| For: September 24, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 92 | 90 | 87.4 | 87.4 | 5,500 |
| AACIL | 5.8 | 6 | 5.5 | 5.51 | 78,000 |
| ABL | 67.81 | 67.25 | 67 | 67 | 18,000 |
| ABOT | 185.04 | 193 | 185 | 191.44 | 18,800 |
| ACPL | 107.88 | 108 | 106 | 107.02 | 82,500 |
| ADAMS | 22.71 | 23 | 23 | 23 | 500 |
| ADMM | 28 | 26.6 | 26.6 | 26.6 | 1,000 |
| ADOS | 15.99 | 15 | 15 | 15 | 4,000 |
| AGIC | 10.4 | 11.37 | 10.78 | 11.27 | 20,000 |
| AGIL | 104.6 | 105.4 | 103.1 | 104.1 | 5,500 |
| AGTL | 208.67 | 210 | 210 | 210 | 600 |
| AHCL | 27.69 | 27.95 | 26.88 | 26.99 | 779,000 |
| AHCL-CNOV | 28.45 | 0 | 0 | 27.72 | 0 |
| AHCL-COCT | 28.06 | 0 | 0 | 27.34 | 0 |
| AHCL-CSEP | 27.76 | 0 | 0 | 27.04 | 0 |
| AHCL-OCT | 27.79 | 27.7 | 27.25 | 27.3 | 184,500 |
| AHCL-SEP | 27.79 | 27.75 | 26.92 | 27 | 222,000 |
| AHI | 15.25 | 15.02 | 15.02 | 15.02 | 1,000 |
| AHL | 32.53 | 32.55 | 31.4 | 31.4 | 32,500 |
| AICL | 63.95 | 64.85 | 63.51 | 63.73 | 652,000 |
| AICL-CNOV | 65.7 | 0 | 0 | 65.45 | 0 |
| AICL-OCT | 63 | 65 | 63.8 | 63.8 | 2,500 |
| AICL-SEP | 64.5 | 64 | 64 | 64 | 1,000 |
| AKBL | 15 | 15.3 | 15 | 15.03 | 389,000 |
| AKBL-CNOV | 15.41 | 0 | 0 | 15.44 | 0 |
| AKBL-OCT | 15.22 | 15.22 | 15.22 | 15.23 | 0 |
| AKBL-SEP | 15.22 | 0 | 0 | 15.07 | 0 |
| AKZO | 78 | 79.01 | 77.76 | 78 | 32,800 |
| ALTN | 9.2 | 9.9 | 9.9 | 9.9 | 500 |
| AMTEX | 2.4 | 2.46 | 2.25 | 2.4 | 170,000 |
| ANL | 6.16 | 6.35 | 6.1 | 6.13 | 283,500 |
| APL | 490.04 | 491 | 490.01 | 490.18 | 2,300 |
| ARM | 46.01 | 48 | 46.9 | 47.9 | 7,500 |
| ASHT | 10.88 | 10.85 | 10.85 | 10.85 | 0 |
| ASHTR | 0.72 | 0.62 | 0.5 | 0.51 | 15,000 |
| ASL | 10.87 | 10.85 | 10.75 | 10.85 | 132,000 |
| ASLPS | 9.11 | 9.5 | 9.25 | 9.43 | 81,000 |
| ATBA | 256.5 | 252 | 243.68 | 243.68 | 2,500 |
| ATFF | 9.45 | 9.3 | 9.02 | 9.02 | 25,000 |
| ATIL | 37.43 | 37.5 | 37.14 | 37.29 | 4,000 |
| ATLH | 135.06 | 134.25 | 134 | 134 | 300 |
| ATRL | 126.37 | 127.24 | 125.25 | 125.56 | 184,400 |
| ATRL-CNOV | 129.83 | 0 | 0 | 128.96 | 0 |
| ATRL-COCT | 128.08 | 0 | 0 | 127.21 | 0 |
| ATRL-CSEP | 126.67 | 0 | 0 | 125.81 | 0 |
| ATRL-OCT | 120.86 | 122.25 | 121.88 | 121.95 | 7,000 |
| ATRL-SEP | 126.86 | 127.2 | 125.5 | 125.58 | 72,500 |
| BAFL | 16.27 | 16.48 | 16.11 | 16.25 | 1,403,000 |
| BAFL-CNOV | 16.72 | 0 | 0 | 16.69 | 0 |
| BAFL-COCT | 16.49 | 0 | 0 | 16.46 | 0 |
| BAFL-CSEP | 16.31 | 0 | 0 | 16.28 | 0 |
| BAFL-OCT | 16.31 | 16.31 | 16.31 | 16.47 | 0 |
| BAFL-SEP | 16.31 | 16.39 | 16.3 | 16.31 | 16,500 |
