| For: August 31, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 6.3 | 6.43 | 6.01 | 6.17 | 143,000 |
| ABL | 72.37 | 73.45 | 71.1 | 72.48 | 50,500 |
| ABOT | 216.99 | 220 | 211 | 213.82 | 49,400 |
| ACPL | 104.54 | 106 | 104 | 104 | 337,500 |
| ADOS | 13.99 | 14 | 13.05 | 13.05 | 1,500 |
| AGIC | 9 | 10 | 9.15 | 9.89 | 18,000 |
| AGIL | 97.02 | 101.87 | 99.1 | 101.87 | 95,000 |
| AGL | 13 | 13.86 | 13 | 13.86 | 22,000 |
| AGTL | 216.6 | 220 | 217.25 | 219.28 | 2,700 |
| AHCL | 32.92 | 33.1 | 32.5 | 32.56 | 1,167,500 |
| AHCL-AUG | 32.82 | 33.1 | 32.12 | 32.51 | 674,000 |
| AHCL-CAUG | 32.92 | 0 | 0 | 32.55 | 0 |
| AHCL-COCT | 33.65 | 0 | 0 | 33.27 | 0 |
| AHCL-CSEP | 33.28 | 0 | 0 | 32.91 | 0 |
| AHCL-SEP | 28.63 | 28.75 | 28.2 | 28.34 | 499,500 |
| AHI | 16.49 | 16.9 | 15.8 | 16.85 | 87,500 |
| AHL | 38.63 | 39.4 | 38.49 | 38.77 | 146,000 |
| AICL | 62.39 | 64.2 | 62.5 | 63.55 | 706,500 |
| AICL-SEP | 63.63 | 64.5 | 64 | 64.01 | 37,000 |
| AKBL | 15.88 | 16.18 | 15.81 | 15.89 | 3,757,500 |
| AKBL-SEP | 16.06 | 0 | 0 | 16.07 | 0 |
| AKDCL | 36.4 | 36 | 36 | 36 | 500 |
| AKGL | 9.75 | 10.75 | 10.5 | 10.71 | 8,000 |
| AKZO | 88.47 | 90.73 | 85 | 85.32 | 13,900 |
| AMBL | 13 | 13.7 | 13.5 | 13.7 | 2,000 |
| AMTEX | 2.48 | 2.74 | 2.45 | 2.61 | 1,708,000 |
| ANL | 6.09 | 6.28 | 6.06 | 6.1 | 900,000 |
| APL | 495.79 | 501 | 492 | 499.33 | 106,300 |
| ASHT | 10.1 | 10.1 | 10.1 | 10.1 | 1,000 |
| ASL | 10.56 | 10.69 | 10.45 | 10.45 | 22,500 |
| ASLPS | 8.94 | 8.84 | 8.3 | 8.6 | 66,500 |
| ATBA | 297.24 | 302.65 | 293.5 | 295.5 | 8,900 |
| ATFF | 9 | 9.65 | 9.25 | 9.58 | 1,610,500 |
| ATIL | 36.7 | 36.98 | 36.35 | 36.98 | 1,500 |
| ATLH | 139.45 | 146.42 | 142.1 | 146.42 | 46,400 |
| ATRL | 131.05 | 132.25 | 128.21 | 128.54 | 1,574,700 |
| ATRL-AUG | 130.81 | 131.9 | 128 | 128.43 | 47,000 |
| ATRL-CAUG | 131.05 | 0 | 0 | 128.49 | 0 |
| ATRL-COCT | 133.94 | 0 | 0 | 131.33 | 0 |
| ATRL-CSEP | 132.49 | 0 | 0 | 129.91 | 0 |
| ATRL-SEP | 132 | 133 | 129.4 | 129.89 | 279,500 |
| BAFL | 17.34 | 17.5 | 17.06 | 17.31 | 1,576,000 |
| BAFL-AUG | 17.3 | 17.45 | 17.01 | 17.28 | 887,500 |
| BAFL-CAUG | 17.34 | 0 | 0 | 17.3 | 0 |
| BAFL-COCT | 17.72 | 0 | 0 | 17.69 | 0 |
| BAFL-CSEP | 17.53 | 0 | 0 | 17.49 | 0 |
| BAFL-SEP | 17.44 | 17.6 | 17.3 | 17.38 | 522,000 |
| BAHL | 30.11 | 30.17 | 29.99 | 30.02 | 137,500 |
| BAHL-CAUG | 30.11 | 0 | 0 | 30.01 | 0 |
| BAHL-COCT | 30.77 | 0 | 0 | 30.67 | 0 |
| BAHL-CSEP | 30.44 | 0 | 0 | 30.34 | 0 |
