| For: October 03, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 6.02 | 5.91 | 5.85 | 5.87 | 71,500 |
| AATM | 1.52 | 1.9 | 1.89 | 1.89 | 2,500 |
| ABL | 63.9 | 64.01 | 63.85 | 63.89 | 60,500 |
| ABOT | 206.89 | 206.75 | 198 | 200.02 | 41,000 |
| ACPL | 113.16 | 114 | 112.8 | 113.31 | 9,000 |
| ADMM | 25.61 | 25.6 | 25.6 | 25.6 | 1,000 |
| ADOS | 14 | 14.4 | 13.9 | 14.4 | 1,000 |
| AGIL | 98 | 99.99 | 98 | 99.99 | 5,000 |
| AGL | 11.11 | 11.25 | 11.25 | 11.25 | 1,000 |
| AGTL | 205.02 | 208.99 | 205 | 207.66 | 300 |
| AHCL | 27.19 | 27.32 | 26.9 | 27.06 | 435,000 |
| AHCL-CDEC | 28.13 | 0 | 0 | 27.98 | 0 |
| AHCL-CNOV | 27.83 | 0 | 0 | 27.68 | 0 |
| AHCL-COCT | 27.46 | 0 | 0 | 27.31 | 0 |
| AHCL-OCT | 27.43 | 27.45 | 27.1 | 27.25 | 71,500 |
| AHI | 15.63 | 16.39 | 15.32 | 15.72 | 28,500 |
| AHL | 31.2 | 32 | 31.08 | 31.22 | 143,000 |
| AICL | 65.2 | 65.8 | 64.42 | 64.64 | 858,500 |
| AICL-CDEC | 67.45 | 0 | 0 | 66.84 | 0 |
| AICL-CNOV | 66.73 | 0 | 0 | 66.13 | 0 |
| AICL-OCT | 65.25 | 65.7 | 64.8 | 64.82 | 19,500 |
| AKBL | 15.41 | 15.7 | 15.2 | 15.47 | 4,323,500 |
| AKBL-CDEC | 15.94 | 0 | 0 | 16 | 0 |
| AKBL-CNOV | 15.77 | 0 | 0 | 15.83 | 0 |
| AKBL-OCT | 15.5 | 15.9 | 15.7 | 15.71 | 10,500 |
| AKDCL | 35 | 35.6 | 35.6 | 35.6 | 500 |
| AKGL | 12.85 | 12.49 | 12.05 | 12.49 | 6,000 |
| AKZO | 88.56 | 88.49 | 87.56 | 88 | 1,500 |
| ALICO | 22.79 | 23.92 | 23.92 | 23.92 | 26,000 |
| AMBL | 14.74 | 14.4 | 13.74 | 14.4 | 2,500 |
| AMTEX | 2.18 | 2.44 | 2.15 | 2.18 | 2,446,500 |
| ANL | 6.06 | 6.34 | 6.05 | 6.19 | 3,771,500 |
| APL | 525.65 | 525.06 | 516 | 519.46 | 15,200 |
| APOT | 5.05 | 5.05 | 5.05 | 5.05 | 500 |
| ARM | 46.33 | 47 | 46 | 47 | 2,000 |
| ARUJ | 6.5 | 6.5 | 6.5 | 6.5 | 500 |
| ASHT | 10.25 | 10.15 | 10.15 | 10.15 | 2,000 |
| ASHTR | 0.35 | 0.1 | 0.1 | 0.1 | 25,000 |
| ASL | 10.9 | 11.29 | 10.9 | 10.98 | 119,000 |
| ASLPS | 10.03 | 10.64 | 9.9 | 10 | 79,500 |
| ATBA | 243.95 | 237 | 237 | 237 | 500 |
| ATIL | 37 | 37.15 | 36.62 | 37.15 | 3,000 |
| ATLH | 135 | 134.69 | 131 | 131 | 2,500 |
| ATRL | 140.03 | 147.03 | 139.2 | 147.03 | 3,723,300 |
| ATRL-CDEC | 144.85 | 0 | 0 | 152.02 | 0 |
| ATRL-CNOV | 143.32 | 0 | 0 | 150.42 | 0 |
| ATRL-COCT | 141.4 | 0 | 0 | 148.41 | 0 |
| ATRL-OCT | 135.31 | 142.07 | 134.5 | 142.07 | 1,868,000 |
| BAFL | 15.09 | 15.58 | 15.11 | 15.42 | 1,455,000 |
| BAFL-CDEC | 15.61 | 0 | 0 | 15.94 | 0 |
| BAFL-CNOV | 15.44 | 0 | 0 | 15.78 | 0 |
| BAFL-COCT | 15.24 | 0 | 0 | 15.56 | 0 |