| BAHL | 28.95 | 29.38 | 28.85 | 28.92 | 2,439,000 |
| BAHL-CNOV | 29.74 | 0 | 0 | 29.7 | 0 |
| BAHL-COCT | 29.34 | 0 | 0 | 29.3 | 0 |
| BAHL-CSEP | 29.02 | 0 | 0 | 28.98 | 0 |
| BAHL-SEP | 29.03 | 0 | 0 | 28.99 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BATA | 977.75 | 1025 | 960.01 | 984 | 2,100 |
| BCML | 16.7 | 15.81 | 15.81 | 15.81 | 500 |
| BERG | 21.18 | 22.23 | 21.22 | 21.39 | 332,000 |
| BGL | 4.45 | 4.5 | 4.25 | 4.25 | 18,000 |
| BIPL | 9.09 | 9.3 | 9.05 | 9.07 | 117,500 |
| BNWM | 33.87 | 35.5 | 32.8 | 32.8 | 283,500 |
| BOK | 7.01 | 7 | 7 | 7 | 7,000 |
| BOP | 8.18 | 8.28 | 8.08 | 8.17 | 769,000 |
| BPBL | 3.5 | 3.5 | 3.48 | 3.5 | 6,500 |
| BPL | 40.79 | 40.4 | 40 | 40.15 | 24,500 |
| BROT | 4.08 | 4.29 | 4 | 4.08 | 108,500 |
| BTL | 74.9 | 78 | 78 | 78 | 500 |
| BUXL | 9.7 | 10.45 | 10.45 | 10.45 | 500 |
| BYCO | 8.32 | 8.4 | 8.15 | 8.18 | 282,500 |
| CENI | 9.75 | 9.5 | 9.5 | 9.5 | 500 |
| CEPB | 23.41 | 24 | 22.79 | 23.2 | 386,000 |
| CHBL | 2 | 2.2 | 1.9 | 1.9 | 21,500 |
| CHCC | 37.53 | 37.55 | 36.75 | 36.86 | 64,500 |
| CLOV | 97.04 | 101.89 | 97.88 | 101.89 | 45,500 |
| CML | 2.36 | 2.44 | 2.3 | 2.3 | 169,000 |
| COLG | 1100 | 1134 | 1134 | 1100 | 100 |
| CPL | 209.17 | 210.55 | 210.55 | 209.17 | 100 |
| CPPL | 39.01 | 39 | 38.25 | 38.5 | 18,000 |
| CSAP | 25.76 | 26 | 26 | 26 | 500 |
| CSM | 1.12 | 1.39 | 1.14 | 1.17 | 193,500 |
| CSUML | 5.5 | 5.5 | 5.1 | 5.2 | 16,000 |
| CYAN | 82.22 | 83 | 80.1 | 80.43 | 27,500 |
| DADX | 57 | 58.5 | 57.8 | 57.8 | 1,500 |
| DAWH | 39.68 | 39.65 | 37.7 | 37.72 | 873,500 |
| DBCI | 3.11 | 3.48 | 2.67 | 2.72 | 1,920,000 |
| DCH | 2.38 | 2.36 | 2.25 | 2.25 | 38,500 |
| DCL | 4.37 | 4.5 | 4.25 | 4.26 | 271,000 |
| DEL | 1.92 | 1.89 | 1.89 | 1.89 | 2,500 |
| DFML | 2.5 | 2.6 | 2.52 | 2.53 | 39,000 |
| DFSM | 3.22 | 3 | 2.22 | 2.33 | 262,500 |
| DGKC | 48.05 | 48.65 | 47.41 | 47.54 | 2,130,500 |
| DGKC-CNOV | 49.37 | 0 | 0 | 48.83 | 0 |
| DGKC-COCT | 48.7 | 0 | 0 | 48.16 | 0 |
| DGKC-CSEP | 48.16 | 0 | 0 | 47.63 | 0 |
| DGKC-OCT | 46.58 | 47.5 | 46.61 | 46.67 | 5,093,500 |
| DGKC-SEP | 48.08 | 48.6 | 47.6 | 47.67 | 660,000 |
| DLL | 48.2 | 47.68 | 47 | 47.68 | 8,500 |
| DNCC | 4.99 | 5.4 | 4.07 | 4.18 | 204,000 |
| DOL | 4.1 | 4.11 | 3.95 | 3.96 | 337,000 |
| DREL | 440 | 418 | 418 | 418 | 100 |
| DSFL | 2.09 | 2.19 | 2 | 2.03 | 508,500 |
| DSIL | 2 | 2.01 | 1.96 | 2 | 37,500 |
| DSL | 2.99 | 3 | 2.81 | 2.82 | 122,500 |
| DWAE | 4.53 | 4.97 | 4.26 | 4.31 | 58,500 |
