| For: October 08, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 5.9 | 5.65 | 5.65 | 5.65 | 500 |
| ABL | 65.01 | 68 | 66 | 67.82 | 215,500 |
| ABOT | 201.54 | 201.7 | 200 | 200 | 7,000 |
| ACPL | 115.76 | 116.98 | 115 | 115.5 | 58,500 |
| ADOS | 14 | 14 | 13.5 | 14 | 1,000 |
| AGIL | 102 | 102.85 | 100.51 | 100.51 | 2,500 |
| AGL | 11.59 | 11.84 | 11.84 | 11.84 | 500 |
| AGTL | 210.33 | 202 | 202 | 210.33 | 100 |
| AHCL | 27.03 | 27.18 | 26.62 | 26.72 | 385,000 |
| AHCL-CDEC | 27.89 | 0 | 0 | 27.57 | 0 |
| AHCL-CNOV | 27.6 | 0 | 0 | 27.28 | 0 |
| AHCL-COCT | 27.24 | 0 | 0 | 26.92 | 0 |
| AHCL-OCT | 27.21 | 27.22 | 26.9 | 26.91 | 46,500 |
| AHI | 16 | 16.89 | 16.6 | 16.87 | 8,500 |
| AHL | 30.42 | 30.99 | 30 | 30.06 | 28,000 |
| AHTM | 12.05 | 12.4167 | 12.4167 | 12.4167 | 0 |
| AICL | 65.28 | 65.8 | 64.17 | 64.3 | 160,500 |
| AICL-CDEC | 67.35 | 0 | 0 | 66.34 | 0 |
| AICL-CNOV | 66.65 | 0 | 0 | 65.64 | 0 |
| AICL-OCT | 65.96 | 66.48 | 64.9 | 64.91 | 28,500 |
| AKBL | 15.22 | 15.75 | 15.31 | 15.47 | 1,790,500 |
| AKBL-CDEC | 15.7 | 0 | 0 | 15.96 | 0 |
| AKBL-CNOV | 15.54 | 0 | 0 | 15.79 | 0 |
| AKBL-OCT | 15.3 | 15.85 | 15.6 | 15.6 | 56,500 |
| AKZO | 87.48 | 87.33 | 84.51 | 85.07 | 24,100 |
| ALICO | 25.11 | 26.29 | 26.29 | 26.29 | 500 |
| ALQT | 12.1 | 11.8 | 11.8 | 11.8 | 500 |
| AMBL | 13.09 | 13.74 | 12.1 | 12.88 | 8,500 |
| AMTEX | 2.16 | 2.22 | 2.11 | 2.13 | 39,000 |
| ANL | 6.16 | 6.2 | 6.03 | 6.05 | 639,500 |
| APL | 523.88 | 523 | 516.05 | 519.26 | 32,100 |
| ARM | 48 | 48.98 | 48.78 | 48.98 | 1,000 |
| ASHT | 10.95 | 11 | 11 | 11 | 500 |
| ASL | 10.95 | 11.35 | 10.95 | 11 | 88,500 |
| ASLPS | 10.07 | 11 | 10.1 | 10.24 | 38,000 |
| ATBA | 238 | 236 | 236 | 236 | 200 |
| ATFF | 8.5 | 8.6 | 8.6 | 8.6 | 10,000 |
| ATIL | 37 | 36.5 | 36.5 | 36.5 | 2,500 |
| ATRL | 158.3 | 163.4 | 156.5 | 159.5 | 969,000 |
| ATRL-CDEC | 163.33 | 0 | 0 | 164.55 | 0 |
| ATRL-CNOV | 161.63 | 0 | 0 | 162.83 | 0 |
| ATRL-COCT | 159.51 | 0 | 0 | 160.67 | 0 |
| ATRL-OCT | 153.09 | 157 | 152 | 154.63 | 1,157,500 |
| BAFL | 15.29 | 15.8 | 15.48 | 15.57 | 1,634,000 |
| BAFL-CDEC | 15.78 | 0 | 0 | 16.06 | 0 |
| BAFL-CNOV | 15.61 | 0 | 0 | 15.89 | 0 |
| BAFL-COCT | 15.41 | 0 | 0 | 15.68 | 0 |
| BAFL-OCT | 15.31 | 15.9 | 15.5 | 15.61 | 323,000 |
| BAHL | 28.56 | 29.1 | 28.52 | 28.6 | 129,000 |
| BAHL-CDEC | 29.47 | 0 | 0 | 29.51 | 0 |
| BAHL-CNOV | 29.16 | 0 | 0 | 29.2 | 0 |