| BAFL-OCT | 15.2 | 15.69 | 15.25 | 15.52 | 171,500 |
| BAHL | 28.25 | 28.45 | 28.15 | 28.37 | 137,500 |
| BAHL-CDEC | 29.22 | 0 | 0 | 29.33 | 0 |
| BAHL-CNOV | 28.91 | 0 | 0 | 29.02 | 0 |
| BAHL-COCT | 28.53 | 0 | 0 | 28.64 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BAPL | 7.36 | 7.59 | 7.59 | 7.59 | 1,000 |
| BATA | 1035 | 1082 | 1001 | 1055.55 | 1,500 |
| BCL | 37.45 | 38.7 | 38.7 | 37.45 | 500 |
| BCML | 15.2 | 16.2 | 15.8 | 16.2 | 11,500 |
| BERG | 21.33 | 22.39 | 21.5 | 22.39 | 384,500 |
| BGL | 4.18 | 4.2 | 4.01 | 4.2 | 3,000 |
| BILF | 1.01 | 1.2 | 1.2 | 1.2 | 500 |
| BIPL | 8.88 | 9 | 8.7 | 8.76 | 103,500 |
| BNWM | 32.88 | 32.65 | 32.6 | 32.6 | 1,000 |
| BOK | 6.77 | 6.98 | 6.75 | 6.98 | 4,500 |
| BOP | 8.02 | 8.13 | 8 | 8.08 | 370,500 |
| BPBL | 3.5 | 3.39 | 3.33 | 3.34 | 10,500 |
| BPL | 39.14 | 40.9 | 39.5 | 40.56 | 63,000 |
| BROT | 3.31 | 3.58 | 3.31 | 3.37 | 68,500 |
| BRR | 2.75 | 2.79 | 2.41 | 2.78 | 48,000 |
| BUXL | 9.5 | 10.5 | 8.55 | 10.5 | 32,000 |
| BWCL | 32 | 30.51 | 30.5 | 30.5 | 1,000 |
| BYCO | 8.39 | 8.95 | 8.3 | 8.7 | 2,298,500 |
| CCM | 24.6 | 24.5 | 23.4 | 24.5 | 4,500 |
| CECL | 20.7 | 19.67 | 19.67 | 19.67 | 2,000 |
| CENI | 9.57 | 9.75 | 9.6 | 9.6 | 7,000 |
| CEPB | 21.49 | 22.56 | 21.25 | 22.56 | 236,000 |
| CFL | 10.14 | 9.75 | 9.75 | 9.75 | 500 |
| CHBL | 1.81 | 2.15 | 1.72 | 2.07 | 68,500 |
| CHCC | 39.87 | 40.8 | 39.5 | 40.1 | 94,500 |
| CLCPS | 0.59 | 0.6 | 0.6 | 0.6 | 1,000 |
| CLOV | 103.25 | 102.69 | 98.76 | 102.69 | 4,500 |
| CML | 2.72 | 2.84 | 2.62 | 2.66 | 132,000 |
| COLG | 1200.33 | 1200 | 1200 | 1200 | 450 |
| CPL | 215 | 216.05 | 213 | 214.82 | 1,800 |
| CPPL | 38.56 | 40.25 | 38.5 | 38.81 | 26,500 |
| CSAP | 26.89 | 27.48 | 27 | 27.28 | 61,500 |
| CSIL | 3.5 | 4.16 | 3.95 | 4.16 | 1,000 |
| CSM | 1.22 | 1.37 | 1.24 | 1.29 | 538,000 |
| CSUML | 5.48 | 5.55 | 5.5 | 5.5 | 4,000 |
| CWSM | 2.8 | 2.9 | 2.89 | 2.9 | 10,500 |
| CYAN | 53.07 | 53.79 | 53.41 | 53.75 | 2,500 |
| DADX | 48.47 | 46.05 | 46.05 | 46.05 | 500 |
| DAWH | 37.34 | 37.7 | 36.67 | 36.76 | 357,500 |
| DBCI | 2.45 | 2.5 | 2.42 | 2.46 | 31,000 |
| DCH | 2.25 | 2.23 | 2.22 | 2.22 | 2,000 |
| DCL | 5.06 | 5.1 | 4.88 | 4.91 | 1,751,500 |
| DEL | 1.75 | 1.75 | 1.7 | 1.7 | 28,500 |
| DFML | 2.41 | 2.41 | 2.31 | 2.36 | 46,000 |
| DFSM | 2.5 | 2.4 | 2.3 | 2.3 | 12,000 |
| DGKC | 50.76 | 50.79 | 50.3 | 50.62 | 2,161,000 |
| DGKC-CDEC | 52.51 | 0 | 0 | 52.34 | 0 |