| DYNO | 22.67 | 22.6 | 22.5 | 22.5 | 8,500 |
| ECOP | 7 | 6.9 | 6.81 | 6.81 | 4,500 |
| EFLTFC3 | 97.7622 | 0 | 0 | 97.7622 | 0 |
| EFLTFC4 | 90 | 0 | 0 | 90 | 0 |
| EFOODS | 70.69 | 71.39 | 70.1 | 70.44 | 1,224,000 |
| EFUG | 80.12 | 80.51 | 80 | 80.51 | 4,500 |
| EFUL | 80.2 | 79.25 | 76.35 | 79.25 | 1,500 |
| ELSM | 31 | 31.1 | 31 | 31 | 1,000 |
| ENGRO | 106.13 | 108.4 | 105.92 | 106.22 | 2,652,200 |
| ENGRO-CNOV | 109.04 | 0 | 0 | 109.09 | 0 |
| ENGRO-COCT | 107.56 | 0 | 0 | 107.61 | 0 |
| ENGRO-CSEP | 106.38 | 0 | 0 | 106.43 | 0 |
| ENGRO-OCT | 106.49 | 109.4 | 107.15 | 107.47 | 1,313,500 |
| ENGRO-SEP | 106.49 | 108.35 | 106.11 | 106.52 | 1,768,500 |
| ENGROTFC | 98.8729 | 0 | 0 | 98.3372 | 0 |
| ENGROTFC2 | 98.3796 | 0 | 0 | 97.6019 | 0 |
| EPCL | 9.75 | 9.87 | 9.55 | 9.56 | 130,000 |
| ESBL | 2.07 | 2.35 | 2.35 | 2.07 | 500 |
| EXIDE | 325.65 | 320.01 | 316.51 | 316.51 | 500 |
| FABL | 9.7 | 9.84 | 9.65 | 9.75 | 8,000 |
| FABLTFC | 101.19 | 0 | 0 | 101.19 | 0 |
| FASM | 50 | 50 | 47.6 | 49.98 | 22,000 |
| FATIMA | 24 | 24.25 | 23.82 | 23.89 | 1,980,000 |
| FCCL | 6.04 | 6.29 | 5.86 | 5.94 | 2,841,000 |
| FCSC | 3.47 | 3.5 | 3.27 | 3.31 | 55,000 |
| FDIBL | 1.67 | 1.55 | 1.46 | 1.51 | 5,500 |
| FDMF | 5.2 | 5.1 | 4.9 | 4.99 | 51,500 |
| FECM | 3.5 | 3.49 | 3.36 | 3.36 | 1,000 |
| FECTC | 22.59 | 22.6 | 22.01 | 22.16 | 18,500 |
| FEROZ | 93.7 | 93 | 91 | 91 | 33,000 |
| FFBL | 36.81 | 37.2 | 36.8 | 36.95 | 706,000 |
| FFBL-CNOV | 37.82 | 0 | 0 | 37.95 | 0 |
| FFBL-COCT | 37.31 | 0 | 0 | 37.44 | 0 |
| FFBL-CSEP | 36.9 | 0 | 0 | 37.02 | 0 |
| FFBL-OCT | 37 | 37.75 | 37.4 | 37.73 | 8,500 |
| FFBL-SEP | 37 | 37.2 | 36.9 | 37.14 | 56,000 |
| FFC | 111.93 | 112.5 | 111 | 111.25 | 877,100 |
| FFC-CNOV | 115 | 0 | 0 | 114.26 | 0 |
| FFC-COCT | 113.44 | 0 | 0 | 112.71 | 0 |
| FFC-CSEP | 112.2 | 0 | 0 | 111.47 | 0 |
| FFC-OCT | 112.18 | 112.7 | 112.25 | 112.35 | 92,000 |
| FFC-SEP | 112.18 | 112.05 | 111.22 | 111.45 | 131,500 |
| FFLM | 2.7 | 2.75 | 2.5 | 2.5 | 1,000 |
| FHAM | 7.25 | 7.2 | 7.1 | 7.16 | 42,000 |
| FHBM | 10.69 | 11.25 | 10.85 | 11.15 | 48,000 |
| FLYNG | 3.73 | 3.71 | 3.55 | 3.55 | 225,500 |
| FTSM | 1.25 | 1.1 | 1.05 | 1.1 | 4,000 |
| FUDLM | 7.9 | 8.25 | 8.2 | 8.25 | 7,000 |
| FZCM | 94 | 98 | 94 | 98 | 3,000 |
| GADT | 69.47 | 71.9 | 68.6 | 69.05 | 20,500 |
| GASF | 5.12 | 5.2 | 5 | 5 | 46,500 |
| GATI | 104.3333 | 99.13 | 99.12 | 99.12 | 1,000 |
| GATM | 25.97 | 26 | 24.7 | 25.05 | 5,500 |