| BAHL-COCT | 28.78 | 0 | 0 | 28.81 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BAPL | 7.5 | 7.6 | 7.6 | 7.6 | 500 |
| BATA | 1124 | 1100 | 1070 | 1070 | 200 |
| BCML | 16.5 | 16.5 | 16.5 | 16.5 | 1,000 |
| BERG | 24.67 | 25.5 | 23.8 | 24.05 | 229,500 |
| BGL | 4.38 | 4.25 | 4.25 | 4.25 | 3,000 |
| BHAT | 235 | 246 | 246 | 235 | 100 |
| BIPL | 8.67 | 8.95 | 8.73 | 8.83 | 128,500 |
| BNWM | 33.5 | 35.17 | 33.95 | 35.15 | 78,000 |
| BOK | 6.8 | 6.85 | 6.83 | 6.83 | 4,000 |
| BOP | 8.04 | 8.33 | 8.05 | 8.14 | 941,500 |
| BPBL | 5.34 | 4.8356 | 4.8356 | 4.8356 | 0 |
| BPL | 40.34 | 40.7 | 40.25 | 40.63 | 45,000 |
| BROT | 3.94 | 4.25 | 3.5 | 3.92 | 338,500 |
| BUXL | 12.5 | 13.5 | 13.05 | 13.5 | 40,500 |
| BYCO | 8.45 | 8.54 | 8.17 | 8.2 | 307,500 |
| CCM | 24.5 | 24.75 | 24.75 | 24.75 | 10,000 |
| CECL | 20.67 | 21.7 | 21.7 | 21.7 | 2,000 |
| CENI | 9.3 | 9.37 | 9.31 | 9.36 | 8,000 |
| CEPB | 24.61 | 24.65 | 24 | 24.36 | 654,000 |
| CFL | 10.97 | 11.97 | 11.63 | 11.97 | 19,000 |
| CHAS | 7.8 | 7.75 | 7.75 | 7.75 | 5,000 |
| CHBL | 2 | 1.95 | 1.87 | 1.87 | 10,000 |
| CHCC | 40.01 | 39.89 | 38.7 | 38.93 | 51,000 |
| CJPL | 1.04 | 1.01 | 1.01 | 1.01 | 2,000 |
| CLCPS | 0.6 | 0.59 | 0.45 | 0.45 | 2,500 |
| CLOV | 112.47 | 118.09 | 113.01 | 116.65 | 57,500 |
| CML | 2.58 | 2.69 | 2.3 | 2.37 | 394,000 |
| COLG | 1200 | 1250 | 1201 | 1230.2 | 250 |
| CPL | 214.77 | 222 | 214.5 | 215.5 | 13,600 |
| CPPL | 39.9 | 41.39 | 40.1 | 40.64 | 132,000 |
| CRTM | 15.1 | 14.3 | 14.3 | 14.3 | 1,000 |
| CSAP | 27 | 26.75 | 26.7 | 26.7 | 8,500 |
| CSM | 1.29 | 1.29 | 1.21 | 1.27 | 2,500 |
| CSUML | 5.77 | 6.14 | 5.86 | 6.14 | 9,000 |
| CWSM | 3 | 3.1 | 2.9 | 3.08 | 2,000 |
| CYAN | 54.11 | 53.51 | 53.11 | 53.19 | 5,000 |
| DAAG | 7 | 8 | 8 | 8 | 500 |
| DAWH | 36.46 | 36.7 | 36 | 36.05 | 127,500 |
| DBCI | 2.39 | 2.47 | 2.35 | 2.35 | 76,500 |
| DCH | 2.22 | 2.2 | 2.16 | 2.18 | 56,500 |
| DCL | 4.82 | 4.94 | 4.55 | 4.57 | 790,000 |
| DFML | 2.35 | 2.44 | 2.26 | 2.28 | 52,000 |
| DFSM | 2.5 | 2.4 | 2.22 | 2.4 | 12,500 |
| DGKC | 50.21 | 50.22 | 48.1 | 48.69 | 8,186,500 |
| DGKC-CDEC | 51.8 | 0 | 0 | 50.23 | 0 |
| DGKC-CNOV | 51.27 | 0 | 0 | 49.71 | 0 |
| DGKC-COCT | 50.59 | 0 | 0 | 49.05 | 0 |
| DGKC-OCT | 49.3 | 49.35 | 46.95 | 47.67 | 5,991,500 |
| DIIL | 12.63 | 13.63 | 13.63 | 13.63 | 0 |
| DINT | 18.25 | 18 | 18 | 18 | 1,000 |
