| For: October 01, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 6.14 | 6.25 | 6 | 6.03 | 70,000 |
| ABL | 64.23 | 64.7 | 63.56 | 63.56 | 7,500 |
| ABOT | 211.63 | 214 | 209 | 209 | 15,000 |
| ACPL | 108.23 | 113.64 | 108.05 | 113.57 | 236,000 |
| ADAMS | 22.25 | 21.75 | 21.75 | 21.75 | 3,000 |
| ADMM | 25.35 | 25.52 | 25.37 | 25.5 | 2,500 |
| AGIC | 10.48 | 10.12 | 9.95 | 10.12 | 17,000 |
| AGIL | 100.05 | 100.5 | 97.01 | 99.2 | 3,500 |
| AGL | 11.93 | 11.75 | 11 | 11.12 | 20,500 |
| AGTL | 205.03 | 205.05 | 205 | 205.02 | 400 |
| AHCL | 26.62 | 26.98 | 26.61 | 26.84 | 366,000 |
| AHCL-CDEC | 27.27 | 27.27 | 27.27 | 27.79 | 0 |
| AHCL-CNOV | 27.27 | 0 | 0 | 27.49 | 0 |
| AHCL-COCT | 26.9 | 0 | 0 | 27.12 | 0 |
| AHCL-OCT | 26.92 | 27.02 | 26.85 | 27.02 | 69,500 |
| AHI | 15.75 | 15.07 | 15.02 | 15.02 | 4,000 |
| AHL | 29.88 | 30.24 | 29.6 | 29.72 | 34,000 |
| AICL | 65 | 65.79 | 64.72 | 65.6 | 600,500 |
| AICL-CDEC | 66.6 | 66.6 | 66.6 | 67.91 | 0 |
| AICL-CNOV | 66.6 | 0 | 0 | 67.18 | 0 |
| AICL-OCT | 63.72 | 64.5 | 64 | 64.5 | 2,000 |
| AKBL | 15.28 | 15.4 | 14.9 | 14.97 | 442,000 |
| AKBL-CDEC | 15.66 | 15.66 | 15.66 | 15.5 | 0 |
| AKBL-CNOV | 15.66 | 0 | 0 | 15.33 | 0 |
| AKBL-OCT | 15.5 | 0 | 0 | 15.13 | 0 |
| AKDCL | 36.5 | 37.5 | 35 | 35 | 1,000 |
| AKGL | 12.97 | 13 | 11.98 | 12.95 | 15,000 |
| AKZO | 89.72 | 89.49 | 86.51 | 87 | 9,200 |
| ALICO | 21.71 | 22.79 | 22.79 | 22.79 | 0 |
| AMTEX | 2.16 | 2.29 | 2.1 | 2.24 | 256,500 |
| ANL | 6.08 | 6.2 | 6.03 | 6.11 | 873,500 |
| APL | 523.74 | 530 | 524 | 524.93 | 31,400 |
| ARM | 46 | 47.99 | 46 | 46.08 | 2,500 |
| ASL | 11.01 | 11.39 | 10.51 | 11.17 | 289,500 |
| ASLPS | 10.5 | 10.49 | 9.61 | 10.08 | 46,000 |
| ATBA | 233.21 | 239.5 | 233 | 239.5 | 1,700 |
| ATFF | 8.15 | 8.13 | 8.13 | 8.13 | 1,000 |
| ATIL | 36.6 | 37 | 35.25 | 36.88 | 18,000 |
| ATLH | 135.45 | 135 | 135 | 135.45 | 400 |
| ATRL | 127.02 | 133.37 | 127.05 | 133.37 | 2,458,000 |
| ATRL-CDEC | 130.14 | 130.14 | 130.14 | 138.07 | 0 |
| ATRL-CNOV | 130.14 | 0 | 0 | 136.59 | 0 |
| ATRL-COCT | 128.38 | 0 | 0 | 134.74 | 0 |
| ATRL-OCT | 122.74 | 128.87 | 123.5 | 128.87 | 313,000 |
| BAFL | 15.56 | 15.6 | 15 | 15.12 | 2,854,000 |
| BAFL-CDEC | 15.94 | 15.94 | 15.94 | 15.65 | 0 |
| BAFL-CNOV | 15.94 | 0 | 0 | 15.49 | 0 |
| BAFL-COCT | 15.73 | 0 | 0 | 15.28 | 0 |
| BAFL-OCT | 15.77 | 15.6 | 15.15 | 15.26 | 753,500 |
| BAHL | 28.31 | 28.3 | 28 | 28.02 | 392,000 |