| GGL | 12.23 | 12.36 | 12.02 | 12.12 | 38,500 |
| GHGL | 51.9 | 52.25 | 52 | 52 | 1,500 |
| GHNI | 9.41 | 9.5 | 9.2 | 9.2 | 17,500 |
| GHNL | 4.95 | 4.99 | 4.99 | 4.99 | 500 |
| GLAXO | 69.25 | 69 | 68 | 68.5 | 11,500 |
| GLPL | 67.6 | 70.98 | 70.98 | 70.98 | 9,500 |
| GRAYS | 29.79 | 29.75 | 28.31 | 28.32 | 9,000 |
| GSPM | 6 | 5.9 | 5.9 | 5.9 | 1,000 |
| GTYR | 29.56 | 29.1 | 28.09 | 28.11 | 216,000 |
| GUSM | 4.35 | 4.69 | 4.2 | 4.63 | 5,000 |
| GUTM | 19 | 20 | 20 | 19 | 500 |
| HABSM | 28.58 | 28.5 | 27.8 | 27.94 | 42,000 |
| HADC | 2.33 | 2.25 | 2.1 | 2.1 | 22,000 |
| HAEL | 8 | 7.5 | 7.5 | 7.5 | 500 |
| HAL | 28.55 | 29.5 | 28.92 | 28.93 | 17,500 |
| HBL | 107.64 | 108.25 | 106.15 | 106.41 | 24,600 |
| HCAR | 14.52 | 14.85 | 14.2 | 14.31 | 38,000 |
| HICL | 13.95 | 14.6 | 13.3 | 14.05 | 8,500 |
| HINO | 69.03 | 67.02 | 67.01 | 67.01 | 1,000 |
| HINOON | 44.11 | 44.3 | 42.2 | 42.2 | 1,000 |
| HIRAT | 9.95 | 10.2 | 9.95 | 10 | 893,500 |
| HMB | 17.75 | 18 | 17.76 | 17.8 | 9,500 |
| HUBC | 45.04 | 45.95 | 45.05 | 45.4 | 1,838,500 |
| HUBC-CNOV | 46.27 | 0 | 0 | 46.63 | 0 |
| HUBC-COCT | 45.65 | 0 | 0 | 46 | 0 |
| HUBC-CSEP | 45.15 | 0 | 0 | 45.49 | 0 |
| HUBC-OCT | 45.05 | 45.05 | 45.05 | 46.01 | 0 |
| HUBC-SEP | 45.05 | 0 | 0 | 45.51 | 0 |
| IBFL | 56.22 | 55.05 | 55.02 | 55.05 | 1,000 |
| IBLHL | 26.38 | 27.69 | 25.1 | 25.18 | 404,000 |
| ICI | 162.88 | 163.3 | 160.9 | 161.2 | 29,900 |
| ICIBL | 1.05 | 1.07 | 0.91 | 0.96 | 397,000 |
| IDSM | 7.32 | 7.35 | 7.35 | 7.32 | 1,000 |
| IFSL | 12 | 11.65 | 11.6 | 11.6 | 1,500 |
| IGIBL | 2.58 | 2.59 | 2.36 | 2.41 | 543,500 |
| IGIIL | 74.65 | 78.38 | 70.95 | 74.73 | 320,000 |
| ILTM | 294 | 308.7 | 308.7 | 308.7 | 100 |
| INDU | 264.4 | 261.9 | 251.18 | 251.18 | 43,900 |
| INIL | 39.17 | 41.12 | 39.45 | 40.04 | 669,000 |
| INKL | 6.5 | 6 | 6 | 6 | 1,000 |
| ISL | 14.11 | 14.5 | 14.11 | 14.11 | 45,000 |
| JDMT | 27.5 | 28.87 | 26.13 | 26.13 | 6,000 |
| JDWS | 103 | 104 | 104 | 103 | 100 |
| JGICL | 62.5 | 63 | 62.98 | 63 | 4,500 |
| JLICL | 83.9 | 82.5 | 79.71 | 82.19 | 29,500 |
| JPGL | 1.73 | 1.78 | 1.7 | 1.75 | 68,500 |
| JSBL | 5.71 | 5.77 | 5.48 | 5.5 | 357,500 |
| JSCL | 13.77 | 13.95 | 13.62 | 13.64 | 1,415,500 |
| JSGCL | 29.16 | 29.5 | 29 | 29.5 | 13,000 |
| JSGF | 7.61 | 7.6 | 7.51 | 7.57 | 61,500 |
| JSIL | 8.52 | 8.62 | 8.35 | 8.39 | 296,500 |
| JSVFL | 8.94 | 8.6 | 8.4 | 8.4 | 163,500 |
| KAPCO | 47.7 | 48.25 | 47.6 | 47.8 | 20,000 |
| KASBB | 2.5 | 2.5 | 2.35 | 2.36 | 17,500 |