| DNCC | 4.15 | 4.2 | 3.69 | 3.78 | 10,000 |
| DOL | 3.94 | 3.93 | 3.83 | 3.93 | 9,500 |
| DSFL | 1.97 | 2.03 | 1.85 | 1.87 | 523,500 |
| DSIL | 1.93 | 2 | 1.8 | 1.9 | 48,000 |
| DSL | 3.29 | 3.96 | 3.3 | 3.77 | 1,549,500 |
| DWAE | 3.61 | 3.98 | 3.98 | 3.98 | 500 |
| DWSM | 3.05 | 3 | 3 | 3 | 12,500 |
| DYNO | 22.95 | 22.05 | 22.02 | 22.02 | 2,500 |
| ECOP | 5.85 | 5.65 | 5.41 | 5.41 | 1,000 |
| EFLTFC3 | 97.7622 | 0 | 0 | 97.7622 | 0 |
| EFLTFC4 | 90 | 0 | 0 | 90 | 0 |
| EFOODS | 70.99 | 71.49 | 70 | 70.14 | 1,269,500 |
| EFUG | 79.5 | 79.2 | 79 | 79 | 2,500 |
| EFUL | 83 | 81 | 79.42 | 81 | 1,500 |
| ELSM | 38.95 | 39.5 | 38.81 | 38.91 | 2,000 |
| EMCO | 3 | 3.2 | 2.9 | 3.2 | 5,500 |
| ENGRO | 106.62 | 106.99 | 104.2 | 104.61 | 1,701,900 |
| ENGRO-CDEC | 110 | 0 | 0 | 107.92 | 0 |
| ENGRO-CNOV | 108.86 | 0 | 0 | 106.79 | 0 |
| ENGRO-COCT | 107.44 | 0 | 0 | 105.38 | 0 |
| ENGRO-OCT | 107.51 | 107.55 | 105 | 105.43 | 867,000 |
| ENGROTFC | 98.6442 | 0 | 0 | 98.6082 | 0 |
| ENGROTFC2 | 96.865 | 0 | 0 | 96.865 | 0 |
| EPCL | 9.37 | 9.41 | 9.25 | 9.25 | 209,500 |
| ESBL | 2.02 | 2 | 1.99 | 2 | 44,500 |
| EXIDE | 309.97 | 315 | 302 | 313.3 | 1,700 |
| FABL | 9.5 | 9.79 | 9.45 | 9.71 | 83,000 |
| FABLTFC | 101.3889 | 0 | 0 | 101.3889 | 0 |
| FANM | 5.59 | 5.6 | 5.15 | 5.15 | 121,000 |
| FASM | 59.18 | 58.99 | 57.4 | 58.75 | 5,500 |
| FATIMA | 23.98 | 23.99 | 23.5 | 23.57 | 761,000 |
| FCCL | 6.46 | 6.45 | 6.1 | 6.18 | 2,371,500 |
| FCSC | 3.45 | 3.38 | 3.04 | 3.07 | 178,000 |
| FECM | 3.45 | 3.89 | 3.4 | 3.5 | 22,500 |
| FECTC | 23.98 | 24 | 23.5 | 23.93 | 97,000 |
| FEM | 1.77 | 1.65 | 1.6 | 1.63 | 2,000 |
| FEROZ | 95 | 95 | 94.05 | 94.25 | 6,000 |
| FFBL | 38.52 | 38.85 | 37.91 | 37.95 | 773,000 |
| FFBL-CDEC | 39.74 | 0 | 0 | 39.15 | 0 |
| FFBL-CNOV | 39.33 | 0 | 0 | 38.74 | 0 |
| FFBL-COCT | 38.81 | 0 | 0 | 38.23 | 0 |
| FFBL-OCT | 38.82 | 38.73 | 38.2 | 38.23 | 142,500 |
| FFC | 115.98 | 116.5 | 113.5 | 113.77 | 1,335,300 |
| FFC-CDEC | 119.66 | 0 | 0 | 117.37 | 0 |
| FFC-CNOV | 118.42 | 0 | 0 | 116.14 | 0 |
| FFC-COCT | 116.87 | 0 | 0 | 114.61 | 0 |
| FFC-OCT | 116.33 | 116.4 | 114.32 | 114.53 | 135,000 |
| FHAM | 7.2 | 7.4 | 7.22 | 7.25 | 65,000 |
| FHBM | 9.3 | 9.2 | 9.05 | 9.2 | 10,000 |
| FIMM | 59.95 | 60.05 | 60.05 | 60.05 | 500 |
| FLYNG | 4.08 | 4.31 | 3.81 | 4.13 | 320,000 |
| FNBM | 6.12 | 6.35 | 6 | 6.01 | 143,000 |
| FNEL | 5 | 4.99 | 4.99 | 4.99 | 1,000 |