| DGKC-CNOV | 51.95 | 0 | 0 | 51.79 | 0 |
| DGKC-COCT | 51.26 | 0 | 0 | 51.09 | 0 |
| DGKC-OCT | 49.88 | 49.94 | 49.31 | 49.71 | 653,500 |
| DINT | 17.86 | 18 | 17.25 | 17.75 | 4,000 |
| DLL | 51 | 51.5 | 51.5 | 51.5 | 1,000 |
| DNCC | 3.98 | 4 | 4 | 4 | 1,500 |
| DOL | 3.9 | 3.93 | 3.81 | 3.81 | 49,000 |
| DSFL | 2.02 | 2.08 | 1.98 | 2 | 746,500 |
| DSIL | 1.83 | 1.95 | 1.85 | 1.91 | 47,500 |
| DSL | 2.88 | 2.9 | 2.75 | 2.78 | 21,500 |
| DWAE | 3.71 | 4.15 | 3.6 | 3.8 | 6,000 |
| DWSM | 3.01 | 3.1 | 2.85 | 3.05 | 70,500 |
| DYNO | 22.5 | 22.85 | 22.8 | 22.85 | 3,500 |
| ECOP | 5.8 | 6 | 6 | 6 | 500 |
| EFLTFC3 | 97.7622 | 0 | 0 | 97.7622 | 0 |
| EFLTFC4 | 90 | 0 | 0 | 90 | 0 |
| EFOODS | 72.5 | 72.99 | 71.7 | 71.84 | 3,077,500 |
| EFUL | 78.9 | 79.49 | 79.49 | 79.49 | 1,000 |
| ELSM | 37 | 37.05 | 36.01 | 36.01 | 4,500 |
| EMCO | 3 | 3.1 | 3 | 3 | 20,000 |
| ENGRO | 108.76 | 109.7 | 107.82 | 108.18 | 3,400,600 |
| ENGRO-CDEC | 112.51 | 0 | 0 | 111.85 | 0 |
| ENGRO-CNOV | 111.31 | 0 | 0 | 110.67 | 0 |
| ENGRO-COCT | 109.82 | 0 | 0 | 109.19 | 0 |
| ENGRO-OCT | 109.74 | 110.5 | 108.81 | 109.23 | 946,500 |
| ENGROTFC | 98.6442 | 0 | 0 | 98.6442 | 0 |
| ENGROTFC2 | 96.865 | 0 | 0 | 96.865 | 0 |
| EPCL | 9.61 | 9.6 | 9.45 | 9.52 | 192,500 |
| EXIDE | 312.81 | 318 | 318 | 318 | 200 |
| FABL | 9.5 | 9.6 | 9.5 | 9.59 | 12,000 |
| FABLTFC | 101.3889 | 0 | 0 | 101.3889 | 0 |
| FASM | 52.7 | 55.33 | 51.75 | 55 | 107,000 |
| FATIMA | 24.07 | 24.31 | 24 | 24.16 | 1,615,500 |
| FCCL | 6.41 | 6.44 | 6.33 | 6.37 | 697,000 |
| FCSC | 3.28 | 3.29 | 3.2 | 3.22 | 20,000 |
| FDIBL | 1.45 | 1.65 | 1.6 | 1.65 | 2,500 |
| FDMF | 4.7 | 4.99 | 4.65 | 4.7 | 167,000 |
| FECM | 3.41 | 4.4 | 3.52 | 3.7 | 7,000 |
| FECTC | 24.34 | 24.35 | 23.65 | 23.83 | 90,500 |
| FEM | 1.56 | 1.69 | 1.55 | 1.69 | 4,000 |
| FEROZ | 97.33 | 97 | 94.25 | 96 | 10,500 |
| FFBL | 39.17 | 39.55 | 38.71 | 39.23 | 3,578,500 |
| FFBL-CDEC | 40.52 | 0 | 0 | 40.56 | 0 |
| FFBL-CNOV | 40.09 | 0 | 0 | 40.13 | 0 |
| FFBL-COCT | 39.55 | 0 | 0 | 39.6 | 0 |
| FFBL-OCT | 39.44 | 39.85 | 39.02 | 39.55 | 499,000 |
| FFC | 114.75 | 115.25 | 114.45 | 115.01 | 680,700 |
| FFC-CDEC | 118.7 | 0 | 0 | 118.92 | 0 |
| FFC-CNOV | 117.45 | 0 | 0 | 117.66 | 0 |
| FFC-COCT | 115.87 | 0 | 0 | 116.09 | 0 |
| FFC-OCT | 115.47 | 116 | 115.06 | 115.57 | 61,500 |
| FFLM | 2.4 | 2.49 | 2.49 | 2.49 | 2,000 |
| FHBM | 9.35 | 9.4 | 9 | 9.4 | 22,500 |
| FLYNG | 4.03 | 4.15 | 3.98 | 4 | 70,500 |