| KASBM | 4.01 | 4 | 4 | 4 | 2,000 |
| KASBSL | 4.09 | 4.44 | 4 | 4.01 | 11,000 |
| KESC | 6.65 | 6.62 | 6.23 | 6.35 | 8,754,000 |
| KML | 3.6 | 3.1 | 3 | 3.05 | 3,500 |
| KOHC | 58.01 | 58.6 | 57.22 | 57.43 | 20,500 |
| KOHP | 3.05 | 2.88 | 2.62 | 2.66 | 25,000 |
| KOHTM | 6.2 | 6.2 | 6.2 | 6.2 | 1,000 |
| KOIL | 2.05 | 2.06 | 1.27 | 1.8 | 511,000 |
| KTML | 7.71 | 7.75 | 6.71 | 7.05 | 825,000 |
| LINDE | 150.03 | 152.98 | 150.01 | 150.01 | 1,300 |
| LOTPTA | 7.1 | 7.15 | 7.06 | 7.06 | 625,000 |
| LOTPTA-OCT | 7.18 | 7.18 | 7.18 | 7.16 | 0 |
| LOTPTA-SEP | 7.18 | 7.15 | 7.1 | 7.1 | 14,500 |
| LPCL | 5.27 | 5.34 | 5.14 | 5.3 | 2,162,000 |
| LUCK | 130.72 | 131.9 | 130.75 | 130.87 | 409,800 |
| LUCK-CNOV | 134.3 | 0 | 0 | 134.41 | 0 |
| LUCK-COCT | 132.49 | 0 | 0 | 132.59 | 0 |
| LUCK-CSEP | 131.03 | 0 | 0 | 131.13 | 0 |
| LUCK-OCT | 125.08 | 127 | 125.61 | 126.51 | 56,500 |
| LUCK-SEP | 131.08 | 131.7 | 130.85 | 131.16 | 180,500 |
| MACFL | 20.09 | 20.3 | 20 | 20 | 4,000 |
| MARI | 109.43 | 111 | 107.51 | 108.21 | 117,000 |
| MBF | 11.51 | 12.24 | 11.69 | 12.05 | 226,500 |
| MCB | 182.37 | 185 | 181.51 | 182.25 | 407,500 |
| MCB-CNOV | 187.37 | 0 | 0 | 187.18 | 0 |
| MCB-COCT | 184.83 | 0 | 0 | 184.64 | 0 |
| MCB-CSEP | 182.8 | 0 | 0 | 182.61 | 0 |
| MCB-OCT | 182.96 | 186.9 | 183 | 184.1 | 30,500 |
| MCB-SEP | 182.96 | 185.1 | 182.01 | 182.96 | 50,500 |
| MDTL | 5.71 | 5.9 | 5.37 | 5.65 | 20,500 |
| MEBL | 27.84 | 27.6 | 27.49 | 27.6 | 12,000 |
| MERIT | 23 | 23.75 | 22.01 | 22.09 | 16,000 |
| MFFL | 331 | 346 | 346 | 331 | 1,000 |
| MFTM | 1.75 | 1.85 | 1.85 | 1.85 | 500 |
| MLCF | 8.2 | 8.62 | 8.1 | 8.18 | 1,845,000 |
| MQTM | 13.59 | 14 | 13.5 | 13.5 | 9,000 |
| MRNS | 42.93 | 44.8 | 42.26 | 43 | 59,500 |
| MSCL | 15.75 | 15.5 | 15.5 | 15.75 | 6,500 |
| MSOT | 28.83 | 30.27 | 29.75 | 30.27 | 2,500 |
| MTIL | 1.28 | 1.26 | 1.11 | 1.21 | 29,000 |
| MTL | 481.71 | 489 | 483.25 | 483.34 | 11,100 |
| MUBT | 1.9 | 1.94 | 1.9 | 1.94 | 2,000 |
| MUCL | 19 | 18.5 | 18.5 | 18.5 | 2,000 |
| MUREB | 132.92 | 134.5 | 131 | 133.86 | 12,200 |
| MWMP | 2.96 | 2.91 | 2.91 | 2.91 | 1,500 |
| MZSM | 3.6 | 3.65 | 3.4 | 3.46 | 56,500 |
| NAGC | 28 | 27.6 | 27.6 | 27.6 | 1,000 |
| NATF | 258.18 | 256 | 255 | 255 | 200 |
| NBP | 43.93 | 44.34 | 43.72 | 43.78 | 1,131,000 |
| NBP-CNOV | 45.13 | 0 | 0 | 44.96 | 0 |
| NBP-COCT | 44.52 | 0 | 0 | 44.35 | 0 |
| NBP-CSEP | 44.03 | 0 | 0 | 43.87 | 0 |
| NBP-OCT | 44.05 | 45.75 | 44.26 | 44.3 | 244,000 |