| FTSM | 1.01 | 1.01 | 1.01 | 1.01 | 2,500 |
| FUDLM | 8.36 | 8.31 | 8.31 | 8.31 | 4,000 |
| FZCM | 109.78 | 112 | 106.5 | 112 | 1,000 |
| GADT | 89.91 | 92 | 86.25 | 87.79 | 24,500 |
| GAMON | 3 | 2.6 | 2.6 | 3 | 10,000 |
| GASF | 4.99 | 4.97 | 4.8 | 4.96 | 50,000 |
| GATI | 104.07 | 104 | 99 | 104 | 1,000 |
| GGL | 11.4 | 11.21 | 11 | 11.01 | 39,000 |
| GHGL | 53 | 53 | 53 | 53 | 1,000 |
| GHNI | 8.95 | 9.2 | 8.5 | 9.19 | 4,000 |
| GHNL | 4.43 | 4.5 | 4.15 | 4.41 | 8,000 |
| GLAT | 11 | 10 | 10 | 10 | 1,500 |
| GLAXO | 68.31 | 69 | 68.32 | 68.44 | 21,000 |
| GLPL | 59.38 | 56.42 | 56.42 | 59.38 | 500 |
| GSPM | 6.55 | 6.8 | 6.3 | 6.49 | 32,500 |
| GUSM | 4.93 | 5.3 | 4.5 | 4.51 | 42,000 |
| GUTM | 18 | 17 | 17 | 17 | 5,000 |
| GWLC | 6.1 | 6.6 | 5.8 | 6.43 | 19,000 |
| HABSM | 27.09 | 27.5 | 27.19 | 27.28 | 18,500 |
| HADC | 2.15 | 2.75 | 2 | 2.12 | 149,500 |
| HAL | 29 | 30.4 | 29.5 | 29.61 | 27,500 |
| HBL | 106.64 | 108.5 | 107 | 107.49 | 75,300 |
| HCAR | 14.27 | 14.35 | 14.2 | 14.22 | 71,000 |
| HIRAT | 10.49 | 10.79 | 10.1 | 10.42 | 19,000 |
| HMB | 17.25 | 17.35 | 17.22 | 17.3 | 8,500 |
| HSPI | 21 | 21.97 | 20.05 | 21.5 | 24,500 |
| HUBC | 47.56 | 47.8 | 46.5 | 46.67 | 2,056,500 |
| HUBC-CDEC | 49.07 | 0 | 0 | 48.15 | 0 |
| HUBC-CNOV | 48.56 | 0 | 0 | 47.64 | 0 |
| HUBC-COCT | 47.92 | 0 | 0 | 47.01 | 0 |
| HUBC-OCT | 47.68 | 0 | 0 | 47.03 | 0 |
| HUMNL | 20.6 | 20.51 | 20.31 | 20.5 | 4,000 |
| HWQS | 12.2 | 12.0079 | 12.0079 | 12.0079 | 0 |
| IBFL | 50.49 | 51.65 | 51.65 | 51.65 | 500 |
| IBLHL | 25.8 | 26.2 | 25.75 | 25.75 | 16,000 |
| ICCT | 1.87 | 2.29 | 2.29 | 2.29 | 500 |
| ICI | 167.15 | 168 | 166 | 166.17 | 38,700 |
| ICIBL | 0.85 | 1 | 0.83 | 0.9 | 66,000 |
| IDRT | 9 | 9 | 8.61 | 8.74 | 5,500 |
| IDYM | 444.99 | 467.23 | 422.75 | 450.67 | 1,300 |
| IFSL | 10.6 | 11.49 | 11.49 | 11.49 | 500 |
| IGIBL | 2.27 | 2.35 | 2.26 | 2.28 | 163,000 |
| IGIIL | 87.03 | 85.01 | 84.1 | 84.14 | 6,500 |
| INDU | 256.08 | 255 | 254 | 255 | 109,100 |
| INIL | 37.46 | 37.5 | 37.1 | 37.1 | 37,000 |
| ISL | 14 | 13.84 | 13.62 | 13.84 | 3,000 |
| ISTM | 6.18 | 6.69 | 6 | 6 | 54,000 |
| JDMT | 23.73 | 22.8 | 22.56 | 22.56 | 5,000 |
| JDWS | 100.59 | 102.9 | 102.9 | 100.59 | 100 |
| JGICL | 66.5 | 69.7 | 69.7 | 69.7 | 1,500 |
| JKSM | 11 | 12 | 12 | 12 | 24,500 |
| JPGL | 1.62 | 1.73 | 1.65 | 1.7 | 541,500 |
| JSBL | 5.34 | 5.45 | 5.3 | 5.37 | 243,000 |