| FNBM | 6.2 | 6.43 | 6.15 | 6.15 | 82,000 |
| FPJM | 1.4 | 1.4 | 1.3 | 1.4 | 231,000 |
| FPRM | 17.25 | 18 | 17.85 | 18 | 7,000 |
| FRSM | 27 | 26.75 | 26.75 | 26.75 | 500 |
| FTSM | 1.2 | 1.01 | 1.01 | 1.01 | 7,500 |
| FZCM | 102 | 102.775 | 102.775 | 102.775 | 0 |
| GADT | 78.1 | 82 | 78 | 82 | 104,000 |
| GAIL | 2.58 | 3.01 | 2.57 | 2.9 | 50,500 |
| GASF | 4.99 | 4.99 | 4.97 | 4.98 | 23,000 |
| GATM | 21 | 21.99 | 21.9 | 21.99 | 1,500 |
| GFIL | 4.61 | 5.61 | 5.25 | 5.55 | 19,000 |
| GGL | 11.51 | 11.7 | 11.3 | 11.35 | 62,500 |
| GHGL | 51.1 | 53 | 52 | 53 | 18,000 |
| GHNI | 9.24 | 9 | 8.67 | 8.74 | 9,500 |
| GHNL | 4.88 | 4.99 | 4.51 | 4.7 | 90,000 |
| GLAXO | 70.36 | 70.74 | 68.75 | 68.87 | 119,500 |
| GLPL | 64.08 | 64.8 | 64.8 | 64.08 | 1,000 |
| GRAYS | 31.08 | 32.3 | 31.45 | 32.3 | 1,500 |
| GSPM | 5.6 | 6 | 5.8 | 5.92 | 18,000 |
| GTYR | 28.85 | 28.99 | 27.5 | 28.99 | 3,000 |
| GWLC | 6 | 6 | 5.8 | 5.8 | 4,500 |
| HABSM | 27.45 | 27.88 | 27.4 | 27.5 | 47,000 |
| HADC | 2.3 | 2.2 | 2.15 | 2.15 | 5,500 |
| HAEL | 7 | 7.0125 | 7.0125 | 7.0125 | 0 |
| HAL | 28.99 | 30.4 | 29 | 29.85 | 64,000 |
| HBL | 107.04 | 107.5 | 106.49 | 106.74 | 24,400 |
| HCAR | 14.5 | 14.85 | 14.25 | 14.31 | 164,500 |
| HICL | 14.2 | 14.35 | 14.35 | 14.35 | 1,000 |
| HINO | 65.5 | 64.4 | 64.4 | 64.4 | 2,000 |
| HINOON | 41.9 | 41.9 | 41 | 41.9 | 1,000 |
| HIRAT | 9.74 | 10.07 | 9.94 | 10 | 29,500 |
| HMB | 17.49 | 17.48 | 17.4 | 17.4 | 2,000 |
| HSPI | 21.32 | 21.5 | 21.4 | 21.4 | 2,000 |
| HUBC | 47.82 | 48.49 | 47.6 | 48.07 | 481,000 |
| HUBC-CDEC | 49.47 | 0 | 0 | 49.7 | 0 |
| HUBC-CNOV | 48.94 | 0 | 0 | 49.18 | 0 |
| HUBC-COCT | 48.29 | 0 | 0 | 48.52 | 0 |
| HUBC-OCT | 48.55 | 0 | 0 | 48.54 | 0 |
| HUMNL | 22 | 21.25 | 21.25 | 21.25 | 1,000 |
| IBFL | 48.25 | 49.5 | 48 | 49.5 | 3,000 |
| IBLHL | 25.25 | 25.51 | 25.5 | 25.5 | 5,500 |
| ICCT | 2.18 | 2.47 | 1.81 | 2.01 | 40,000 |
| ICI | 165.84 | 173.84 | 165 | 171.83 | 859,600 |
| ICIBL | 0.86 | 0.9 | 0.82 | 0.9 | 199,500 |
| IDRT | 8.78 | 8.55 | 8.5 | 8.51 | 21,500 |
| IDYM | 418 | 430 | 430 | 430 | 100 |
| IGIBL | 2.3 | 2.3 | 2.28 | 2.28 | 101,000 |
| IGIIL | 76.61 | 80.44 | 78 | 80.38 | 90,000 |
| ILTM | 300 | 315 | 315 | 315 | 100 |
| INDU | 258.68 | 259.9 | 255.25 | 255.25 | 7,000 |
| INIL | 37.58 | 38.55 | 37.9 | 38.14 | 137,500 |
| INKL | 6.88 | 7 | 6.75 | 6.8 | 5,000 |
| ISL | 13.9 | 13.95 | 13.95 | 13.95 | 1,000 |
| ISTM | 6 | 6.15 | 5.9 | 5.91 | 24,000 |