| BAHL-SEP | 30.45 | 0 | 0 | 30.35 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BAPL | 8.25 | 8.5 | 8.3 | 8.5 | 2,000 |
| BATA | 1058.11 | 1111.01 | 1057 | 1111 | 2,050 |
| BAWS | 10.75 | 10.75 | 10.75 | 10.75 | 500 |
| BCML | 15.8 | 16.25 | 16 | 16.08 | 2,500 |
| BERG | 15.63 | 15.9 | 15.6 | 15.6 | 2,000 |
| BGL | 4.34 | 5.15 | 4.25 | 4.35 | 100,000 |
| BIFO | 60 | 60 | 60 | 60 | 500 |
| BIPL | 9.34 | 9.81 | 9.2 | 9.48 | 1,187,000 |
| BNWM | 34.6 | 36.33 | 34 | 35.6 | 119,500 |
| BOK | 7.31 | 7.16 | 7 | 7.14 | 31,500 |
| BOP | 8.87 | 8.94 | 8.52 | 8.59 | 2,251,000 |
| BPL | 56.66 | 58.5 | 55.5 | 57.89 | 171,000 |
| BROT | 1.65 | 1.63 | 1.51 | 1.63 | 8,000 |
| BRR | 2.59 | 2.49 | 2.01 | 2.49 | 50,000 |
| BWHL | 30 | 31 | 31 | 31 | 1,500 |
| BYCO | 8.77 | 8.8 | 8.53 | 8.63 | 923,500 |
| CENI | 10.5 | 10.5 | 10.5 | 10.5 | 2,000 |
| CEPB | 20.12 | 20.9 | 19.8 | 20 | 279,000 |
| CHAS | 7.3509 | 7.5 | 7.5 | 7.5 | 3,000 |
| CHBL | 1.96 | 2.25 | 1.86 | 1.87 | 256,000 |
| CHCC | 38.3 | 38.75 | 37.66 | 37.83 | 379,000 |
| CJPL | 0.9 | 0.92 | 0.9 | 0.91 | 9,000 |
| CLCPS | 0.6 | 0.6 | 0.59 | 0.6 | 3,000 |
| CML | 2.27 | 2.68 | 2.2 | 2.21 | 3,439,000 |
| COLG | 1300 | 1365 | 1300 | 1355 | 1,500 |
| CPAL | 2 | 1.99 | 1.78 | 1.78 | 1,000 |
| CPL | 214.56 | 218.8 | 215 | 216 | 4,200 |
| CPMFI | 6.74 | 6.1 | 6.1 | 6.1 | 5,000 |
| CPPL | 40.61 | 42.64 | 41 | 42.64 | 287,500 |
| CSAP | 25.84 | 26.25 | 25.56 | 26 | 36,000 |
| CSM | 1.02 | 1.16 | 1.05 | 1.06 | 46,500 |
| CSUML | 4.08 | 4.12 | 4.05 | 4.05 | 11,000 |
| CWSM | 2.74 | 3.15 | 2.4 | 2.95 | 24,500 |
| CYAN | 75.46 | 79.23 | 78 | 79.23 | 60,000 |
| DADX | 43.8422 | 45.015 | 45.015 | 45.015 | 0 |
| DAWH | 31.72 | 32.39 | 31.12 | 32.12 | 491,500 |
| DAWH-CAUG | 31.72 | 0 | 0 | 32.11 | 0 |
| DCH | 2.38 | 2.5 | 2.34 | 2.4 | 35,000 |
| DCL | 4.66 | 4.75 | 4.48 | 4.54 | 852,000 |
| DCM | 2.17 | 2.17 | 2.15 | 2.16 | 4,500 |
| DEL | 2.19 | 2.3 | 2.13 | 2.2 | 28,000 |
| DFML | 2.43 | 2.78 | 2.4 | 2.58 | 529,500 |
| DFSM | 1.69 | 1.8 | 1.7 | 1.75 | 58,000 |
| DGKC | 52.29 | 52.65 | 51.31 | 51.83 | 5,403,500 |
| DGKC-AUG | 52.27 | 52.7 | 51.4 | 51.89 | 2,171,000 |
| DGKC-CAUG | 52.29 | 0 | 0 | 51.81 | 0 |
| DGKC-COCT | 53.44 | 0 | 0 | 52.95 | 0 |
| DGKC-CSEP | 52.87 | 0 | 0 | 52.38 | 0 |
| DGKC-SEP | 52.76 | 53.05 | 51.86 | 52.33 | 3,481,000 |
| DLL | 52.88 | 55 | 54.49 | 55 | 5,000 |
| DNCC | 2.84 | 3 | 2.85 | 3 | 18,500 |
| DOL | 4.09 | 4.3 | 4.1 | 4.18 | 281,000 |
| DSFL | 2.23 | 2.36 | 2.18 | 2.23 | 1,543,500 |