| JSCL | 13.77 | 13.89 | 13.51 | 13.54 | 3,070,500 |
| JSGF | 7.55 | 7.55 | 7.4 | 7.5 | 123,500 |
| JSIL | 8.46 | 8.5 | 8.26 | 8.29 | 397,500 |
| JSVFL | 8.69 | 8.7 | 8.56 | 8.68 | 29,500 |
| JVDCPS | 10 | 15 | 15 | 15 | 1,000 |
| KAPCO | 49.94 | 50.2 | 48.61 | 48.9 | 135,500 |
| KASBB | 2.27 | 2.35 | 2.3 | 2.32 | 51,500 |
| KASBSL | 3.87 | 4.05 | 3.87 | 3.87 | 7,000 |
| KCL | 8.51 | 9 | 9 | 9 | 1,000 |
| KESC | 5.7 | 5.83 | 5.31 | 5.38 | 7,875,000 |
| KML | 5.69 | 5.5 | 5.1 | 5.1 | 40,000 |
| KOHC | 60.91 | 61.25 | 60 | 60 | 51,500 |
| KOHE | 23.14 | 23.9 | 21.99 | 21.99 | 23,000 |
| KOHP | 2.78 | 2.85 | 2.6 | 2.78 | 13,000 |
| KOHTM | 9.16 | 9.48 | 9 | 9 | 5,500 |
| KOIL | 2.02 | 2.15 | 2 | 2.02 | 161,000 |
| KOSM | 3.1 | 3.44 | 3 | 3.44 | 2,000 |
| KSTM | 1.99 | 1.6 | 1.6 | 1.6 | 10,500 |
| KTML | 10.48 | 10.55 | 10.1 | 10.15 | 40,000 |
| LINDE | 153.02 | 150.05 | 150 | 153.02 | 22,600 |
| LOTPTA | 7.22 | 7.24 | 7.12 | 7.12 | 1,029,000 |
| LOTPTA-OCT | 7.3 | 7.2 | 7.14 | 7.17 | 139,500 |
| LPCL | 5.92 | 5.93 | 5.49 | 5.58 | 6,006,500 |
| LPGL | 19.15 | 20.1 | 18.2 | 18.2 | 7,000 |
| LUCK | 135.22 | 136 | 133.5 | 133.81 | 815,300 |
| LUCK-CDEC | 139.51 | 0 | 0 | 138.05 | 0 |
| LUCK-CNOV | 138.06 | 0 | 0 | 136.6 | 0 |
| LUCK-COCT | 136.25 | 0 | 0 | 134.79 | 0 |
| LUCK-OCT | 130.53 | 130.6 | 128.7 | 128.87 | 136,000 |
| MACFL | 20.67 | 21.7 | 21.2 | 21.7 | 142,500 |
| MARI | 98.25 | 98.02 | 96.05 | 96.38 | 35,500 |
| MBF | 12.6 | 12.6 | 12.45 | 12.49 | 56,500 |
| MCB | 181.77 | 185.2 | 181.51 | 182.08 | 320,000 |
| MCB-CDEC | 187.54 | 0 | 0 | 187.85 | 0 |
| MCB-CNOV | 185.59 | 0 | 0 | 185.88 | 0 |
| MCB-COCT | 183.16 | 0 | 0 | 183.42 | 0 |
| MCB-OCT | 183.26 | 185.75 | 183 | 183.24 | 29,500 |
| MDTL | 5.96 | 6.25 | 5.02 | 5.72 | 19,000 |
| MEBL | 26.6 | 27.9 | 27 | 27.3 | 41,000 |
| MFFL | 364 | 382.2 | 371 | 382.2 | 3,800 |
| MLCF | 8.88 | 8.9 | 8.2 | 8.33 | 2,540,000 |
| MLCFPS | 12.75 | 12.01 | 12.01 | 12.01 | 500 |
| MQTM | 16.03 | 17.03 | 16.02 | 16.21 | 236,500 |
| MRNS | 43 | 42.2 | 42 | 42 | 2,000 |
| MSOT | 28.03 | 26.63 | 26.63 | 26.63 | 2,000 |
| MTIL | 1.4 | 1.45 | 1.45 | 1.45 | 500 |
| MTL | 479.17 | 480 | 479 | 480 | 5,700 |
| MUCL | 20.4 | 20.15 | 19.95 | 19.95 | 6,000 |
| MUREB | 170.18 | 170.2 | 169 | 169.93 | 2,400 |
| MWMP | 2.95 | 2.94 | 2.71 | 2.73 | 2,500 |
| MZSM | 3.49 | 3.63 | 3.25 | 3.45 | 34,000 |
