| For: October 10, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 5.87 | 6 | 5.86 | 5.95 | 52,000 |
| AATM | 1.89 | 1.8 | 1.76 | 1.8 | 3,000 |
| ABL | 68.4 | 71 | 68.5 | 70.1 | 441,500 |
| ABOT | 197.92 | 207.81 | 198 | 205.94 | 101,300 |
| ACPL | 95.66 | 98 | 95.5 | 97.66 | 114,500 |
| ADMM | 25.9 | 27.19 | 26.5 | 27.19 | 54,000 |
| ADOS | 14.5 | 13.9 | 13.5 | 13.5 | 11,500 |
| AGIC | 10.75 | 11.4 | 10.6 | 11.33 | 16,500 |
| AGIL | 100.01 | 100.1 | 100 | 100 | 56,500 |
| AGL | 11.5 | 11.89 | 11.89 | 11.5 | 1,000 |
| AHCL | 26.56 | 26.79 | 26.3 | 26.34 | 297,000 |
| AHCL-CDEC | 27.38 | 0 | 0 | 27.14 | 0 |
| AHCL-CNOV | 27.1 | 0 | 0 | 26.86 | 0 |
| AHCL-COCT | 26.74 | 0 | 0 | 26.51 | 0 |
| AHCL-OCT | 26.7 | 26.8 | 26.6 | 26.67 | 42,000 |
| AHL | 30.43 | 30.3 | 30.01 | 30.06 | 36,500 |
| AHTM | 13.371 | 14.331 | 14.331 | 14.331 | 0 |
| AICL | 64.51 | 64.99 | 63.6 | 63.71 | 480,500 |
| AICL-CDEC | 66.51 | 0 | 0 | 65.65 | 0 |
| AICL-CNOV | 65.82 | 0 | 0 | 64.97 | 0 |
| AICL-OCT | 64.02 | 64.85 | 64.15 | 64.18 | 9,500 |
| AKBL | 15.58 | 16.06 | 15.58 | 15.67 | 6,027,500 |
| AKBL-CDEC | 16.06 | 0 | 0 | 16.15 | 0 |
| AKBL-CNOV | 15.9 | 0 | 0 | 15.98 | 0 |
| AKBL-OCT | 15.65 | 16.1 | 15.8 | 15.8 | 21,500 |
| AKDCL | 35.7 | 37.48 | 37.4 | 37.4 | 1,000 |
| AKZO | 84.28 | 85 | 83 | 83.31 | 14,900 |
| ALICO | 27 | 27 | 27 | 27 | 2,500 |
| AMBL | 13.48 | 14.48 | 12.48 | 12.5 | 18,000 |
| AMTEX | 2.19 | 2.22 | 2.08 | 2.14 | 200,500 |
| ANL | 6.14 | 6.19 | 6.01 | 6.03 | 598,500 |
| APL | 484.5 | 498 | 483.55 | 484.43 | 286,600 |
| ARM | 48.88 | 48.85 | 47.5 | 47.5 | 2,000 |
| ASL | 11.01 | 11.1 | 10.95 | 10.95 | 12,000 |
| ASLPS | 10 | 10 | 9.82 | 9.87 | 300,500 |
| ATBA | 237 | 238 | 231.05 | 231.05 | 700 |
| ATIL | 36.5 | 36.69 | 36.2 | 36.2 | 2,500 |
| ATLH | 132.29 | 132.9 | 131.5 | 131.6 | 600 |
| ATRL | 146.22 | 147.22 | 142.05 | 143.64 | 1,321,900 |
| ATRL-CDEC | 156.93 | 0 | 0 | 148.01 | 0 |
| ATRL-CNOV | 155.3 | 0 | 0 | 146.48 | 0 |
| ATRL-COCT | 153.27 | 0 | 0 | 144.57 | 0 |
| ATRL-OCT | 147.78 | 147.45 | 142.77 | 144.43 | 931,500 |
| BAFL | 15.71 | 15.87 | 15.36 | 15.68 | 2,515,500 |
| BAFL-CDEC | 16.2 | 0 | 0 | 16.16 | 0 |
| BAFL-CNOV | 16.03 | 0 | 0 | 15.99 | 0 |
| BAFL-COCT | 15.82 | 0 | 0 | 15.78 | 0 |
| BAFL-OCT | 15.73 | 15.9 | 15.5 | 15.72 | 134,000 |