| DSIL | 1.8 | 1.93 | 1.79 | 1.81 | 163,500 |
| DSL | 2.35 | 2.48 | 2.38 | 2.41 | 7,000 |
| DWAE | 3.82 | 4.75 | 4 | 4.32 | 502,500 |
| DWSM | 3.05 | 3.45 | 3 | 3 | 16,000 |
| DYNO | 25.02 | 25.5 | 25.15 | 25.33 | 1,000 |
| ECOP | 6.68 | 7.4 | 6.7 | 7.18 | 102,500 |
| EFOODS | 72.65 | 74.6 | 71.3 | 71.75 | 7,807,000 |
| EFUG | 76.26 | 78.9 | 76 | 78.6 | 11,000 |
| EFUL | 77.5 | 77.35 | 75.3 | 77 | 3,500 |
| ELSM | 27 | 27.5 | 27.49 | 27.5 | 1,500 |
| EMCO | 3.2 | 3.25 | 2.76 | 3.04 | 13,500 |
| ENGRO | 101.12 | 106 | 100.6 | 105.16 | 12,335,900 |
| ENGRO-AUG | 101.55 | 105.9 | 101.26 | 105.24 | 868,000 |
| ENGRO-CAUG | 101.12 | 0 | 0 | 105.12 | 0 |
| ENGRO-COCT | 103.35 | 0 | 0 | 107.44 | 0 |
| ENGRO-CSEP | 102.23 | 0 | 0 | 106.28 | 0 |
| ENGRO-SEP | 102.12 | 106.7 | 101.95 | 106.03 | 3,527,500 |
| ENGROTFC | 99.3657 | 100 | 100 | 99.4481 | 800 |
| ENGROTFC2 | 100 | 0 | 0 | 100 | 0 |
| EPCL | 9.7 | 10.15 | 9.65 | 9.8 | 1,151,000 |
| EXIDE | 309.38 | 324.84 | 320 | 324.84 | 20,800 |
| FABL | 10.1 | 10.18 | 10 | 10.09 | 110,000 |
| FABLTFC | 101.25 | 0 | 0 | 101.25 | 0 |
| FASM | 47.06 | 47.35 | 47.35 | 47.35 | 500 |
| FATIMA | 23.47 | 23.99 | 23.45 | 23.63 | 2,628,000 |
| FCCL | 6.62 | 6.77 | 6.45 | 6.5 | 7,580,000 |
| FCSC | 3.63 | 3.82 | 3.6 | 3.79 | 541,000 |
| FDIBL | 1.4 | 1.35 | 1.35 | 1.35 | 2,000 |
| FDMF | 5.55 | 5.51 | 5.4 | 5.4 | 41,000 |
| FECM | 3.68 | 3.67 | 3.25 | 3.67 | 1,000 |
| FECTC | 23.08 | 23.93 | 23.2 | 23.3 | 178,500 |
| FEM | 1.35 | 1.68 | 1.68 | 1.68 | 500 |
| FEROZ | 92.83 | 94 | 92.8 | 93.03 | 33,000 |
| FFBL | 38.98 | 40.1 | 39 | 39.95 | 5,049,000 |
| FFBL-AUG | 38.87 | 40 | 38.7 | 39.97 | 143,500 |
| FFBL-CAUG | 38.98 | 0 | 0 | 39.93 | 0 |
| FFBL-COCT | 39.84 | 0 | 0 | 40.82 | 0 |
| FFBL-CSEP | 39.41 | 0 | 0 | 40.37 | 0 |
| FFBL-SEP | 39.26 | 40.5 | 39.5 | 40.42 | 478,500 |
| FFC | 113.76 | 115.9 | 113.8 | 115.58 | 3,304,600 |
| FFC-AUGB | 113.98 | 115.7 | 114 | 115.25 | 190,000 |
| FFC-CAUG | 113.76 | 0 | 0 | 115.53 | 0 |
| FFC-COCT | 116.27 | 0 | 0 | 118.08 | 0 |
| FFC-CSEP | 115.01 | 0 | 0 | 116.81 | 0 |
| FFC-SEP | 114.6 | 116.9 | 115.1 | 116.51 | 347,000 |
| FHAM | 7.35 | 7.35 | 7.3 | 7.32 | 20,000 |
| FHBM | 9.75 | 10 | 9.8 | 9.95 | 13,500 |
| FLYNG | 4.17 | 4.25 | 3.9 | 3.95 | 688,000 |
| FNBM | 6 | 5.29 | 5.29 | 5.29 | 500 |
| FNEL | 5.68 | 5.97 | 4.95 | 5.72 | 2,500 |
| FPJM | 1.2 | 1.3 | 1.25 | 1.3 | 5,500 |
| FRSM | 24 | 24.25 | 24 | 24.25 | 1,000 |