| NAGC | 38.02 | 39.8 | 38.53 | 38.77 | 5,500 |
| NATF | 306.81 | 300 | 291.47 | 296.53 | 5,500 |
| NBP | 43.99 | 45.1 | 44.09 | 44.37 | 2,717,500 |
| NBP-CDEC | 45.39 | 0 | 0 | 45.78 | 0 |
| NBP-CNOV | 44.92 | 0 | 0 | 45.3 | 0 |
| NBP-COCT | 44.33 | 0 | 0 | 44.7 | 0 |
| NBP-OCT | 44.3 | 45.3 | 44.5 | 44.73 | 886,000 |
| NCL | 24.88 | 25.37 | 24.55 | 24.83 | 3,836,000 |
| NCPL | 19.27 | 19.24 | 18.5 | 18.71 | 1,932,500 |
| NESTLE | 5040 | 5250 | 5000 | 5000 | 60 |
| NETSOL | 20.31 | 21.25 | 20.45 | 21.11 | 781,000 |
| NIB | 2.39 | 2.59 | 2.43 | 2.5 | 1,472,000 |
| NIBTFC | 100.2551 | 0 | 0 | 100.2551 | 0 |
| NICL | 3.94 | 4.1 | 3.85 | 3.85 | 99,000 |
| NML | 61.4 | 61.2 | 58.33 | 58.46 | 10,037,500 |
| NML-CDEC | 63.35 | 0 | 0 | 60.31 | 0 |
| NML-CNOV | 62.69 | 0 | 0 | 59.68 | 0 |
| NML-COCT | 61.87 | 0 | 0 | 58.89 | 0 |
| NML-OCT | 61.84 | 61.5 | 58.75 | 58.77 | 4,373,500 |
| NOPK | 50.71 | 49.6125 | 49.6125 | 49.6125 | 0 |
| NOPKNV | 23.32 | 23.5 | 23.01 | 23.5 | 13,000 |
| NPL | 16.96 | 17 | 16.45 | 16.5 | 176,500 |
| NPSM | 21.38 | 21.3233 | 21.3233 | 21.3233 | 0 |
| NRL | 241.94 | 242.75 | 238.5 | 241.25 | 83,700 |
| OGDC | 179.01 | 179.99 | 175.25 | 175.98 | 876,300 |
| OGDC-CDEC | 184.69 | 0 | 0 | 181.55 | 0 |
| OGDC-CNOV | 182.78 | 0 | 0 | 179.65 | 0 |
| OGDC-COCT | 180.38 | 0 | 0 | 177.27 | 0 |
| OGDC-OCT | 180 | 183.48 | 177.11 | 177.36 | 25,500 |
| OLSM | 3.71 | 3.93 | 3.2 | 3.57 | 169,000 |
| OTSU | 45 | 44.5 | 44 | 44 | 1,500 |
| PACE | 3.49 | 3.49 | 3.16 | 3.19 | 1,756,000 |
| PAEL | 8.23 | 8.25 | 8.08 | 8.09 | 118,500 |
| PAKD | 55.26 | 56.45 | 53.25 | 54.9 | 6,500 |
| PAKMI | 1.7 | 1.7 | 1.7 | 1.7 | 500 |
| PAKRI | 20.34 | 20.4 | 19.7 | 19.81 | 246,000 |
| PAKT | 62.67 | 62.68 | 61.5 | 62 | 11,500 |
| PASL | 2.1 | 2.18 | 2 | 2.02 | 66,000 |
| PASM | 6.56 | 6.9 | 6.5 | 6.5 | 43,500 |
| PCAL | 58.45 | 59.1 | 56.5 | 56.84 | 8,000 |
| PEF | 8.15 | 8.25 | 8.05 | 8.25 | 9,500 |
| PGCL | 221.6 | 222.99 | 210.52 | 210.52 | 4,000 |
| PGF | 13.57 | 13.51 | 13.4 | 13.45 | 202,500 |
| PIAA | 2.34 | 2.39 | 2.35 | 2.36 | 37,500 |
| PICT | 148.4 | 149 | 148 | 148 | 3,400 |
| PIF | 6.02 | 6.12 | 5.95 | 6.12 | 41,500 |
| PINL | 7.51 | 7.79 | 7.5 | 7.65 | 2,000 |
| PIOC | 13.07 | 13.01 | 12.65 | 12.69 | 66,500 |
| PKGI | 15.75 | 16.7 | 14.81 | 16.7 | 7,500 |
| PKGP | 17.01 | 17.35 | 16.94 | 17.03 | 471,500 |
| PKGS | 139.92 | 142 | 133.65 | 133.91 | 55,500 |