| JDMT | 23.7 | 24.44 | 22.7 | 24.44 | 6,000 |
| JGICL | 64 | 64 | 64 | 64 | 500 |
| JKSM | 10.5 | 11 | 11 | 11 | 500 |
| JOPP | 8.1 | 8.25 | 8.05 | 8.25 | 2,500 |
| JPGL | 1.67 | 1.72 | 1.61 | 1.64 | 96,500 |
| JSBL | 5.26 | 5.44 | 5.25 | 5.29 | 829,000 |
| JSCL | 13.43 | 14.24 | 13.54 | 13.99 | 13,354,000 |
| JSGCL | 27.55 | 28.85 | 28.85 | 28.85 | 500 |
| JSGF | 7.68 | 7.6 | 7.5 | 7.6 | 7,500 |
| JSIL | 8.28 | 8.88 | 8.35 | 8.63 | 1,971,500 |
| JSVFL | 8.42 | 8.9 | 8.55 | 8.61 | 33,500 |
| KAPCO | 49.65 | 49.85 | 49.35 | 49.81 | 258,000 |
| KASBB | 2.3 | 2.35 | 2.3 | 2.31 | 41,000 |
| KASBSL | 3.99 | 4.05 | 4 | 4.02 | 59,000 |
| KCL | 6.5 | 7.5 | 7.5 | 7.5 | 10,500 |
| KESC | 6.61 | 6.79 | 6.55 | 6.6 | 800,000 |
| KML | 5.74 | 5.79 | 5.55 | 5.62 | 25,500 |
| KOHC | 58.63 | 59 | 58.4 | 58.9 | 10,000 |
| KOHE | 25.68 | 25.5 | 25.45 | 25.45 | 2,000 |
| KOHP | 2.7 | 3.25 | 2.7 | 2.72 | 40,500 |
| KOHTM | 8.25 | 9.25 | 8.1 | 9.13 | 77,500 |
| KOIL | 1.86 | 2.19 | 1.83 | 2.02 | 730,000 |
| KOSM | 3 | 3 | 3 | 3 | 2,000 |
| KSBP | 68 | 69.87 | 68 | 69.87 | 2,500 |
| KTML | 8.98 | 9.98 | 8.8 | 9.56 | 635,000 |
| LINDE | 152 | 152 | 150 | 150.49 | 25,700 |
| LOTPTA | 7.12 | 7.16 | 7.1 | 7.12 | 324,000 |
| LOTPTA-OCT | 7.2 | 7.2 | 7.1 | 7.14 | 79,500 |
| LPCL | 5.96 | 5.93 | 5.76 | 5.77 | 1,715,000 |
| LUCK | 133.85 | 134.7 | 133.7 | 134.34 | 768,600 |
| LUCK-CDEC | 138.46 | 0 | 0 | 138.9 | 0 |
| LUCK-CNOV | 136.99 | 0 | 0 | 137.43 | 0 |
| LUCK-COCT | 135.16 | 0 | 0 | 135.6 | 0 |
| LUCK-OCT | 129.15 | 129.95 | 128.8 | 129.47 | 208,000 |
| MACFL | 20 | 20.4 | 19.75 | 20.17 | 42,000 |
| MARI | 93.46 | 95.75 | 93.5 | 94.47 | 243,000 |
| MBF | 12.6 | 12.6 | 12.41 | 12.6 | 21,000 |
| MCB | 182.78 | 183.99 | 181.1 | 181.34 | 200,600 |
| MCB-CDEC | 189.08 | 0 | 0 | 187.5 | 0 |
| MCB-CNOV | 187.07 | 0 | 0 | 185.52 | 0 |
| MCB-COCT | 184.57 | 0 | 0 | 183.04 | 0 |
| MCB-OCT | 184.52 | 185 | 182.54 | 182.83 | 52,000 |
| MDTL | 6.98 | 7 | 6.65 | 6.89 | 27,000 |
| MEBL | 27.55 | 27.59 | 27.4 | 27.45 | 135,500 |
| MERIT | 22.83 | 23.69 | 23.69 | 22.83 | 7,500 |
| MFFL | 359 | 376.95 | 360.01 | 361 | 7,400 |
| MIRKS | 43 | 43.5 | 43.5 | 43.5 | 500 |
| MLCF | 8.95 | 9 | 8.75 | 8.81 | 1,700,000 |
| MLCFPS | 11.25 | 12.25 | 12.25 | 12.25 | 500 |
| MODAM | 1.1 | 1.05 | 1.05 | 1.05 | 500 |
| MQTM | 14.3 | 15 | 13.75 | 14.6 | 30,000 |
| MRNS | 42 | 43.74 | 41.71 | 42 | 34,500 |
| MSOT | 29.31 | 30.5 | 30 | 30.4 | 5,500 |
| MTIL | 1.3 | 1.26 | 1.24 | 1.26 | 2,500 |