| BAHL-CDEC | 29.01 | 29.01 | 29.01 | 29.01 | 0 |
| BAHL-CNOV | 29.01 | 0 | 0 | 28.7 | 0 |
| BAHL-COCT | 28.61 | 0 | 0 | 28.31 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BAPL | 7.65 | 7.55 | 7.05 | 7.45 | 33,500 |
| BATA | 1013.33 | 1059 | 971 | 1015 | 2,250 |
| BCL | 37 | 37.45 | 37 | 37.45 | 1,000 |
| BERG | 21.01 | 21.35 | 20.85 | 21.13 | 30,000 |
| BHAT | 235 | 230 | 230 | 235 | 100 |
| BIPL | 9 | 9.14 | 8.8 | 8.9 | 159,000 |
| BNWM | 33.21 | 33.95 | 32.75 | 33.15 | 6,500 |
| BOK | 7 | 6.81 | 6.75 | 6.75 | 5,500 |
| BOP | 8.2 | 8.3 | 7.86 | 7.97 | 2,393,000 |
| BPL | 40.11 | 40.15 | 38.45 | 39 | 118,500 |
| BROT | 3.29 | 3.43 | 3.1 | 3.1 | 26,000 |
| BYCO | 8.19 | 8.45 | 8.2 | 8.23 | 511,000 |
| CEPB | 23.4 | 23.9 | 22.5 | 22.57 | 298,000 |
| CFL | 10.14 | 10.14 | 10.14 | 10.14 | 500 |
| CHBL | 1.8 | 1.85 | 1.8 | 1.8 | 7,000 |
| CHCC | 39.68 | 40.48 | 39.55 | 40.3 | 79,500 |
| CJPL | 1.01 | 1.07 | 1.07 | 1.07 | 3,000 |
| CLOV | 112.69 | 112.01 | 108 | 108.68 | 18,500 |
| CML | 2.72 | 2.76 | 2.55 | 2.66 | 158,500 |
| COLG | 1150 | 1200 | 1125 | 1184.72 | 1,800 |
| CPL | 217.83 | 218 | 215.05 | 217.25 | 1,100 |
| CPPL | 40 | 39.25 | 39 | 39 | 15,000 |
| CSAP | 25.9 | 26.07 | 26 | 26.02 | 9,000 |
| CSIL | 3.5 | 3.35 | 3.35 | 3.35 | 500 |
| CSM | 1.19 | 1.22 | 1.05 | 1.12 | 95,000 |
| CSUML | 5.44 | 5.98 | 5.4 | 5.87 | 63,500 |
| CWSM | 2.83 | 3.05 | 2.8 | 2.8 | 13,500 |
| CYAN | 56.08 | 54.51 | 53.28 | 53.72 | 44,500 |
| DADX | 53.7 | 51.02 | 51.02 | 51.02 | 500 |
| DAWH | 35.71 | 37.2 | 35.51 | 36.96 | 507,000 |
| DBCI | 2.48 | 2.65 | 2.41 | 2.55 | 326,000 |
| DCH | 2.25 | 2.5 | 2.21 | 2.28 | 16,500 |
| DCL | 4.9 | 5.5 | 5.18 | 5.38 | 10,637,500 |
| DEL | 1.84 | 1.85 | 1.75 | 1.8 | 11,500 |
| DFML | 2.47 | 2.5 | 2.2 | 2.3 | 327,000 |
| DGKC | 50.3 | 51.25 | 50.45 | 51.02 | 9,719,000 |
| DGKC-CDEC | 51.54 | 51.54 | 51.54 | 52.82 | 0 |
| DGKC-CNOV | 51.54 | 0 | 0 | 52.25 | 0 |
| DGKC-COCT | 50.84 | 0 | 0 | 51.55 | 0 |
| DGKC-OCT | 49.42 | 50.35 | 49.45 | 50.09 | 3,090,000 |
| DINT | 17.17 | 17.86 | 17.86 | 17.86 | 500 |
| DMTM | 7.9 | 7.2 | 7 | 7 | 2,500 |
| DMTX | 7.5 | 7.2 | 7.2 | 7.5 | 1,000 |
| DNCC | 4 | 4 | 3.7 | 3.81 | 28,500 |
| DOL | 3.78 | 3.82 | 3.7 | 3.82 | 69,500 |
| DSFL | 2.09 | 2.18 | 2 | 2.06 | 386,000 |
| DSIL | 1.9 | 1.95 | 1.9 | 1.9 | 11,500 |
| DSL | 2.58 | 2.8 | 2.61 | 2.74 | 89,500 |
| DSML | 4.6 | 4.9 | 4.6 | 4.61 | 2,000 |