| NBP-SEP | 44.05 | 44.45 | 43.85 | 43.89 | 273,000 |
| NCL | 20.75 | 21.25 | 19.82 | 20.12 | 968,000 |
| NCPL | 15.9 | 16 | 15.9 | 15.91 | 904,000 |
| NESTLE | 4150 | 4150 | 4001 | 4150 | 320 |
| NETSOL | 21.06 | 21.5 | 20.86 | 20.93 | 280,500 |
| NEXT | 6.5 | 6.95 | 6.95 | 6.95 | 2,500 |
| NIB | 2.63 | 2.72 | 2.55 | 2.58 | 2,956,500 |
| NIBTFC | 100.2551 | 0 | 0 | 100.2551 | 0 |
| NICL | 4.42 | 4.6 | 4.01 | 4.08 | 4,302,000 |
| NML | 57.19 | 57.5 | 56.02 | 56.54 | 1,423,000 |
| NML-CNOV | 58.76 | 0 | 0 | 58.07 | 0 |
| NML-COCT | 57.96 | 0 | 0 | 57.28 | 0 |
| NML-CSEP | 57.33 | 0 | 0 | 56.65 | 0 |
| NML-OCT | 57.55 | 58 | 56.7 | 57.02 | 76,500 |
| NML-SEP | 57.55 | 57.52 | 56.16 | 56.73 | 212,500 |
| NONS | 23.35 | 22.75 | 22.19 | 22.75 | 10,500 |
| NOPK | 51.9 | 52.9 | 52.9 | 52.9 | 2,000 |
| NPL | 15.13 | 15.4 | 15.19 | 15.33 | 53,000 |
| NRL | 235.93 | 237.5 | 234.5 | 236.29 | 65,900 |
| OGDC | 180.17 | 181.6 | 178.12 | 178.95 | 240,000 |
| OGDC-CNOV | 185.11 | 0 | 0 | 183.79 | 0 |
| OGDC-COCT | 182.6 | 0 | 0 | 181.3 | 0 |
| OGDC-CSEP | 180.6 | 0 | 0 | 179.31 | 0 |
| OGDC-OCT | 177.93 | 177.25 | 177 | 177.14 | 6,500 |
| OGDC-SEP | 177.93 | 178.1 | 176.25 | 176.76 | 13,500 |
| OLPL | 12.89 | 13.25 | 13 | 13.1 | 27,000 |
| OLTM | 9.65 | 10.24 | 9.69 | 9.69 | 1,000 |
| OTSU | 48 | 48.14 | 48 | 48 | 4,000 |
| PACE | 3.18 | 3.28 | 3 | 3.07 | 688,500 |
| PAEL | 8.85 | 9.01 | 7.85 | 8.01 | 1,060,000 |
| PAKD | 55 | 53.05 | 52.25 | 52.25 | 6,000 |
| PAKMI | 1.5 | 1.41 | 1.41 | 1.41 | 1,000 |
| PAKRI | 20.01 | 20.35 | 19.29 | 19.51 | 434,000 |
| PAKRI-SEP | 20.07 | 0 | 0 | 19.56 | 0 |
| PAKT | 61.9 | 64.99 | 62.5 | 64.35 | 184,500 |
| PASL | 2.07 | 2.1 | 1.91 | 2.01 | 219,000 |
| PASM | 6.6 | 6.5 | 6.49 | 6.49 | 2,000 |
| PCAL | 56.22 | 59.03 | 58 | 59.03 | 35,500 |
| PEF | 8.38 | 8.3 | 8.21 | 8.3 | 11,000 |
| PFLTFC2 | 100.104 | 0 | 0 | 100.104 | 0 |
| PGCL | 211.05 | 219.9 | 212 | 215.95 | 200 |
| PGF | 13 | 13.75 | 13.01 | 13.04 | 1,148,000 |
| PIAA | 2.63 | 2.64 | 2.51 | 2.56 | 107,500 |
| PICT | 152.46 | 151 | 150.1 | 150.55 | 300 |
| PIF | 5.76 | 6 | 5.56 | 5.77 | 140,500 |
| PINL | 7.71 | 7.4 | 7.4 | 7.4 | 500 |
| PIOC | 12.45 | 12.49 | 12.2 | 12.3 | 19,000 |
| PKGI | 13.79 | 14.78 | 14.39 | 14.49 | 2,000 |
| PKGP | 15.98 | 16.2 | 16 | 16.11 | 239,000 |
| PKGS | 117.49 | 123.36 | 119 | 123.28 | 304,500 |
| PMI | 1.29 | 1.3 | 1.3 | 1.3 | 2,500 |
| PMPK | 140.18 | 145.45 | 145.45 | 140.18 | 4,000 |
| PMTFC6 | 98.736 | 0 | 0 | 98.736 | 0 |