| MTL | 480.08 | 482 | 480 | 480 | 9,900 |
| MUREB | 154.89 | 162.63 | 156 | 162.63 | 39,200 |
| MWMP | 2.95 | 2.85 | 2.7 | 2.8 | 3,000 |
| MZSM | 3.55 | 3.75 | 3.3 | 3.58 | 66,500 |
| NAGC | 32.85 | 34.49 | 33.5 | 34.49 | 104,500 |
| NATF | 266.03 | 279.33 | 264.5 | 279.32 | 14,900 |
| NBF | 4 | 3.61 | 3.61 | 3.61 | 2,000 |
| NBP | 43.82 | 44.29 | 43.8 | 44.09 | 696,000 |
| NBP-CDEC | 45.33 | 0 | 0 | 45.59 | 0 |
| NBP-CNOV | 44.85 | 0 | 0 | 45.11 | 0 |
| NBP-COCT | 44.25 | 0 | 0 | 44.5 | 0 |
| NBP-OCT | 44.24 | 44.58 | 44.24 | 44.43 | 109,000 |
| NCL | 22.23 | 22.75 | 22.11 | 22.58 | 2,099,500 |
| NCPL | 17.11 | 17.45 | 17.1 | 17.35 | 1,208,000 |
| NESTLE | 4425.01 | 4646.26 | 4599.99 | 4646.26 | 440 |
| NETSOL | 21.35 | 21.68 | 21.25 | 21.64 | 574,500 |
| NEXT | 6.85 | 7 | 6.95 | 7 | 2,000 |
| NIB | 2.48 | 2.5 | 2.42 | 2.44 | 777,000 |
| NIBTFC | 100.2551 | 0 | 0 | 100.2551 | 0 |
| NICL | 3.87 | 3.9 | 3.78 | 3.83 | 188,500 |
| NML | 57.5 | 59.02 | 57.15 | 58.85 | 4,571,500 |
| NML-CDEC | 59.48 | 0 | 0 | 60.85 | 0 |
| NML-CNOV | 58.85 | 0 | 0 | 60.21 | 0 |
| NML-COCT | 58.06 | 0 | 0 | 59.4 | 0 |
| NML-OCT | 57.99 | 59.5 | 57.75 | 59.25 | 677,500 |
| NONS | 22 | 22 | 22 | 22 | 2,000 |
| NOPKNV | 26.81 | 25.47 | 25.47 | 25.47 | 500 |
| NPL | 16.11 | 16.75 | 16.1 | 16.53 | 801,500 |
| NPSM | 22.5 | 21.38 | 21.38 | 21.38 | 500 |
| NRL | 241.29 | 243.69 | 240.1 | 242.06 | 180,000 |
| OGDC | 182.91 | 183.85 | 181 | 181.09 | 682,800 |
| OGDC-CDEC | 189.21 | 0 | 0 | 187.24 | 0 |
| OGDC-CNOV | 187.21 | 0 | 0 | 185.26 | 0 |
| OGDC-COCT | 184.7 | 0 | 0 | 182.79 | 0 |
| OGDC-OCT | 183 | 182.7 | 181.01 | 182.38 | 13,500 |
| OLPL | 14.4 | 15.39 | 14.5 | 15.39 | 17,000 |
| OLSM | 4.3 | 4.35 | 4 | 4.06 | 15,500 |
| OLTM | 9.8 | 10.2 | 9 | 9.94 | 7,500 |
| OTSU | 46 | 45 | 45 | 45 | 5,500 |
| PACE | 3.21 | 3.28 | 3.12 | 3.22 | 3,147,000 |
| PAEL | 8.1 | 8.32 | 8.02 | 8.29 | 479,500 |
| PAKD | 52.45 | 52.99 | 49.83 | 52.95 | 12,000 |
| PAKRI | 20.51 | 20.6 | 20.21 | 20.25 | 86,000 |
| PAKT | 61.01 | 62.5 | 61.7 | 62.25 | 9,000 |
| PASL | 1.99 | 2.19 | 2 | 2.1 | 157,000 |
| PASM | 6.05 | 6.2 | 5.99 | 6.09 | 9,500 |
| PCAL | 59 | 58.9 | 58.9 | 58.9 | 1,000 |
| PEF | 8.21 | 8.6 | 8.5 | 8.5 | 26,000 |
| PFLTFC2 | 100.104 | 0 | 0 | 100.104 | 0 |
| PGCL | 195.06 | 204.81 | 195 | 203.45 | 2,100 |
| PGF | 13.5 | 13.65 | 13.27 | 13.55 | 432,000 |
| PIAA | 2.51 | 2.5 | 2.41 | 2.45 | 27,000 |
| PICT | 150.72 | 150.1 | 150 | 150 | 500 |
