | 52.4 | 52.11 | 51 | 51.1 | 8,000 |
| PRET | 56.54 | 59.36 | 56.75 | 59.36 | 38,500 |
| PRL | 57.05 | 56.96 | 56.11 | 56.25 | 27,500 |
| PRWM | 10.9 | 10.9 | 10.6 | 10.6 | 2,500 |
| PSEL | 159.06 | 165 | 162 | 163.5 | 300 |
| PSMC | 104.02 | 104.5 | 101.6 | 103.57 | 143,000 |
| PSO | 219.45 | 221 | 216.05 | 216.77 | 639,800 |
| PSO-CNOV | 225.81 | 0 | 0 | 222.71 | 0 |
| PSO-COCT | 222.76 | 0 | 0 | 219.7 | 0 |
| PSO-CSEP | 220.32 | 0 | 0 | 217.29 | 0 |
| PSO-SEP | 220.21 | 221.4 | 216.9 | 217.36 | 183,000 |
| PTC | 19.87 | 19.9 | 18.95 | 19.02 | 16,150,000 |
| PTC-CNOV | 20.45 | 0 | 0 | 19.54 | 0 |
| PTC-COCT | 20.17 | 0 | 0 | 19.28 | 0 |
| PTC-CSEP | 19.95 | 0 | 0 | 19.07 | 0 |
| PTC-SEP | 19.95 | 20 | 19.03 | 19.1 | 2,641,000 |
| QUICE | 12.78 | 13.78 | 12.99 | 13.4 | 2,287,500 |
| RAVT | 1.77 | 1.76 | 1.61 | 1.69 | 46,500 |
| REWM | 11.8 | 12.7 | 12.7 | 12.7 | 1,000 |
| RICL | 7.26 | 7.45 | 7.25 | 7.25 | 32,000 |
| RMPL | 4451.4388 | 4397 | 4290 | 4397 | 5,020 |
| RUPL | 32.02 | 31.2 | 30.8 | 30.8 | 3,500 |
| SAIF | 10.5 | 11.1 | 11.1 | 11.1 | 500 |
| SANSM | 24.25 | 24.7 | 24.7 | 24.7 | 500 |
| SAPL | 213.67 | 215 | 212 | 212 | 300 |
| SAZEW | 30.7 | 30.49 | 30.49 | 30.49 | 500 |
| SBL | 2.45 | 2.5 | 2.41 | 2.43 | 223,500 |
| SCBPL | 11.75 | 11.65 | 11.65 | 11.65 | 8,500 |
| SCLL | 6.06 | 6.15 | 6.05 | 6.05 | 6,500 |
| SCM | 13.4 | 13.5 | 13.3 | 13.3 | 16,500 |
| SEARL | 53.98 | 55 | 53.7 | 54.88 | 73,500 |
| SEL | 18.01 | 17.9 | 17.25 | 17.9 | 2,000 |
| SEPCO | 1.56 | 1.59 | 1.5 | 1.52 | 478,000 |
| SEPL | 54.58 | 54.64 | 52.9 | 53.01 | 15,000 |
| SGML | 13.96 | 14.4 | 13.55 | 13.66 | 184,000 |
| SGPL | 1.31 | 1.47 | 1.25 | 1.47 | 11,500 |
| SHEL | 129.43 | 130 | 127.91 | 128.12 | 14,300 |
| SHFA | 46 | 44.01 | 44.01 | 44.01 | 1,000 |
| SHSML | 13.45 | 13.25 | 13.16 | 13.23 | 5,000 |
| SIBL | 2.23 | 2.5 | 2.5 | 2.5 | 26,000 |
| SIEM | 919.0741 | 954.99 | 954.99 | 954.99 | 50 |
| SILK | 2.34 | 2.42 | 2.33 | 2.37 | 2,817,500 |
| SING | 21 | 21.25 | 20.99 | 21 | 2,000 |
| SITC | 141.5 | 142 | 139.25 | 140.32 | 10,600 |
| SKFL | 8.99 | 9.24 | 8.92 | 8.95 | 25,500 |
| SLYT | 6.35 | 6.5 | 5.9 | 6.28 | 17,500 |