| PNGRS | 2.6 | 2.74 | 2.65 | 2.74 | 1,000 |
| PNSC | 16.35 | 16.6 | 16.5 | 16.55 | 10,500 |
| POL | 430.7 | 435.4 | 427.62 | 428.58 | 781,200 |
| POL-CNOV | 442.51 | 0 | 0 | 440.17 | 0 |
| POL-COCT | 436.52 | 0 | 0 | 434.21 | 0 |
| POL-CSEP | 431.73 | 0 | 0 | 429.43 | 0 |
| POL-OCT | 396.69 | 404 | 399 | 400.54 | 21,500 |
| POL-SEP | 431.69 | 435.4 | 428.75 | 429.54 | 218,500 |
| PPL | 179.52 | 180.5 | 177.5 | 178.08 | 291,900 |
| PPL-CNOV | 184.44 | 0 | 0 | 182.9 | 0 |
| PPL-COCT | 181.94 | 0 | 0 | 180.42 | 0 |
| PPL-CSEP | 179.95 | 0 | 0 | 178.43 | 0 |
| PPL-OCT | 179.27 | 180.15 | 179.3 | 179.47 | 12,000 |
| PPL-SEP | 179.27 | 180 | 177.5 | 178.01 | 63,500 |
| PPP | 51.1 | 51.85 | 50.85 | 51.85 | 5,500 |
| PPVC | 11.4094 | 11.2143 | 11.2143 | 11.2143 | 0 |
| PRET | 59.36 | 62.32 | 60.9 | 62.3 | 7,000 |
| PRL | 56.25 | 59.06 | 55.16 | 59.06 | 89,000 |
| PRWM | 10.6 | 11.48 | 11.43 | 11.48 | 1,000 |
| PSMC | 103.57 | 105.55 | 101 | 101.44 | 91,000 |
| PSO | 216.77 | 217.7 | 213.66 | 214.19 | 254,100 |
| PSO-CNOV | 222.71 | 0 | 0 | 219.98 | 0 |
| PSO-COCT | 219.7 | 0 | 0 | 217 | 0 |
| PSO-CSEP | 217.29 | 0 | 0 | 214.62 | 0 |
| PSO-OCT | 217.36 | 219.25 | 216.01 | 216.49 | 55,500 |
| PSO-SEP | 217.36 | 217.01 | 214.1 | 214.77 | 79,000 |
| PTC | 19.02 | 19.48 | 18.8 | 18.94 | 6,000,500 |
| PTC-CNOV | 19.54 | 0 | 0 | 19.45 | 0 |
| PTC-COCT | 19.28 | 0 | 0 | 19.19 | 0 |
| PTC-CSEP | 19.07 | 0 | 0 | 18.98 | 0 |
| PTC-OCT | 19.1 | 19.65 | 19.05 | 19.13 | 444,000 |
| PTC-SEP | 19.1 | 19.5 | 18.87 | 18.96 | 1,370,000 |
| QUICE | 13.4 | 13.97 | 12.9 | 13.07 | 1,676,000 |
| RAVT | 1.69 | 1.75 | 1.5 | 1.64 | 57,000 |
| RUPL | 30.8 | 29.35 | 29.26 | 29.26 | 1,500 |
| SALT | 41.67 | 43.75 | 43.75 | 43.75 | 500 |
| SAPL | 212 | 210 | 210 | 212 | 600 |
| SARC | 3.25 | 3.1 | 3.05 | 3.07 | 2,500 |
| SAZEW | 30.49 | 30.99 | 30 | 30.14 | 7,500 |
| SBL | 2.43 | 2.46 | 2.36 | 2.4 | 52,000 |
| SCBPL | 11.65 | 12 | 11.5 | 12 | 102,000 |
| SCLL | 6.05 | 6 | 5.96 | 6 | 4,000 |
| SCM | 13.3 | 13.5 | 13.45 | 13.45 | 1,500 |
| SEARL | 54.88 | 57.62 | 55.5 | 56.33 | 1,847,000 |
| SEL | 17.9 | 18.9 | 18.9 | 18.9 | 3,000 |
| SEPCO | 1.52 | 1.59 | 1.36 | 1.4 | 627,000 |
| SEPL | 53.01 | 53.5 | 53.5 | 53.5 | 50,000 |
| SFL | 136 | 135.3333 | 135.3333 | 135.3333 | 0 |
| SGML | 13.66 | 14 | 13.22 | 13.25 | 136,500 |
| SGPL | 1.47 | 1.5 | 1.39 | 1.5 | 28,500 |
| SHCI | 1.75 | 1.75 | 1.75 | 1.75 | 500 |
| SHCM | 12 | 12.5 | 12.5 | 12.5 | 500 |
| SHEL | 128.12 | 128.5 | 127.5 | 127.65 | 11,300 |