| GADT | 64.65 | 65.5 | 63.6 | 65.2 | 28,000 |
| GAIL | 3.31 | 3.48 | 3.1 | 3.1 | 9,000 |
| GAMON | 2.54 | 2.54 | 2.54 | 2.54 | 1,000 |
| GASF | 6.13 | 6.24 | 6.11 | 6.13 | 194,000 |
| GATM | 25.66 | 26.25 | 25.7 | 26.25 | 3,500 |
| GGL | 11.6 | 11.7 | 11.45 | 11.54 | 348,000 |
| GHGL | 59.69 | 60.99 | 59.5 | 59.5 | 16,000 |
| GHNI | 9.5 | 10.15 | 9.35 | 9.95 | 32,000 |
| GHNL | 5.11 | 5.74 | 5.15 | 5.48 | 582,000 |
| GLAXO | 71.04 | 72.3 | 71 | 71.51 | 42,000 |
| GTYR | 27.6 | 28.98 | 28.98 | 28.98 | 54,500 |
| GUSM | 3.8 | 4 | 4 | 4 | 10,000 |
| GUTM | 19.5 | 19.35 | 19.35 | 19.5 | 2,000 |
| GWLC | 6.16 | 6.1 | 5.85 | 5.85 | 14,000 |
| HABSM | 26.7 | 27 | 26.8 | 27 | 20,000 |
| HADC | 2.03 | 2.05 | 1.83 | 1.9 | 20,000 |
| HAL | 28.36 | 29.77 | 29 | 29.77 | 172,500 |
| HBL | 114.93 | 115.99 | 114.52 | 114.98 | 46,100 |
| HCAR | 13.05 | 14.05 | 12.5 | 13.77 | 3,746,500 |
| HICL | 11.93 | 12.2 | 11.5 | 11.89 | 57,000 |
| HINO | 70 | 70 | 70 | 70 | 2,500 |
| HINOON | 40.53 | 41.52 | 40 | 40.8 | 13,500 |
| HIRAT | 9.9 | 10.7 | 10 | 10 | 76,500 |
| HMB | 18.51 | 18.55 | 18.5 | 18.55 | 16,500 |
| HMIM | 1.1 | 1.3 | 1.11 | 1.11 | 2,500 |
| HSPI | 22 | 22.89 | 21.2 | 21.55 | 3,500 |
| HUBC | 48.69 | 50 | 48.52 | 49.85 | 3,982,500 |
| HUBC-AUG | 48.5 | 49.8 | 48.75 | 49.8 | 14,500 |
| HUBC-CAUG | 48.69 | 0 | 0 | 49.83 | 0 |
| HUBC-COCT | 49.76 | 0 | 0 | 50.93 | 0 |
| HUBC-CSEP | 49.23 | 0 | 0 | 50.38 | 0 |
| HUBC-SEP | 46.25 | 47 | 46.3 | 46.55 | 10,000 |
| IBFL | 50.68 | 50 | 50 | 50 | 2,500 |
| IBLHL | 25.6 | 26.25 | 25.55 | 26.02 | 31,000 |
| ICCT | 1.6 | 1.64 | 1.45 | 1.64 | 2,000 |
| ICI | 170.22 | 171.4 | 166.65 | 167.59 | 347,700 |
| ICIBL | 0.76 | 0.81 | 0.67 | 0.69 | 526,500 |
| ICL | 26 | 27.25 | 27.25 | 27.25 | 500 |
| IDRT | 7.7 | 8.7 | 8.4 | 8.7 | 32,500 |
| IFSL | 13.8 | 13.51 | 13.51 | 13.51 | 500 |
| IGIBL | 2.25 | 2.3 | 2.1 | 2.14 | 389,000 |
| IGIIL | 65.9 | 65 | 64 | 64.2 | 7,000 |
| ILTM | 239.09 | 251.04 | 227.14 | 247.99 | 2,000 |
| INDU | 281.6 | 283.99 | 273.15 | 274.5 | 37,800 |
| INIL | 38.61 | 38.7 | 37.5 | 38.05 | 124,000 |
| ISIL | 146 | 138.7 | 138.7 | 138.7 | 500 |
| ISL | 13.79 | 14 | 13.45 | 13.7 | 59,000 |
| JDWS | 105.1 | 106.49 | 105 | 106.49 | 3,100 |
| JGICL | 60.99 | 63.74 | 61 | 62 | 7,000 |
| JLICL | 81.5 | 84 | 81.95 | 81.95 | 5,000 |
| JPGL | 1.78 | 1.97 | 1.71 | 1.83 | 793,500 |
| JSBL | 5.17 | 5.32 | 5.15 | 5.2 | 1,375,000 |
| JSCL | 14.75 | 14.99 | 14.4 | 14.58 | 10,055,500 |
| JSGCL | 31.05 | 31.49 | 31 | 31.49 | 2,000 |