| PIF | 6 | 6.14 | 5.92 | 6.02 | 204,500 |
| PINL | 7.75 | 7.98 | 7.61 | 7.61 | 11,500 |
| PIOC | 13.16 | 13.54 | 13.14 | 13.23 | 85,500 |
| PKGI | 16.35 | 15.35 | 15.35 | 15.35 | 500 |
| PKGP | 16.74 | 16.7 | 16.55 | 16.61 | 208,500 |
| PKGS | 120.97 | 127.01 | 120 | 127.01 | 125,500 |
| PMI | 1.3 | 1.3 | 1.3 | 1.3 | 5,500 |
| PMRS | 39.85 | 41 | 37.86 | 41 | 2,000 |
| PMTFC6 | 98.726 | 0 | 0 | 98.726 | 0 |
| PNGRS | 2.5 | 2.5 | 2.42 | 2.42 | 2,000 |
| PNSC | 18.74 | 19 | 17.75 | 18.65 | 97,000 |
| POL | 450.85 | 454 | 448.5 | 449.06 | 325,300 |
| POL-CDEC | 466.38 | 0 | 0 | 464.31 | 0 |
| POL-CNOV | 461.44 | 0 | 0 | 459.4 | 0 |
| POL-COCT | 455.26 | 0 | 0 | 453.27 | 0 |
| POL-OCT | 418.46 | 420 | 416.01 | 417.41 | 222,000 |
| PPL | 177.47 | 181.01 | 177.5 | 180.01 | 2,279,900 |
| PPL-CDEC | 183.58 | 0 | 0 | 186.12 | 0 |
| PPL-CNOV | 181.64 | 0 | 0 | 184.16 | 0 |
| PPL-COCT | 179.21 | 0 | 0 | 181.7 | 0 |
| PPL-OCT | 179.12 | 182.49 | 179 | 181.62 | 350,000 |
| PPP | 51 | 51.95 | 51.95 | 51.95 | 500 |
| PRET | 67.88 | 69.5 | 69.5 | 69.5 | 500 |
| PRL | 60.99 | 61.5 | 60 | 60.66 | 21,500 |
| PRWM | 15 | 15.94 | 15.25 | 15.65 | 193,500 |
| PSMC | 104.03 | 106.97 | 102.99 | 103.04 | 79,000 |
| PSO | 219.86 | 222.59 | 218.11 | 220.66 | 810,000 |
| PSO-CDEC | 227.43 | 0 | 0 | 228.15 | 0 |
| PSO-CNOV | 225.02 | 0 | 0 | 225.74 | 0 |
| PSO-COCT | 222.01 | 0 | 0 | 222.73 | 0 |
| PSO-OCT | 221.92 | 224.4 | 220.31 | 222.51 | 164,000 |
| PSYL | 18.73 | 18.3 | 18 | 18.18 | 3,500 |
| PTC | 19.56 | 19.82 | 19.41 | 19.76 | 4,229,000 |
| PTC-CDEC | 20.23 | 0 | 0 | 20.43 | 0 |
| PTC-CNOV | 20.02 | 0 | 0 | 20.22 | 0 |
| PTC-COCT | 19.75 | 0 | 0 | 19.95 | 0 |
| PTC-OCT | 19.76 | 19.94 | 19.58 | 19.89 | 948,500 |
| QUICE | 12.99 | 13.04 | 12.65 | 12.79 | 346,500 |
| RAVT | 1.6 | 1.6 | 1.6 | 1.6 | 1,000 |
| REWM | 12.73 | 13.02 | 11.75 | 13 | 25,500 |
| RICL | 7.1 | 7.5 | 7.49 | 7.5 | 1,500 |
| RMPL | 3899 | 3800 | 3705 | 3800 | 280 |
| SAIF | 14 | 14.4 | 14 | 14.24 | 18,000 |
| SALT | 46.09 | 48.29 | 48.29 | 48.29 | 500 |
| SAZEW | 29.06 | 29.09 | 28.99 | 29.09 | 2,000 |
| SBL | 2.3 | 2.33 | 2.26 | 2.3 | 143,500 |
| SCBPL | 11.65 | 11.5 | 11.2 | 11.2 | 35,000 |
| SCL | 114.7 | 109 | 109 | 114.7 | 200 |
| SCLL | 6.05 | 6.15 | 6.05 | 6.15 | 6,000 |
| SCM | 13.75 | 13.6 | 13.1 | 13.54 | 14,000 |
| SEARL | 58.08 | 59 | 57.9 | 58.54 | 171,500 |
| SEL | 19.8 | 20.05 | 19.79 | 20.05 | 5,500 |
| SEPCO | 1.3 | 1.35 | 1.27 | 1.31 | 94,000 |