| SHFA | 44.01 | 46.21 | 45 | 46.21 | 28,500 |
| SHSML | 13.23 | 12.75 | 12.5 | 12.52 | 57,500 |
| SIEM | 954.99 | 1002.73 | 907.25 | 907.25 | 200 |
| SILK | 2.37 | 2.4 | 2.29 | 2.3 | 449,000 |
| SING | 18.57 | 19.53 | 19.53 | 19.53 | 3,000 |
| SITC | 140.32 | 139 | 136.25 | 136.75 | 7,100 |
| SKFL | 8.95 | 8.95 | 8.91 | 8.91 | 1,000 |
| SMBL | 3.14 | 3.3 | 3.06 | 3.08 | 66,000 |
| SMTM | 6.3 | 6.5 | 6.02 | 6.02 | 14,000 |
| SNAI | 52.25 | 51 | 50.35 | 50.35 | 9,500 |
| SNBL | 7.04 | 7.14 | 7 | 7 | 102,500 |
| SNGP | 19.68 | 20.09 | 19.85 | 19.94 | 101,500 |
| SPL | 10.73 | 11.3 | 10.5 | 10.97 | 240,500 |
| SPLC | 0.89 | 0.8 | 0.8 | 0.8 | 1,000 |
| SRSM | 7.1 | 7.5 | 7.5 | 7.5 | 3,500 |
| SRVI | 176.61 | 176.25 | 172.26 | 175 | 2,300 |
| SSGC | 21.73 | 22.15 | 21.86 | 21.99 | 128,000 |
| SSML | 2.4 | 2.35 | 2.22 | 2.27 | 127,500 |
| STCL | 9.51 | 9.9 | 9.5 | 9.78 | 9,000 |
| STML | 20 | 21 | 21 | 21 | 500 |
| STPL | 7.35 | 7.35 | 7.25 | 7.35 | 3,000 |
| SURC | 35.19 | 35.25 | 35.25 | 35.25 | 5,500 |
| TATM | 19.75 | 20.75 | 20.75 | 20.75 | 500 |
| TDIL | 9.5 | 9.89 | 9 | 9.12 | 70,000 |
| TELE | 3.15 | 3.35 | 3.1 | 3.2 | 1,286,000 |
| TGL | 18.84 | 19.84 | 19.15 | 19.24 | 461,500 |
| THALL | 137.07 | 138.99 | 134.12 | 134.51 | 18,500 |
| THCCL | 18.89 | 19.89 | 19.8 | 19.89 | 5,000 |
| TPL | 8.33 | 8.74 | 8 | 8.28 | 13,500 |
| TREET | 69.42 | 71.4 | 68.02 | 69.2 | 231,000 |
| TREI | 2.5 | 2.4 | 2.3 | 2.32 | 2,500 |
| TRG | 3.72 | 3.8 | 3.65 | 3.67 | 253,500 |
| TRIPF | 190.06 | 190 | 189.5 | 189.5 | 7,000 |
| TSMF | 1.35 | 1.42 | 1.42 | 1.42 | 500 |
| TSPL | 1.25 | 1.25 | 1.16 | 1.16 | 40,500 |
| UBL | 76.46 | 76.95 | 75 | 75.13 | 323,000 |
| UBL-CNOV | 78.56 | 0 | 0 | 77.16 | 0 |
| UBL-COCT | 77.49 | 0 | 0 | 76.12 | 0 |
| UBL-CSEP | 76.64 | 0 | 0 | 75.28 | 0 |
| UBL-OCT | 76.36 | 76.25 | 76 | 76.16 | 4,000 |
| UBL-SEP | 76.36 | 76.36 | 75.6 | 75.6 | 1,500 |
| UBLTFC4 | 100.9 | 0 | 0 | 100.9 | 0 |
| UCAPM | 3.51 | 3.88 | 3.88 | 3.88 | 500 |
| UDPL | 9.25 | 10.25 | 9.7 | 9.98 | 1,000 |
| UNIC | 8.8 | 9.6 | 9.6 | 9.6 | 500 |
| UPFL | 3444 | 3444 | 3444 | 3444 | 20 |
| UVIC | 2.39 | 2.4 | 2.31 | 2.31 | 6,500 |
| WAHN | 52.1 | 54.4 | 52 | 54.4 | 1,500 |
| WTCL | 2.55 | 2.65 | 2.53 | 2.54 | 38,000 |
| WTL | 3 | 3.12 | 2.94 | 2.99 | 609,500 |
| YOUW | 1.32 | 1.35 | 1.35 | 1.35 | 2,000 |
| ZIL | 81.7 | 85.6 | 85.6 | 85.6 | 500 |
| ZTL | 4.5 | 4.5 | 4.5 | 4.5 | 1,000 |
KSE EOD Daily Share Price Data - 24/09/2012
No comments:
Post a Comment