| DWAE | 3.8 | 4.25 | 3.76 | 3.76 | 31,000 |
| DWSM | 2.95 | 2.95 | 2.9 | 2.94 | 8,000 |
| DYNO | 22.25 | 22.5 | 22.4 | 22.5 | 3,000 |
| ECOP | 5.75 | 5.68 | 5.66 | 5.66 | 2,000 |
| EFLTFC3 | 97.7622 | 0 | 0 | 97.7622 | 0 |
| EFLTFC4 | 90 | 0 | 0 | 90 | 0 |
| EFOODS | 70.04 | 71.34 | 70 | 70.96 | 3,036,500 |
| EFUG | 80 | 80.39 | 79.8 | 79.8 | 4,500 |
| EFUL | 77 | 78.9 | 77.9 | 78.9 | 3,000 |
| ELSM | 34.17 | 35.87 | 35.3 | 35.87 | 30,000 |
| EMCO | 3.3 | 3 | 2.9 | 3 | 1,000 |
| ENGRO | 106.77 | 108.85 | 106.52 | 108.31 | 4,215,100 |
| ENGRO-CDEC | 109.39 | 109.39 | 109.39 | 112.13 | 0 |
| ENGRO-CNOV | 109.39 | 0 | 0 | 110.93 | 0 |
| ENGRO-COCT | 107.91 | 0 | 0 | 109.42 | 0 |
| ENGRO-OCT | 107.76 | 109.81 | 107.51 | 109.29 | 2,048,500 |
| ENGROTFC | 98.7844 | 0 | 0 | 98.6442 | 0 |
| ENGROTFC2 | 97.6146 | 0 | 0 | 96.865 | 0 |
| EPCL | 9.47 | 9.58 | 9.45 | 9.57 | 238,000 |
| EXIDE | 310 | 314 | 314 | 314 | 500 |
| FABL | 9.54 | 9.77 | 9.5 | 9.6 | 7,500 |
| FABLTFC | 101.2143 | 102 | 102 | 101.3889 | 4,000 |
| FASM | 48.6 | 50.5 | 49 | 50.5 | 22,500 |
| FATIMA | 24.16 | 24.3 | 23.7 | 23.89 | 1,412,000 |
| FCCL | 6.37 | 6.49 | 6.34 | 6.43 | 2,814,000 |
| FCIBL | 2.4806 | 2.5 | 2.5 | 2.5 | 6,500 |
| FCSC | 3.31 | 3.18 | 3.18 | 3.18 | 9,500 |
| FDIBL | 1.45 | 1.43 | 1.41 | 1.43 | 2,000 |
| FDMF | 4.9 | 4.85 | 4.6 | 4.68 | 238,500 |
| FECM | 3.56 | 3.41 | 3.4 | 3.41 | 2,000 |
| FECTC | 25.47 | 25.75 | 25 | 25.02 | 406,000 |
| FEM | 1.72 | 1.83 | 1.6 | 1.6 | 2,500 |
| FEROZ | 91.5 | 92.7 | 91.21 | 92.7 | 10,000 |
| FFBL | 35.73 | 37.51 | 35.8 | 37.51 | 2,692,500 |
| FFBL-CDEC | 36.61 | 36.61 | 36.61 | 38.83 | 0 |
| FFBL-CNOV | 36.61 | 0 | 0 | 38.42 | 0 |
| FFBL-COCT | 36.11 | 0 | 0 | 37.9 | 0 |
| FFBL-OCT | 36.07 | 37.87 | 36 | 37.78 | 609,000 |
| FFC | 111.77 | 113.75 | 111.81 | 113.28 | 1,288,700 |
| FFC-CDEC | 114.52 | 114.52 | 114.52 | 117.27 | 0 |
| FFC-CNOV | 114.52 | 0 | 0 | 116.02 | 0 |
| FFC-COCT | 112.97 | 0 | 0 | 114.45 | 0 |
| FFC-OCT | 112.85 | 114.51 | 113 | 114.3 | 141,500 |
| FHAM | 7.2 | 7.21 | 7.2 | 7.21 | 1,500 |
| FHBM | 9.09 | 8.77 | 8.77 | 8.77 | 4,000 |
| FLYNG | 3.95 | 4.3 | 4.04 | 4.27 | 813,000 |
| FNBM | 6.1 | 6.2 | 6.15 | 6.17 | 11,000 |
| FNEL | 4.9 | 5.9 | 5.9 | 5.9 | 500 |
| FPJM | 1.44 | 1.39 | 1.39 | 1.39 | 2,500 |
| FPRM | 17 | 17.25 | 17.25 | 17.25 | 500 |
| FRSM | 27 | 25.7 | 25.7 | 27 | 2,000 |
| FTSM | 1.1 | 1.2 | 1.2 | 1.2 | 2,000 |
| FUDLM | 7.95 | 8 | 7.98 | 8 | 15,500 |