| SMBL | 3.1 | 3.24 | 3.1 | 3.14 | 693,000 |
| SMTM | 6.5 | 6.9 | 6.3 | 6.3 | 78,500 |
| SNAI | 53.02 | 54.4 | 52.02 | 52.25 | 8,000 |
| SNBL | 7.13 | 7.15 | 7.01 | 7.04 | 78,500 |
| SNGP | 20.04 | 20.24 | 19.55 | 19.68 | 108,000 |
| SPL | 11.1 | 11.2 | 10.7 | 10.73 | 152,500 |
| SPLC | 0.8 | 0.99 | 0.85 | 0.89 | 70,000 |
| SRSM | 7.3 | 7.1 | 7.1 | 7.1 | 500 |
| SRVI | 181 | 179 | 175 | 176.61 | 5,500 |
| SSGC | 22.08 | 22.01 | 21.7 | 21.73 | 37,000 |
| SSIC | 6.25 | 6.5 | 6.11 | 6.38 | 41,000 |
| SSML | 2.14 | 2.6 | 2 | 2.4 | 287,000 |
| STCL | 10.24 | 10 | 9.5 | 9.51 | 21,500 |
| STJT | 32.13 | 30.6 | 30.6 | 30.6 | 1,000 |
| STML | 19 | 20 | 20 | 20 | 2,500 |
| SURC | 33.52 | 35.19 | 35.09 | 35.19 | 25,000 |
| TATM | 20.22 | 19.75 | 19.75 | 19.75 | 1,000 |
| TDIL | 9.54 | 9.51 | 9.5 | 9.5 | 4,000 |
| TELE | 3.34 | 3.35 | 3.1 | 3.15 | 2,242,000 |
| TGL | 17.84 | 18.84 | 17.7 | 18.84 | 508,000 |
| THALL | 138.43 | 140.5 | 136.25 | 137.07 | 56,500 |
| THCCL | 18.8 | 18.89 | 18 | 18.89 | 1,500 |
| TPL | 8.18 | 8.69 | 8 | 8.33 | 10,000 |
| TREET | 68.05 | 71.45 | 67.25 | 69.42 | 1,280,000 |
| TREI | 2.6 | 2.5 | 2.3 | 2.5 | 40,500 |
| TRG | 3.91 | 3.85 | 3.7 | 3.72 | 665,000 |
| TRIBL | 1.2 | 1.3 | 1.3 | 1.3 | 4,000 |
| TRIPF | 192 | 193.49 | 190 | 190.06 | 10,400 |
| TRPOL | 1.48 | 1.69 | 1.69 | 1.69 | 500 |
| TSPL | 1.31 | 1.31 | 1.23 | 1.25 | 48,500 |
| UBL | 76.73 | 77 | 76.25 | 76.46 | 263,500 |
| UBL-CNOV | 78.96 | 0 | 0 | 78.56 | 0 |
| UBL-COCT | 77.89 | 0 | 0 | 77.49 | 0 |
| UBL-CSEP | 77.03 | 0 | 0 | 76.64 | 0 |
| UBL-SEP | 77 | 76.9 | 76.36 | 76.36 | 3,500 |
| UBLTFC4 | 100.9 | 0 | 0 | 100.9 | 0 |
| UCAPM | 3.75 | 4.5 | 3.01 | 3.51 | 8,500 |
| UVIC | 2.31 | 2.6 | 2.3 | 2.39 | 9,500 |
| WAHN | 53.4 | 52.2 | 51.05 | 52.1 | 11,000 |
| WTCL | 2.72 | 2.75 | 2.54 | 2.55 | 456,000 |
| WTL | 3.15 | 3.23 | 2.9 | 3 | 3,701,000 |
| WYETH | 962.37 | 980 | 970 | 970 | 250 |
| YOUW | 1.25 | 1.5 | 1.26 | 1.32 | 22,000 |
| ZAHT | 3.8167 | 3.818 | 3.818 | 3.818 | 0 |
| ZIL | 85.93 | 81.7 | 81.7 | 81.7 | 500 |
| ZTL | 4.35 | 4.5 | 4.4 | 4.5 | 12,500 |
KSE EOD Daily Share Price Data - 20/09/2012
No comments:
Post a Comment