| PMI | 1.3 | 1.32 | 1.28 | 1.3 | 35,000 |
| PMTFC6 | 98.94 | 99.5 | 99.5 | 98.9752 | 2,000 |
| PNGRS | 2.42 | 2.5 | 2.4 | 2.5 | 11,000 |
| PNSC | 19.6 | 20.6 | 19.99 | 20.6 | 222,000 |
| POL | 453.44 | 453 | 447.5 | 450.29 | 421,500 |
| POL-CDEC | 467.83 | 0 | 0 | 464.55 | 0 |
| POL-CNOV | 462.98 | 0 | 0 | 459.68 | 0 |
| POL-COCT | 456.91 | 0 | 0 | 453.6 | 0 |
| POL-OCT | 421.85 | 421.25 | 417 | 418.79 | 185,000 |
| PPL | 180.64 | 180.79 | 178.5 | 178.69 | 524,200 |
| PPL-CDEC | 186.37 | 0 | 0 | 184.35 | 0 |
| PPL-CNOV | 184.44 | 0 | 0 | 182.42 | 0 |
| PPL-COCT | 182.02 | 0 | 0 | 180 | 0 |
| PPL-OCT | 181.86 | 181 | 179 | 179.33 | 62,000 |
| PPP | 45.4 | 44 | 43.5 | 43.85 | 1,500 |
| PRL | 60.89 | 61.1 | 60.01 | 60.07 | 20,500 |
| PRWM | 16.3 | 16.8 | 15.7 | 16 | 80,000 |
| PSMC | 100.82 | 100.51 | 98.55 | 99.3 | 36,500 |
| PSO | 220.62 | 221 | 217.6 | 218.23 | 451,700 |
| PSO-CDEC | 227.62 | 0 | 0 | 225.14 | 0 |
| PSO-CNOV | 225.26 | 0 | 0 | 222.78 | 0 |
| PSO-COCT | 222.31 | 0 | 0 | 219.83 | 0 |
| PSO-OCT | 222.02 | 222.5 | 219.4 | 219.7 | 69,000 |
| PSYL | 18.34 | 19.3 | 17.71 | 19.3 | 3,000 |
| PTC | 19.71 | 20.54 | 19.8 | 19.87 | 17,451,500 |
| PTC-CDEC | 20.34 | 0 | 0 | 20.5 | 0 |
| PTC-CNOV | 20.12 | 0 | 0 | 20.28 | 0 |
| PTC-COCT | 19.86 | 0 | 0 | 20.02 | 0 |
| PTC-OCT | 19.85 | 20.65 | 19.95 | 20.03 | 3,542,500 |
| QUET | 28 | 27.395 | 27.395 | 27.395 | 0 |
| QUICE | 12.12 | 12.75 | 12.1 | 12.68 | 414,500 |
| RAVT | 1.71 | 1.73 | 1.55 | 1.62 | 22,000 |
| REWM | 13.39 | 14.35 | 13.35 | 13.87 | 58,500 |
| RICL | 7.49 | 7.21 | 7.2 | 7.2 | 9,500 |
| RMPL | 3900 | 3800 | 3800 | 3800 | 100 |
| SAIF | 15.57 | 16.12 | 15.5 | 15.54 | 8,000 |
| SALT | 48.65 | 51 | 49.9 | 51 | 4,000 |
| SANE | 2.1 | 2.03 | 2.01 | 2.03 | 4,500 |
| SAPL | 214.5 | 205.01 | 205 | 205.01 | 200 |
| SBL | 2.4 | 2.4 | 2.4 | 2.4 | 94,000 |
| SCBPL | 11.44 | 11.25 | 11.2 | 11.21 | 21,500 |
| SCL | 120.43 | 126.45 | 126 | 126 | 400 |
| SCLL | 6 | 6.2 | 6.2 | 6.2 | 2,000 |
| SCM | 11.36 | 11.3 | 11 | 11 | 7,000 |
| SEARL | 61.88 | 63.99 | 60.25 | 60.5 | 520,000 |
| SEL | 20.75 | 21 | 20.5 | 20.5 | 7,500 |
| SEPCO | 1.29 | 1.34 | 1.27 | 1.27 | 68,500 |
| SGML | 13.06 | 13.3 | 13.03 | 13.04 | 34,500 |
| SGPL | 1.35 | 1.2 | 1.1 | 1.1 | 1,500 |
| SHCI | 1.66 | 1.55 | 1.55 | 1.55 | 1,000 |
| SHEL | 145.07 | 146 | 140.1 | 141.18 | 48,000 |