| FZTM | 206.72 | 215 | 215 | 215 | 1,100 |
| GADT | 73.06 | 76.71 | 72.75 | 76.71 | 112,000 |
| GASF | 5.03 | 5 | 4.9 | 4.99 | 19,000 |
| GATI | 99.12 | 104.07 | 104.05 | 104.07 | 1,500 |
| GFIL | 4.25 | 4.95 | 4.5 | 4.75 | 4,500 |
| GGL | 11.62 | 11.79 | 11.57 | 11.68 | 26,000 |
| GHGL | 51 | 51.8 | 51.06 | 51.8 | 1,500 |
| GHNI | 8.95 | 8.9 | 8.9 | 8.9 | 3,500 |
| GHNL | 4.79 | 4.92 | 4.71 | 4.71 | 3,500 |
| GLAXO | 68.87 | 70.39 | 69 | 70 | 13,500 |
| GRAYS | 30.47 | 31.99 | 31 | 31.94 | 3,000 |
| GSPM | 5.65 | 5.85 | 5.6 | 5.6 | 2,000 |
| GTYR | 28.67 | 28.7 | 28.7 | 28.7 | 5,000 |
| GUSM | 4.3 | 4.26 | 4 | 4 | 62,000 |
| GUTM | 19 | 18 | 18 | 18 | 1,000 |
| GWLC | 6 | 5.6 | 5.6 | 5.6 | 500 |
| HABSM | 27.39 | 27.95 | 27 | 27.07 | 52,000 |
| HADC | 2.09 | 2.4 | 2.15 | 2.34 | 6,500 |
| HAEL | 7.5 | 7 | 7 | 7 | 1,500 |
| HAL | 28.46 | 28.99 | 28.75 | 28.75 | 3,500 |
| HBL | 106.71 | 107.49 | 106.66 | 106.95 | 15,200 |
| HCAR | 14.01 | 14.11 | 13.9 | 13.92 | 68,500 |
| HICL | 14.48 | 14.25 | 14 | 14.25 | 13,000 |
| HINO | 66 | 65.5 | 65 | 65.5 | 2,000 |
| HIRAT | 10.23 | 10.29 | 9.96 | 9.98 | 32,000 |
| HSPI | 20.75 | 21 | 20.95 | 21 | 255,000 |
| HUBC | 46.88 | 48.74 | 46.8 | 48.36 | 2,504,500 |
| HUBC-CDEC | 48.03 | 48.03 | 48.03 | 50.06 | 0 |
| HUBC-CNOV | 48.03 | 0 | 0 | 49.53 | 0 |
| HUBC-COCT | 47.38 | 0 | 0 | 48.86 | 0 |
| HUBC-OCT | 47.1 | 48.3 | 48.3 | 48.3 | 15,000 |
| HWQS | 11.5 | 11.3898 | 11.3898 | 11.3898 | 0 |
| IBFL | 49.12 | 48.25 | 48.25 | 48.25 | 500 |
| IBLHL | 25.39 | 25.22 | 25 | 25.2 | 2,500 |
| ICCT | 2.38 | 1.9 | 1.9 | 1.9 | 1,000 |
| ICI | 163.94 | 165.5 | 163.5 | 164.05 | 107,800 |
| ICIBL | 0.93 | 1 | 0.86 | 0.89 | 47,500 |
| IDRT | 9.39 | 9.89 | 8.5 | 8.51 | 15,000 |
| IFSL | 10.55 | 10.55 | 10.55 | 10.55 | 1,000 |
| IGIBL | 2.26 | 2.44 | 2.3 | 2.34 | 44,000 |
| IGIIL | 77 | 77 | 73.31 | 76.49 | 78,000 |
| ILTM | 295 | 300 | 295 | 300 | 200 |
| INDU | 255 | 259 | 252.5 | 256 | 37,200 |
| INIL | 37.48 | 38.55 | 37.65 | 38.15 | 281,000 |
| ISL | 13.99 | 13.95 | 13.51 | 13.92 | 21,000 |
| ISTM | 6 | 6 | 6 | 6 | 5,000 |
| JDWS | 102.52 | 102 | 102 | 102 | 900 |
| JKSM | 10 | 10.5 | 10.5 | 10.5 | 2,000 |
| JLICL | 78 | 80.5 | 80.45 | 80.48 | 2,000 |
| JPGL | 1.74 | 1.79 | 1.65 | 1.66 | 164,000 |
| JSBL | 5.34 | 5.49 | 5.26 | 5.29 | 1,061,500 |
| JSCL | 13.45 | 13.69 | 13.36 | 13.41 | 2,064,000 |
| JSGF | 7.56 | 7.79 | 7.52 | 7.53 | 3,042,500 |