| JSGF | 8.6 | 8.7 | 8.5 | 8.7 | 36,000 |
| JSIL | 8.76 | 9.3 | 8.6 | 8.97 | 2,080,500 |
| JSVFL | 8.5 | 8.5 | 8.31 | 8.35 | 33,000 |
| JUBS | 1 | 0.9 | 0.9 | 0.9 | 500 |
| KAPCO | 46.77 | 47.6 | 46.82 | 47.46 | 493,000 |
| KAPCO-CAUG | 46.77 | 0 | 0 | 47.44 | 0 |
| KASBB | 2.49 | 2.65 | 2.41 | 2.52 | 155,500 |
| KASBM | 4 | 4.5 | 4.3 | 4.5 | 10,000 |
| KASBSL | 4.65 | 4.75 | 4.48 | 4.48 | 57,000 |
| KESC | 6.13 | 6.34 | 6.02 | 6.09 | 2,508,000 |
| KESCTFC2 | 100 | 0 | 0 | 100 | 0 |
| KESCTFC3 | 100 | 0 | 0 | 100 | 0 |
| KML | 3.35 | 3.5 | 3 | 3.35 | 10,500 |
| KOHC | 56.05 | 57 | 55 | 56.03 | 101,000 |
| KOHE | 23.25 | 24.4 | 24.4 | 24.4 | 500 |
| KSBP | 68 | 71.4 | 66 | 71.4 | 24,500 |
| KTML | 6.69 | 6.79 | 6.5 | 6.68 | 47,500 |
| LINDE | 164.36 | 169 | 166 | 167 | 4,000 |
| LOTPTA | 7.11 | 7.18 | 7.06 | 7.07 | 1,045,000 |
| LOTPTA-AUG | 7.1 | 7.19 | 7 | 7.01 | 497,500 |
| LOTPTA-SEP | 7.1 | 7.25 | 7.1 | 7.12 | 441,000 |
| LPCL | 5.44 | 5.52 | 5.25 | 5.47 | 4,070,500 |
| LUCK | 135.28 | 135.9 | 133.57 | 135.25 | 2,363,800 |
| LUCK-AUG | 135.36 | 135.75 | 133.82 | 134.9 | 291,500 |
| LUCK-CAUG | 135.28 | 0 | 0 | 135.2 | 0 |
| LUCK-COCT | 138.26 | 0 | 0 | 138.18 | 0 |
| LUCK-CSEP | 136.77 | 0 | 0 | 136.69 | 0 |
| LUCK-SEP | 136.26 | 136.68 | 135 | 136.24 | 634,500 |
| MACFL | 20 | 20.05 | 19.55 | 19.63 | 16,500 |
| MARI | 102.06 | 107.16 | 103 | 107.16 | 164,500 |
| MBF | 11.58 | 11.57 | 11.4 | 11.5 | 163,500 |
| MCB | 181.89 | 187 | 181.65 | 186.39 | 1,665,000 |
| MCB-AUG | 182.27 | 186.84 | 181 | 186.29 | 68,500 |
| MCB-CAUG | 181.89 | 0 | 0 | 186.32 | 0 |
| MCB-COCT | 185.9 | 0 | 0 | 190.43 | 0 |
| MCB-CSEP | 183.9 | 0 | 0 | 188.37 | 0 |
| MCB-SEP | 180.31 | 184.85 | 180.5 | 184.34 | 101,500 |
| MDTL | 4.5 | 5.33 | 4.5 | 5.27 | 139,000 |
| MEBL | 27.99 | 28.49 | 27.86 | 28.05 | 130,000 |
| MERIT | 18.55 | 18.2 | 17.55 | 18.2 | 57,000 |
| MFFL | 360 | 350 | 346 | 346.25 | 500 |
| MIRKS | 43.9 | 45.9 | 45 | 45.85 | 4,000 |
| MLCF | 7.63 | 7.8 | 7 | 7.27 | 3,345,000 |
| MODAM | 1.37 | 1.44 | 1.1 | 1.44 | 1,500 |
| MRNS | 44.05 | 44.1 | 43.9 | 43.9 | 5,000 |
| MSOT | 21.37 | 21.9 | 21.5 | 21.7 | 1,000 |
| MTIL | 1.1 | 1 | 0.35 | 1 | 25,000 |
| MTL | 531.19 | 535.9 | 526.1 | 530.14 | 22,700 |
| MUREB | 129.25 | 132.49 | 132.49 | 129.25 | 1,000 |
| MWMP | 2.85 | 3.15 | 2.75 | 3.15 | 8,500 |
| MZSM | 3.1 | 3.25 | 3.05 | 3.23 | 77,000 |
| NAGC | 25.25 | 25.96 | 24.99 | 25.96 | 19,500 |
| NATF | 224 | 235.2 | 225 | 234.16 | 16,200 |