| SFAT | 7.4 | 8.4 | 8.4 | 8.4 | 500 |
| SGML | 13.16 | 13.7 | 12.9 | 13.01 | 111,000 |
| SGMLPS | 6.5 | 5.5 | 5.5 | 6.5 | 2,000 |
| SHCI | 1.6 | 1.6 | 1.6 | 1.6 | 5,000 |
| SHEL | 131.51 | 138.08 | 130.35 | 138.08 | 207,600 |
| SHEZ | 315 | 330.75 | 329 | 330.75 | 1,100 |
| SHNI | 10.92 | 10.5 | 10.5 | 10.5 | 0 |
| SHSML | 12.55 | 13.28 | 12.2 | 13.1 | 5,500 |
| SIEM | 722.05 | 756 | 750 | 756 | 250 |
| SILK | 2.2 | 2.25 | 2.15 | 2.18 | 2,583,500 |
| SITC | 138 | 143.5 | 138.02 | 142 | 5,700 |
| SKFL | 8.99 | 8.5 | 8.1 | 8.35 | 10,000 |
| SLCL | 1.1 | 2.1 | 1.9 | 2.1 | 7,000 |
| SLYT | 7 | 8 | 7 | 8 | 131,500 |
| SMBL | 2.98 | 3.08 | 2.9 | 3 | 41,500 |
| SMTM | 5.35 | 5.6 | 5.5 | 5.5 | 1,500 |
| SNAI | 50.5 | 52 | 51.2 | 52 | 3,500 |
| SNBL | 6.62 | 6.75 | 6.5 | 6.67 | 253,500 |
| SNGP | 22.46 | 23.58 | 22 | 23.49 | 2,089,000 |
| SPL | 9.86 | 9.9 | 9.62 | 9.74 | 146,000 |
| SRVI | 183.61 | 189 | 183.95 | 184.92 | 19,000 |
| SSGC | 21.72 | 22.09 | 21.65 | 21.99 | 274,000 |
| SSIC | 6.5 | 6.85 | 6.5 | 6.5 | 10,500 |
| SSML | 3.01 | 3 | 2.71 | 2.9 | 309,000 |
| STCL | 9.69 | 9.5 | 9.5 | 9.5 | 1,000 |
| STJT | 33 | 34 | 32.51 | 32.79 | 7,500 |
| STPL | 7.01 | 7.2 | 7.2 | 7.2 | 500 |
| SURC | 37.01 | 38.4 | 37.8 | 37.99 | 20,500 |
| TDIL | 10.02 | 10.45 | 10.1 | 10.4 | 22,000 |
| TELE | 3.17 | 3.3 | 3.05 | 3.25 | 917,000 |
| TGL | 17.45 | 18.45 | 17.1 | 18.37 | 511,500 |
| THALL | 129.29 | 130.05 | 128 | 128.5 | 17,000 |
| THCCL | 20.98 | 19.94 | 19.94 | 19.94 | 1,000 |
| TPL | 9.09 | 9.2 | 8.94 | 9 | 10,000 |
| TREET | 74.01 | 77.71 | 73.8 | 76.47 | 422,500 |
| TREI | 2.6 | 2.21 | 2.19 | 2.2 | 26,500 |
| TRG | 3.51 | 3.63 | 3.52 | 3.58 | 273,000 |
| TRIPF | 194.99 | 195.2 | 193 | 195.05 | 13,700 |
| TSML | 81.95 | 80 | 80 | 80 | 500 |
| TSPL | 1.16 | 1.19 | 1 | 1.09 | 10,000 |
| UBL | 69.28 | 71.4 | 69 | 70.78 | 1,317,500 |
| UBL-CDEC | 71.67 | 0 | 0 | 73.18 | 0 |
| UBL-CNOV | 70.91 | 0 | 0 | 72.41 | 0 |
| UBL-COCT | 69.96 | 0 | 0 | 71.44 | 0 |
| UBL-OCT | 69.93 | 72 | 69.7 | 71.42 | 96,000 |
| UBLTFC4 | 101.4756 | 101.7 | 101.7 | 101.4956 | 4,000 |
| ULEVER | 10000 | 10500 | 10000 | 10500 | 100 |
| WAHN | 51.26 | 52 | 50.75 | 51.8 | 7,000 |
| WTCL | 2.53 | 2.58 | 2.45 | 2.48 | 172,000 |
| WTL | 2.95 | 3 | 2.84 | 2.92 | 2,402,000 |
| YOUW | 1.52 | 1.89 | 1.46 | 1.8 | 245,000 |
| ZTL | 4.5 | 4.89 | 4.4 | 4.6 | 40,000 |
KSE EOD Daily Share Price Data - 03/10/2012
No comments:
Post a Comment