| BAHL | 28.88 | 28.8 | 28.52 | 28.59 | 98,500 |
| BAHL-CDEC | 29.77 | 0 | 0 | 29.46 | 0 |
| BAHL-CNOV | 29.46 | 0 | 0 | 29.16 | 0 |
| BAHL-COCT | 29.08 | 0 | 0 | 28.77 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BAPL | 7.6 | 8 | 7.7 | 7.75 | 41,500 |
| BCML | 15.55 | 16 | 16 | 16 | 1,000 |
| BERG | 23.57 | 24.64 | 23.5 | 23.82 | 94,000 |
| BFMOD | 4.0417 | 4.5 | 4.5 | 4.5 | 1,000 |
| BGL | 4.07 | 4.25 | 4 | 4.25 | 22,500 |
| BIFO | 54.5 | 57 | 57 | 57 | 500 |
| BIPL | 8.68 | 9.3 | 8.68 | 9.1 | 1,335,500 |
| BNWM | 31.4 | 32.96 | 31.31 | 32.95 | 15,000 |
| BOK | 6.9 | 6.99 | 6.7 | 6.7 | 56,500 |
| BOP | 8.21 | 8.48 | 8.21 | 8.26 | 2,615,500 |
| BPL | 40.01 | 40.05 | 40 | 40.05 | 6,000 |
| BROT | 3.89 | 3.97 | 3.3 | 3.47 | 217,500 |
| BRR | 2.95 | 2.99 | 2.62 | 2.67 | 3,500 |
| BUXL | 14.5 | 15.5 | 14.2 | 14.68 | 48,000 |
| BYCO | 8.39 | 8.48 | 8.15 | 8.17 | 649,500 |
| CENI | 9.89 | 9.9 | 9.6 | 9.72 | 2,500 |
| CEPB | 25.37 | 25.65 | 25 | 25.27 | 94,000 |
| CFL | 12.81 | 13 | 13 | 13 | 2,000 |
| CHBL | 1.93 | 2.14 | 1.76 | 1.8 | 108,000 |
| CHCC | 37.62 | 38.25 | 36.5 | 37 | 850,000 |
| CLCPS | 0.4 | 0.5 | 0.5 | 0.5 | 11,000 |
| CLOV | 114.5 | 115 | 110.55 | 110.55 | 6,000 |
| CML | 2.38 | 2.37 | 2.3 | 2.34 | 207,000 |
| COLG | 1230.2 | 1290 | 1289 | 1290 | 2,750 |
| CPL | 217.45 | 220 | 216.1 | 217.99 | 9,900 |
| CPPL | 40.07 | 40.6 | 39.25 | 39.26 | 29,000 |
| CSAP | 26.7 | 27.15 | 26.7 | 26.7 | 51,500 |
| CSM | 1.25 | 1.24 | 1.24 | 1.24 | 500 |
| CSUML | 5.51 | 5.5 | 5.22 | 5.36 | 6,000 |
| CWSM | 2.55 | 3 | 2.5 | 3 | 1,500 |
| CYAN | 51.77 | 52.89 | 51.36 | 51.8 | 13,000 |
| DADX | 45.25 | 43.1 | 43.1 | 43.1 | 500 |
| DAWH | 36.29 | 36.85 | 35.51 | 35.77 | 278,500 |
| DBCI | 2.34 | 2.37 | 2.29 | 2.3 | 64,500 |
| DCH | 2.19 | 2.21 | 2.18 | 2.18 | 11,000 |
| DCL | 4.81 | 4.9 | 4.6 | 4.63 | 732,500 |
| DEL | 1.75 | 1.8 | 1.75 | 1.8 | 4,000 |
| DFML | 2.27 | 2.4 | 2.26 | 2.32 | 21,500 |
| DFSM | 2.44 | 2.45 | 2.15 | 2.26 | 32,000 |
| DGKC | 50.9 | 51.39 | 49.93 | 50.15 | 3,708,500 |
| DGKC-CDEC | 52.48 | 0 | 0 | 51.68 | 0 |
| DGKC-CNOV | 51.93 | 0 | 0 | 51.14 | 0 |
| DGKC-COCT | 51.25 | 0 | 0 | 50.47 | 0 |
| DGKC-OCT | 49.79 | 50.19 | 48.8 | 49.15 | 1,549,000 |
| DLL | 49.85 | 49.95 | 48.5 | 49.29 | 5,500 |
| DNCC | 4.06 | 4 | 3.6 | 4 | 5,500 |