| NBP | 45.41 | 46.49 | 44.98 | 46.04 | 4,975,000 |
| NBP-AUG | 45.36 | 46.35 | 44.76 | 45.7 | 781,000 |
| NBP-CAUG | 45.41 | 0 | 0 | 46.02 | 0 |
| NBP-COCT | 46.41 | 0 | 0 | 47.04 | 0 |
| NBP-CSEP | 45.91 | 0 | 0 | 46.53 | 0 |
| NBP-SEP | 45.84 | 46.7 | 45.26 | 46.5 | 847,500 |
| NCL | 20.01 | 20.24 | 19.5 | 19.78 | 149,000 |
| NCPL | 16 | 16.04 | 16 | 16.04 | 80,500 |
| NESTLE | 4050 | 4140 | 4000 | 4000 | 1,100 |
| NETSOL | 16.08 | 16.5 | 16.05 | 16.2 | 472,000 |
| NEXT | 6.5 | 6.89 | 6.84 | 6.89 | 1,000 |
| NIB | 2.4 | 2.51 | 2.37 | 2.4 | 4,762,000 |
| NICL | 3.81 | 4.29 | 3.81 | 4.11 | 2,087,500 |
| NML | 57.46 | 57.94 | 56.8 | 57.23 | 1,419,500 |
| NML-AUG | 57.4 | 58.24 | 56.7 | 57.38 | 154,000 |
| NML-CAUG | 57.46 | 0 | 0 | 57.21 | 0 |
| NML-COCT | 58.73 | 0 | 0 | 58.47 | 0 |
| NML-CSEP | 58.09 | 0 | 0 | 57.84 | 0 |
| NML-SEP | 57.98 | 58.5 | 57.35 | 57.76 | 220,000 |
| NONS | 24 | 24 | 24 | 24 | 500 |
| NOPK | 59.5 | 59 | 56.7 | 59 | 3,500 |
| NPL | 15.46 | 15.45 | 15.26 | 15.28 | 31,000 |
| NRL | 248.4 | 252.98 | 245 | 247.42 | 128,200 |
| OGDC | 175.83 | 181 | 175.5 | 179.23 | 3,815,200 |
| OGDC-AUG | 175.85 | 181.5 | 176.01 | 179.22 | 56,000 |
| OGDC-CAUG | 175.83 | 0 | 0 | 179.16 | 0 |
| OGDC-COCT | 179.71 | 0 | 0 | 183.11 | 0 |
| OGDC-CSEP | 177.77 | 0 | 0 | 181.14 | 0 |
| OGDC-SEP | 172.58 | 175.45 | 172.5 | 174.74 | 71,500 |
| OLPL | 12.13 | 12.49 | 12 | 12.21 | 5,500 |
| OLTM | 7.9 | 8.65 | 8.1 | 8.25 | 2,500 |
| OTSU | 41 | 40.99 | 40.99 | 40.99 | 500 |
| PACE | 3.06 | 3.33 | 3.03 | 3.21 | 5,742,500 |
| PAEL | 6.82 | 7.82 | 6.8 | 7.82 | 3,858,000 |
| PAKD | 62.5 | 60.1 | 60.1 | 60.1 | 1,500 |
| PAKRI | 19.01 | 19.2 | 18.9 | 19.11 | 203,500 |
| PAKRI-SEP | 19.23 | 0 | 0 | 19.32 | 0 |
| PAKT | 55.62 | 58.4 | 58.4 | 58.4 | 261,000 |
| PASL | 2.23 | 2.4 | 2.22 | 2.26 | 180,000 |
| PASM | 6.2 | 6.95 | 6.75 | 6.95 | 1,000 |
| PCAL | 47.25 | 49.25 | 48 | 48 | 2,500 |
| PECO | 40.1 | 38.15 | 38.1 | 38.15 | 2,000 |
| PEF | 8.75 | 8.91 | 8 | 8.89 | 393,500 |
| PFLTFC2 | 100.2 | 100.104 | 100.104 | 100.104 | 60,153 |
| PGCL | 186.21 | 195.52 | 195.52 | 195.52 | 600 |
| PGF | 14.39 | 14.5 | 14.3 | 14.43 | 423,500 |
| PIAA | 2.68 | 2.78 | 2.5 | 2.62 | 866,000 |
| PICT | 155.75 | 156.5 | 154 | 154.5 | 10,100 |
| PIF | 6.46 | 6.51 | 6.35 | 6.5 | 965,500 |
| PINL | 7.58 | 7.4 | 7.4 | 7.4 | 1,000 |
| PIOC | 12.95 | 13.19 | 12.84 | 12.91 | 176,000 |
| PKGI | 13.98 | 14.98 | 12.98 | 12.98 | 2,500 |