| JSIL | 8.25 | 8.35 | 8.22 | 8.27 | 325,500 |
| JSVFL | 8.4 | 8.6 | 8.4 | 8.4 | 12,000 |
| JVDC | 92 | 96.6 | 96.6 | 96.6 | 600,000 |
| KAPCO | 48.31 | 49.5 | 48.3 | 49.48 | 302,500 |
| KASBB | 2.4 | 2.44 | 2.35 | 2.35 | 12,000 |
| KASBSL | 4.05 | 4.19 | 3.85 | 4.19 | 60,000 |
| KESC | 6.39 | 6.55 | 6.35 | 6.46 | 1,078,000 |
| KML | 6.46 | 6.2 | 5.8 | 5.96 | 97,500 |
| KOHC | 58.33 | 59.89 | 58.3 | 58.48 | 185,500 |
| KOHE | 25.39 | 25.7 | 25.5 | 25.7 | 1,000 |
| KOHP | 2.85 | 3.04 | 2.3 | 3.04 | 6,000 |
| KOHTM | 7.48 | 8.48 | 7.8 | 8.25 | 54,000 |
| KOIL | 2.02 | 2.03 | 1.9 | 1.92 | 99,500 |
| KOSM | 3 | 3.05 | 2.98 | 3.05 | 14,000 |
| KSBP | 67.91 | 68 | 68 | 68 | 1,000 |
| KTML | 8.22 | 9.08 | 8.49 | 8.95 | 315,000 |
| LINDE | 150 | 152 | 150 | 152 | 3,800 |
| LOTPTA | 7.1 | 7.15 | 7.07 | 7.11 | 625,500 |
| LOTPTA-OCT | 7.11 | 7.21 | 7.15 | 7.2 | 43,000 |
| LPCL | 5.85 | 6.05 | 5.76 | 6.01 | 17,256,500 |
| LPGL | 20.15 | 19.15 | 19.15 | 19.15 | 3,000 |
| LUCK | 133.14 | 135.35 | 133 | 134.71 | 2,583,000 |
| LUCK-CDEC | 136.41 | 136.41 | 136.41 | 139.46 | 0 |
| LUCK-CNOV | 136.41 | 0 | 0 | 137.96 | 0 |
| LUCK-COCT | 134.57 | 0 | 0 | 136.1 | 0 |
| LUCK-OCT | 127.95 | 130.5 | 127.5 | 129.99 | 278,500 |
| MACFL | 20.44 | 20.44 | 19.9 | 20.07 | 21,000 |
| MARI | 97.51 | 94.01 | 92.64 | 92.64 | 571,000 |
| MBF | 12.5 | 12.45 | 12.4 | 12.45 | 3,000 |
| MCB | 186.03 | 186 | 181.2 | 183.29 | 473,600 |
| MCB-CDEC | 190.6 | 190.6 | 190.6 | 189.75 | 0 |
| MCB-CNOV | 190.6 | 0 | 0 | 187.72 | 0 |
| MCB-COCT | 188.02 | 0 | 0 | 185.18 | 0 |
| MCB-OCT | 187.76 | 187.4 | 183 | 184.57 | 82,000 |
| MDTL | 6.34 | 6.6 | 5.5 | 6.6 | 3,500 |
| MEBL | 27.5 | 27.64 | 27.11 | 27.25 | 17,000 |
| MERIT | 22.5 | 21.75 | 21.75 | 21.75 | 2,000 |
| MFFL | 360 | 360 | 342 | 342.63 | 1,000 |
| MFTM | 1.5 | 1.7 | 1.7 | 1.7 | 2,500 |
| MLCF | 9.1 | 9.29 | 9.08 | 9.2 | 2,497,000 |
| MLCFPS | 11 | 11.25 | 11.25 | 11.25 | 1,000 |
| MQTM | 14 | 14.44 | 14.3 | 14.3 | 5,500 |
| MRNS | 42.3 | 43.89 | 41.26 | 42 | 28,500 |
| MSCL | 15.75 | 14.75 | 14.75 | 15.75 | 5,000 |
| MSOT | 30.75 | 29.95 | 29.95 | 29.95 | 1,000 |
| MTIL | 1.24 | 1.2 | 1.15 | 1.2 | 1,500 |
| MTL | 482.99 | 484 | 480 | 480.87 | 9,800 |
| MUCL | 18.4 | 19.4 | 19.4 | 19.4 | 500 |
| MUREB | 140.5 | 147.52 | 141.8 | 147.52 | 15,600 |
| MWMP | 2.95 | 2.95 | 2.95 | 2.95 | 500 |
| NAGC | 29.8016 | 31.29 | 31.29 | 31.29 | 500 |