| SHEZ | 364.64 | 382.87 | 382 | 382.87 | 3,200 |
| SHJS | 77 | 76.9802 | 76.9802 | 76.9802 | 0 |
| SHNI | 10.3725 | 10 | 10 | 10 | 0 |
| SHSML | 12.88 | 12.65 | 11.9 | 12.36 | 8,000 |
| SILK | 2.15 | 2.25 | 2.17 | 2.18 | 950,500 |
| SITC | 144.14 | 148.5 | 143.75 | 144 | 79,200 |
| SKFL | 7.9 | 8.74 | 7.75 | 7.76 | 41,500 |
| SLYT | 7.25 | 7.35 | 6.85 | 7 | 116,500 |
| SMBL | 2.93 | 3.05 | 2.93 | 2.97 | 60,500 |
| SMTM | 5.45 | 5.85 | 5.5 | 5.5 | 13,000 |
| SNAI | 55 | 54 | 52.25 | 52.78 | 4,500 |
| SNBL | 6.83 | 7.08 | 6.76 | 6.85 | 397,000 |
| SNGP | 24.02 | 23.98 | 22.82 | 22.82 | 207,500 |
| SPL | 9.91 | 10.3 | 9.9 | 10 | 191,500 |
| SPLC | 0.93 | 0.9 | 0.9 | 0.9 | 1,500 |
| SRSM | 6.5 | 7.5 | 6.9 | 7.5 | 13,000 |
| SRVI | 185.5 | 188 | 183 | 186.67 | 4,200 |
| SSGC | 22.39 | 22.58 | 21.8 | 21.83 | 248,500 |
| SSIC | 6.71 | 6.89 | 6.41 | 6.41 | 4,000 |
| SSML | 3.49 | 3.65 | 3.25 | 3.35 | 105,500 |
| STJT | 30.99 | 31.48 | 31 | 31 | 4,000 |
| STML | 23 | 23 | 23 | 23 | 500 |
| STPL | 7.78 | 7.3 | 7.01 | 7.3 | 44,000 |
| SURC | 41.87 | 43.96 | 39.9 | 41.6 | 173,500 |
| SUTM | 70.3857 | 71.2818 | 71.2818 | 71.2818 | 0 |
| TDIL | 9.81 | 10.3 | 9 | 9.01 | 62,500 |
| TELE | 3.1 | 3.42 | 3.14 | 3.25 | 3,540,500 |
| TGL | 17.95 | 18.78 | 17.8 | 18.23 | 162,000 |
| THALL | 129 | 130 | 125.5 | 127.23 | 23,500 |
| THCCL | 19.94 | 18.95 | 18.95 | 18.95 | 500 |
| TPL | 8.8 | 9.5 | 8.21 | 8.21 | 2,000 |
| TREET | 72.74 | 72.75 | 70 | 70.99 | 180,500 |
| TREI | 2.05 | 2.36 | 2.1 | 2.36 | 1,500 |
| TRG | 3.71 | 3.83 | 3.6 | 3.63 | 1,241,500 |
| TRIBL | 1.29 | 1.3 | 1.05 | 1.05 | 1,500 |
| TRIPF | 191.15 | 193.8 | 190 | 190.64 | 29,600 |
| TSPL | 1.03 | 1.24 | 1.01 | 1.01 | 4,000 |
| UBL | 71.55 | 75.12 | 72.2 | 75.06 | 3,169,000 |
| UBL-CDEC | 73.82 | 0 | 0 | 77.44 | 0 |
| UBL-CNOV | 73.06 | 0 | 0 | 76.63 | 0 |
| UBL-COCT | 72.1 | 0 | 0 | 75.61 | 0 |
| UBL-OCT | 72.14 | 75.69 | 73.7 | 75.53 | 279,500 |
| UBLTFC4 | 101.5122 | 0 | 0 | 101.5122 | 0 |
| UVIC | 2.65 | 2.84 | 2.84 | 2.84 | 500 |
| WAHN | 52.15 | 54.75 | 53.25 | 54.39 | 11,500 |
| WTCL | 2.6 | 2.71 | 2.55 | 2.58 | 283,000 |
| WTL | 2.79 | 3.1 | 2.84 | 2.87 | 3,265,500 |
| WYETH | 889.99 | 880 | 880 | 880 | 50 |
| YOUW | 2.03 | 2.3 | 1.9 | 2.01 | 45,000 |
| ZIL | 91.04 | 95.59 | 95.59 | 95.59 | 105,000 |
| ZTL | 4.94 | 4.4 | 4.25 | 4.25 | 2,000 |
KSE EOD Daily Share Price Data - 08/10/2012
No comments:
Post a Comment