| PKGP | 14.37 | 14.55 | 14.3 | 14.32 | 385,000 |
| PKGS | 101.42 | 106.49 | 101.1 | 106.49 | 235,000 |
| PMI | 1.35 | 1.25 | 1.23 | 1.25 | 1,000 |
| PMPK | 149.3 | 154.88 | 142.01 | 153.5 | 46,500 |
| PMRS | 41.99 | 41.99 | 41.99 | 41.99 | 500 |
| PMTFC6 | 98.6633 | 0 | 0 | 98.6633 | 0 |
| PNGRS | 2.2 | 2.1 | 2.1 | 2.1 | 4,000 |
| PNSC | 17.35 | 17.7 | 16.91 | 16.96 | 34,000 |
| POAF | 8.5 | 9 | 9 | 9 | 500 |
| POL | 430.68 | 434.3 | 428 | 431.38 | 650,000 |
| POL-AUG | 431.22 | 434.25 | 428.6 | 431.78 | 61,500 |
| POL-CAUG | 430.68 | 0 | 0 | 431.21 | 0 |
| POL-COCT | 440.18 | 0 | 0 | 440.73 | 0 |
| POL-CSEP | 435.43 | 0 | 0 | 435.97 | 0 |
| POL-SEP | 433.18 | 436.45 | 430.75 | 432.96 | 132,500 |
| PPL | 223.15 | 225 | 222.6 | 223 | 1,904,100 |
| PPL-AUG | 223.51 | 224.9 | 222.8 | 222.98 | 50,500 |
| PPL-CAUG | 223.15 | 0 | 0 | 222.91 | 0 |
| PPL-COCT | 228.07 | 0 | 0 | 227.83 | 0 |
| PPL-CSEP | 225.61 | 0 | 0 | 225.37 | 0 |
| PPL-SEP | 175.97 | 177.24 | 174.55 | 175.68 | 138,000 |
| PPP | 56 | 58.8 | 57 | 58.8 | 47,000 |
| PPVC | 11.5 | 11.65 | 11.6 | 11.65 | 94,500 |
| PRL | 60.9 | 63.94 | 63.93 | 63.94 | 23,000 |
| PRWM | 10.25 | 10.95 | 10.9 | 10.95 | 1,000 |
| PSEL | 150.08 | 157.58 | 157 | 157.58 | 400 |
| PSMC | 96.11 | 96.95 | 95.6 | 96.04 | 25,500 |
| PSO | 256.91 | 259.5 | 257 | 257.96 | 1,513,100 |
| PSO-AUG | 256.51 | 259.74 | 256.85 | 257.74 | 84,000 |
| PSO-CAUG | 256.91 | 0 | 0 | 257.86 | 0 |
| PSO-COCT | 262.57 | 0 | 0 | 263.55 | 0 |
| PSO-CSEP | 259.74 | 0 | 0 | 260.7 | 0 |
| PSO-SEP | 214.42 | 216.8 | 214 | 215.39 | 282,000 |
| PTC | 17.04 | 18.04 | 17.5 | 18.04 | 18,423,000 |
| PTC-AUG | 17.06 | 18.06 | 17.4 | 18.02 | 902,500 |
| PTC-CAUG | 17.04 | 0 | 0 | 18.03 | 0 |
| PTC-COCT | 17.42 | 0 | 0 | 18.43 | 0 |
| PTC-CSEP | 17.23 | 0 | 0 | 18.23 | 0 |
| PTC-SEP | 17.21 | 18.21 | 17.7 | 18.21 | 2,646,000 |
| QUICE | 13.91 | 14.25 | 12.91 | 13.03 | 510,500 |
| QUICER | 3.59 | 3.83 | 3.3 | 3.38 | 285,500 |
| RAVT | 1.19 | 1.29 | 1.22 | 1.22 | 27,500 |
| RMPL | 3977.99 | 4174 | 3800 | 4008.8 | 100 |
| RUPL | 30 | 30 | 30 | 30 | 500 |
| SANE | 2.3 | 2.3 | 2.3 | 2.3 | 500 |
| SAPL | 225.79 | 222 | 218 | 221.67 | 700 |
| SAZEW | 32.8 | 34.44 | 32.5 | 33.43 | 74,500 |
| SBL | 2.34 | 2.35 | 2.1 | 2.13 | 1,409,000 |
| SCBPL | 12.55 | 12.6 | 12.2 | 12.21 | 76,500 |
| SCM | 11.67 | 11.95 | 11.7 | 11.95 | 4,500 |
| SEARL | 54 | 54 | 53 | 54 | 8,000 |
| SEL | 16.85 | 17.06 | 17 | 17 | 6,000 |
| SEPCO | 1.28 | 1.49 | 1.3 | 1.38 | 1,793,500 |