| NATF | 249.33 | 261 | 250 | 256.52 | 10,200 |
| NBP | 43.94 | 44.1 | 43.4 | 43.72 | 2,076,000 |
| NBP-CDEC | 45.02 | 45.02 | 45.02 | 45.26 | 0 |
| NBP-CNOV | 45.02 | 0 | 0 | 44.78 | 0 |
| NBP-COCT | 44.41 | 0 | 0 | 44.17 | 0 |
| NBP-OCT | 44.38 | 44.21 | 43.85 | 44.13 | 412,500 |
| NCL | 22.21 | 23.31 | 22.3 | 23.27 | 1,934,500 |
| NCPL | 16.7 | 17.26 | 16.4 | 17.19 | 1,036,000 |
| NESTLE | 4200 | 4410 | 4400 | 4410 | 160 |
| NETSOL | 21.72 | 21.85 | 21.31 | 21.37 | 248,000 |
| NIB | 2.57 | 2.6 | 2.49 | 2.51 | 3,044,000 |
| NIBTFC | 100.2551 | 0 | 0 | 100.2551 | 0 |
| NICL | 4 | 4.04 | 3.89 | 3.9 | 223,000 |
| NML | 56.66 | 58.69 | 56.55 | 58.46 | 3,868,000 |
| NML-CDEC | 58.05 | 58.05 | 58.05 | 60.52 | 0 |
| NML-CNOV | 58.05 | 0 | 0 | 59.87 | 0 |
| NML-COCT | 57.27 | 0 | 0 | 59.06 | 0 |
| NML-OCT | 57.22 | 59.24 | 57.25 | 58.96 | 1,964,500 |
| NOPKNV | 29.7 | 28.22 | 28.22 | 28.22 | 500 |
| NPL | 15.71 | 16.4 | 15.7 | 16.25 | 652,500 |
| NRL | 235.21 | 241.5 | 234 | 239.3 | 205,900 |
| OGDC | 179.38 | 181.4 | 178.5 | 180.77 | 514,500 |
| OGDC-CDEC | 183.79 | 183.79 | 183.79 | 187.14 | 0 |
| OGDC-CNOV | 183.79 | 0 | 0 | 185.14 | 0 |
| OGDC-COCT | 181.3 | 0 | 0 | 182.63 | 0 |
| OGDC-OCT | 179.33 | 180.5 | 178 | 180.34 | 59,000 |
| OLPL | 13.28 | 13.84 | 13.49 | 13.75 | 34,000 |
| OLSM | 4.66 | 5.07 | 4.57 | 4.63 | 28,000 |
| OTSU | 47 | 46.95 | 46.95 | 46.95 | 1,000 |
| PACE | 3.14 | 3.3 | 3.06 | 3.21 | 1,995,000 |
| PAEL | 7.82 | 8.05 | 7.75 | 7.83 | 205,500 |
| PAKD | 50 | 52.45 | 52.44 | 52.45 | 4,000 |
| PAKMI | 1.6 | 1.41 | 1.41 | 1.41 | 500 |
| PAKRI | 20.76 | 20.89 | 20.5 | 20.74 | 240,000 |
| PAKT | 61 | 62 | 61.1 | 61.5 | 3,500 |
| PASL | 1.94 | 2.05 | 1.95 | 2.05 | 127,500 |
| PASM | 5.94 | 6.17 | 5.75 | 6.17 | 35,500 |
| PCAL | 56.95 | 56.9 | 55.99 | 56.9 | 5,500 |
| PECO | 38 | 38.5303 | 38.5303 | 38.5303 | 0 |
| PEF | 8.05 | 8.15 | 8.15 | 8.15 | 50,000 |
| PFLTFC2 | 100.104 | 0 | 0 | 100.104 | 0 |
| PGCL | 204.86 | 200.1 | 195 | 195.71 | 1,200 |
| PGF | 13 | 13.18 | 13.01 | 13.01 | 89,000 |
| PIAA | 2.43 | 2.49 | 2.4 | 2.42 | 57,500 |
| PICT | 148 | 150 | 148 | 149.71 | 5,300 |
| PIF | 5.66 | 5.93 | 5.64 | 5.9 | 322,500 |
| PIL | 8.03 | 8.98 | 7.5 | 8.14 | 8,500 |
| PINL | 7.62 | 7.75 | 7.74 | 7.74 | 5,000 |
| PIOC | 12.89 | 13.05 | 12.7 | 12.94 | 150,500 |
| PKGI | 14.5 | 15.49 | 15.48 | 15.49 | 2,500 |
| PKGP | 16.64 | 16.84 | 16.43 | 16.77 | 215,500 |
| PKGS | 117.18 | 121.75 | 117.75 | 120 | 39,500 |
| PMI | 1.34 | 1.42 | 1.3 | 1.3 | 42,000 |
| PMPK | 127.25 | 131 | 127 | 129.5 | 4,100 |
| PMRS | 38.91 | 39.98 | 36.97 | 39.93 | 2,500 |
| PMTFC6 | 98.726 | 0 | 0 | 98.726 | 0 |
| PNSC | 17.6 | 18.6 | 17.1 | 18.6 | 51,500 |
| POL | 433.36 | 444 | 433 | 440.1 | 645,300 |
| POL-CDEC | 444.01 | 444.01 | 444.01 | 455.61 | 0 |
| POL-CNOV | 444.01 | 0 | 0 | 450.73 | 0 |
| POL-COCT | 438 | 0 | 0 | 444.63 | 0 |
| POL-OCT | 402.04 | 408.8 | 402 | 407.33 | 233,000 |
| PPL | 175.93 | 176.89 | 175.25 | 176.52 | 374,000 |
| PPL-CDEC | 180.25 | 180.25 | 180.25 | 182.74 | 0 |
| PPL-CNOV | 180.25 | 0 | 0 | 180.78 | 0 |
| PPL-COCT | 177.81 | 0 | 0 | 178.34 | 0 |
| PPL-OCT | 177.59 | 178.45 | 177.5 | 178.31 | 40,000 |
| PPP | 51.49 | 51 | 51 | 51 | 1,000 |
| PRET | 65.28 | 67.5 | 66.25 | 66.33 | 3,500 |
| PRL | 59.9 | 62.25 | 60.25 | 60.81 | 36,500 |
| PRWM | 13 | 14 | 14 | 14 | 3,500 |
| PSEL | 163.62 | 165 | 155.44 | 155.44 | 300 |
| PSMC | 98.63 | 99.65 | 98.1 | 99.08 | 19,500 |
| PSO | 217.2 | 219.99 | 217.2 | 218.68 | 777,900 |
| PSO-CDEC | 222.54 | 222.54 | 222.54 | 226.39 | 0 |
| PSO-CNOV | 222.54 | 0 | 0 | 223.96 | 0 |
| PSO-COCT | 219.52 | 0 | 0 | 220.93 | 0 |
| PSO-OCT | 219.29 | 221.6 | 218.75 | 220.67 | 143,500 |
| PSYL | 19.25 | 19.98 | 18.25 | 18.85 | 6,000 |
| PTC | 19.39 | 20.04 | 19.43 | 19.85 | 10,640,000 |
| PTC-CDEC | 19.87 | 19.87 | 19.87 | 20.55 | 0 |
| PTC-CNOV | 19.87 | 0 | 0 | 20.33 | 0 |
| PTC-COCT | 19.6 | 0 | 0 | 20.05 | 0 |
| PTC-OCT | 19.58 | 20.2 | 19.65 | 20.03 | 2,697,500 |
| QUET | 28.25 | 28 | 28 | 28 | 500 |
| QUICE | 12.87 | 13.25 | 12.6 | 12.9 | 1,350,000 |
| RAVT | 1.6 | 1.7 | 1.6 | 1.6 | 53,000 |
| REWM | 12.7 | 12.5 | 12.5 | 12.5 | 2,000 |
| RMPL | 4177.15 | 3968.3 | 3968.3 | 3968.3 | 40 |
| RUPL | 26.12 | 26.15 | 26 | 26 | 1,500 |
| SAIF | 12.45 | 13.45 | 13.44 | 13.45 | 76,000 |
| SALT | 42.5 | 44.5 | 43.89 | 43.9 | 1,500 |
| SANSM | 24.7 | 24 | 24 | 24 | 500 |
| SAPT | 160 | 165 | 165 | 165 | 200 |
| SBL | 2.4 | 2.4 | 2.3 | 2.3 | 15,000 |
| SCBPL | 11.18 | 11.5 | 11.5 | 11.5 | 5,000 |
| SCLL | 5.95 | 6.18 | 6.11 | 6.16 | 19,000 |
| SCM | 13 | 13.49 | 13.49 | 13.49 | 1,000 |
| SEARL | 58.02 | 58.8 | 58 | 58.16 | 145,500 |
| SEPCO | 1.31 | 1.33 | 1.26 | 1.27 | 271,000 |
| SEPL | 50.51 | 49.5 | 49.5 | 49.5 | 1,000 |
| SFAT | 5.4 | 6.4 | 6.4 | 6.4 | 1,000 |
| SFL | 136 | 133 | 133 | 133 | 1,000 |
| SGML | 12.85 | 13.54 | 12.8 | 13.2 | 120,000 |