| SEPL | 55.13 | 55.05 | 54 | 54.46 | 13,000 |
| SGML | 11.3 | 11.65 | 11.25 | 11.25 | 2,500 |
| SHCI | 1.5 | 1.55 | 1.4 | 1.4 | 7,500 |
| SHEL | 121.18 | 122.5 | 121.05 | 121.31 | 11,300 |
| SHFA | 39.14 | 40 | 37.3 | 40 | 3,000 |
| SHSML | 11.68 | 11.8 | 11.6 | 11.6 | 8,500 |
| SIBL | 2.95 | 2.25 | 2.25 | 2.25 | 500 |
| SILK | 2.33 | 2.39 | 2.21 | 2.28 | 1,464,500 |
| SING | 21.5 | 22.57 | 22.57 | 22.57 | 6,500 |
| SITC | 150.93 | 150.01 | 148.07 | 149.92 | 5,700 |
| SKFL | 8.8 | 9.33 | 8.81 | 8.81 | 2,500 |
| SMBL | 3.37 | 3.48 | 3.19 | 3.2 | 271,000 |
| SMCPL | 6.25 | 6.11 | 6 | 6.11 | 4,500 |
| SMTM | 4 | 4.75 | 4.19 | 4.56 | 160,500 |
| SNAI | 48 | 48 | 47.75 | 48 | 6,500 |
| SNBL | 7.26 | 7.44 | 7.02 | 7.15 | 323,500 |
| SNGP | 18.92 | 19.24 | 18.92 | 19 | 226,500 |
| SPL | 10.34 | 10.79 | 10.21 | 10.62 | 106,500 |
| SRSM | 7.25 | 7 | 7 | 7 | 500 |
| SRVI | 176 | 181.99 | 174 | 175.33 | 8,000 |
| SSGC | 20.2 | 20.22 | 20.1 | 20.19 | 42,000 |
| SSIC | 6.75 | 6.98 | 6.02 | 6.4 | 11,500 |
| STCL | 9.86 | 10.86 | 10.1 | 10.1 | 21,000 |
| STML | 13.3 | 13.5 | 13.5 | 13.5 | 500 |
| STPL | 8 | 8 | 7.65 | 7.7 | 44,000 |
| SURC | 31.5 | 33.07 | 32.2 | 33.07 | 7,500 |
| SZTM | 5 | 6 | 6 | 6 | 500 |
| TDIL | 10.2 | 10.5 | 10 | 10.25 | 156,500 |
| TELE | 2.75 | 3.15 | 2.75 | 2.91 | 17,212,000 |
| TGL | 17.88 | 18.2 | 17.5 | 17.77 | 402,500 |
| THALL | 121.82 | 122.98 | 120.65 | 121.27 | 45,000 |
| THCCL | 18 | 17.49 | 17 | 17.07 | 2,500 |
| TPL | 8.52 | 8.98 | 8.84 | 8.94 | 7,500 |
| TREET | 75.43 | 76.76 | 73.8 | 74.28 | 89,000 |
| TREETPTC | 2.68 | 2.75 | 2.5 | 2.72 | 2,009,000 |
| TREI | 2.55 | 2.88 | 2.6 | 2.6 | 104,500 |
| TRG | 4.03 | 4.21 | 4 | 4.05 | 1,900,000 |
| TRIPF | 190.21 | 191.75 | 190.3 | 191.43 | 2,100 |
| TSMF | 1.3 | 1.35 | 1.3 | 1.35 | 12,000 |
| TSPL | 0.95 | 1 | 1 | 1 | 6,000 |
| UBL | 81.19 | 83.23 | 81.15 | 82.03 | 1,659,000 |
| UBL-AUG | 81 | 84 | 80.51 | 83.08 | 12,500 |
| UBL-CAUG | 81.19 | 0 | 0 | 82 | 0 |
| UBL-COCT | 82.98 | 0 | 0 | 83.81 | 0 |
| UBL-CSEP | 82.09 | 0 | 0 | 82.9 | 0 |
| UBL-SEP | 82.12 | 83.8 | 82.25 | 83.05 | 16,000 |
| UBLTFC2 | 95.05 | 0 | 0 | 95.05 | 0 |
| UVIC | 2.21 | 2.25 | 2.25 | 2.25 | 1,000 |
| WAHN | 52.75 | 53.99 | 52.85 | 53 | 5,500 |
| WTCL | 2.79 | 3.18 | 2.85 | 3.06 | 8,647,500 |
| WTL | 2.89 | 3.47 | 2.93 | 3.29 | 30,562,000 |
| YOUW | 1.1 | 1.1 | 1 | 1 | 10,000 |
| ZTL | 4 | 3.7 | 3.7 | 3.7 | 2,000 |
KSE EOD Daily Share Price Data - 31/08/2012
No comments:
Post a Comment