| SGPL | 1.25 | 1.28 | 1.23 | 1.25 | 8,500 |
| SHCI | 1.52 | 1.6 | 1.6 | 1.6 | 500 |
| SHEL | 129.54 | 131.25 | 129 | 130.21 | 16,500 |
| SHEZ | 286.62 | 300.95 | 295 | 300 | 104,100 |
| SIEM | 800 | 760 | 760 | 760 | 50 |
| SILK | 2.34 | 2.35 | 2.2 | 2.22 | 835,500 |
| SING | 16.26 | 17.26 | 17 | 17.08 | 11,500 |
| SITC | 135.07 | 135.8 | 135 | 135 | 2,900 |
| SKFL | 9 | 9 | 8.5 | 9 | 7,500 |
| SLYT | 7.07 | 7 | 6.8 | 7 | 15,000 |
| SMBL | 3.02 | 3.05 | 3 | 3 | 112,500 |
| SMTM | 6.11 | 6 | 5.23 | 5.35 | 117,500 |
| SNAI | 49 | 50.49 | 49.3 | 49.56 | 4,500 |
| SNBL | 6.91 | 7 | 6.62 | 6.69 | 83,500 |
| SNGP | 20.67 | 21.7 | 21.31 | 21.7 | 1,490,000 |
| SPL | 9.97 | 9.95 | 9.7 | 9.89 | 93,000 |
| SPLC | 0.84 | 0.88 | 0.84 | 0.88 | 6,500 |
| SRSM | 7 | 7.25 | 6.75 | 7 | 1,000 |
| SRVI | 187.1 | 186.51 | 186.51 | 187.1 | 100 |
| SSGC | 22.03 | 22.4 | 21.82 | 21.99 | 739,500 |
| SSIC | 6.35 | 6.5 | 6.5 | 6.5 | 500 |
| SSML | 2.74 | 3.08 | 2.6 | 2.98 | 175,500 |
| STJT | 33.49 | 32.6 | 32.5 | 32.6 | 1,000 |
| STPL | 7.3 | 7.2 | 7.01 | 7.01 | 51,000 |
| SUHJ | 11 | 10 | 10 | 10 | 500 |
| SURC | 37.5 | 37.5 | 37 | 37 | 6,500 |
| SZTM | 7.3 | 8.3 | 8.3 | 8.3 | 4,500 |
| TDIL | 9.89 | 10 | 9.99 | 10 | 3,000 |
| TELE | 3.27 | 3.5 | 3.25 | 3.29 | 3,693,000 |
| TGL | 18.8 | 18.6 | 17.8 | 18 | 1,160,000 |
| THALL | 130.13 | 132.99 | 128.12 | 129 | 18,500 |
| TPL | 8.92 | 9.9 | 9 | 9.18 | 15,000 |
| TREET | 75.66 | 76.5 | 73.35 | 76.11 | 70,500 |
| TREI | 2.35 | 2.6 | 2.6 | 2.6 | 500 |
| TRG | 3.63 | 3.63 | 3.51 | 3.57 | 333,000 |
| TRIPF | 184.5 | 190.9 | 188 | 190.26 | 3,800 |
| TRPOL | 1.5 | 1.5 | 1.35 | 1.48 | 1,500 |
| TSMF | 1.22 | 1.3 | 1.3 | 1.3 | 1,000 |
| UBL | 73.77 | 73.85 | 70.09 | 70.09 | 2,435,000 |
| UBL-CDEC | 75.58 | 75.58 | 75.58 | 72.56 | 0 |
| UBL-CNOV | 75.58 | 0 | 0 | 71.78 | 0 |
| UBL-COCT | 74.56 | 0 | 0 | 70.81 | 0 |
| UBL-OCT | 75.23 | 74 | 71.47 | 71.47 | 52,000 |
| UBLTFC4 | 100.98 | 0 | 0 | 100.98 | 0 |
| ULEVER | 9700 | 10000 | 10000 | 10000 | 200 |
| WAHN | 51 | 50.85 | 50.7 | 50.75 | 3,000 |
| WTCL | 2.54 | 2.65 | 2.44 | 2.6 | 406,500 |
| WTL | 3 | 3.13 | 2.98 | 3 | 1,499,500 |
| WYETH | 850 | 860 | 860 | 860 | 1,050 |
| YOUW | 1.34 | 1.3 | 1.2 | 1.3 | 21,500 |
| ZAHT | 3.818 | 4 | 4 | 4 | 1,000 |
| ZIL | 87.9 | 91.7 | 91.7 | 91.7 | 500 |
| ZTL | 4.03 | 4.35 | 4.35 | 4.35 | 1,000 |
KSE EOD Daily Share Price Data - 01/10/2012
No comments:
Post a Comment