| DOL | 4.02 | 4 | 3.86 | 3.87 | 83,000 |
| DSFL | 1.97 | 2.13 | 1.9 | 1.99 | 677,000 |
| DSIL | 1.84 | 2.45 | 1.78 | 2.18 | 1,987,500 |
| DSL | 4.77 | 5.25 | 4.25 | 4.31 | 2,256,000 |
| DSML | 4.61 | 4.5 | 4.5 | 4.5 | 500 |
| DWAE | 3.5 | 3.82 | 3.82 | 3.82 | 500 |
| DWSM | 3 | 2.85 | 2.85 | 2.85 | 500 |
| DYNO | 22.02 | 23.12 | 21.72 | 21.72 | 34,500 |
| ECOP | 5.55 | 5.4 | 5.35 | 5.35 | 1,000 |
| EFLTFC3 | 97.7622 | 0 | 0 | 97.7622 | 0 |
| EFLTFC4 | 90 | 89 | 89 | 89.3333 | 10,000 |
| EFOODS | 70.11 | 70.75 | 69.77 | 69.97 | 1,167,500 |
| EFUG | 78.18 | 78.19 | 78.19 | 78.18 | 1,000 |
| EFUL | 78.12 | 81.65 | 81.65 | 78.12 | 500 |
| ELSM | 37.51 | 38.5 | 38 | 38 | 14,000 |
| EMCO | 3.2 | 3.2 | 3 | 3.2 | 2,500 |
| ENGRO | 104.68 | 105.5 | 101.7 | 102.27 | 2,802,100 |
| ENGRO-CDEC | 107.92 | 0 | 0 | 105.38 | 0 |
| ENGRO-CNOV | 106.8 | 0 | 0 | 104.29 | 0 |
| ENGRO-COCT | 105.4 | 0 | 0 | 102.93 | 0 |
| ENGRO-OCT | 105.29 | 106 | 102.02 | 102.8 | 1,240,500 |
| ENGROTFC | 98.6082 | 0 | 0 | 98.6082 | 0 |
| ENGROTFC2 | 96.865 | 0 | 0 | 96.865 | 0 |
| EPCL | 9.28 | 9.34 | 9.1 | 9.11 | 170,500 |
| EXIDE | 307 | 310 | 309 | 309.9 | 700 |
| FABL | 9.53 | 9.82 | 9.61 | 9.62 | 20,500 |
| FABLTFC | 101.3889 | 0 | 0 | 101.3889 | 0 |
| FATIMA | 23.58 | 23.75 | 23.4 | 23.47 | 641,000 |
| FCCL | 6.31 | 6.56 | 6.21 | 6.36 | 6,827,500 |
| FCIBL | 2.5 | 2.5474 | 2.5474 | 2.5474 | 0 |
| FCSC | 3.05 | 3.18 | 3.06 | 3.1 | 66,500 |
| FDIBL | 1.62 | 1.5 | 1.46 | 1.46 | 36,000 |
| FDMF | 4.67 | 4.99 | 4.59 | 4.99 | 57,000 |
| FECM | 3.66 | 3.46 | 3.46 | 3.46 | 500 |
| FECTC | 24.37 | 24.81 | 24.25 | 24.44 | 47,000 |
| FEM | 1.56 | 1.6 | 1.6 | 1.6 | 10,000 |
| FEROZ | 95 | 93.5 | 93.5 | 93.5 | 1,000 |
| FFBL | 38.54 | 39.04 | 38.38 | 38.53 | 854,000 |
| FFBL-CDEC | 39.73 | 0 | 0 | 39.7 | 0 |
| FFBL-CNOV | 39.32 | 0 | 0 | 39.29 | 0 |
| FFBL-COCT | 38.81 | 0 | 0 | 38.78 | 0 |
| FFBL-OCT | 38.8 | 39.25 | 38.65 | 38.77 | 84,000 |
| FFC | 114.46 | 115.55 | 114.5 | 115.02 | 907,400 |
| FFC-CDEC | 118 | 0 | 0 | 118.52 | 0 |
| FFC-CNOV | 116.78 | 0 | 0 | 117.3 | 0 |
| FFC-COCT | 115.25 | 0 | 0 | 115.76 | 0 |
| FFC-OCT | 115 | 116 | 114.81 | 115.38 | 55,000 |
| FFLM | 2.96 | 2.98 | 2.86 | 2.86 | 1,000 |
| FHAM | 7.3 | 7.45 | 7.41 | 7.45 | 17,000 |
| FIMM | 62.97 | 63.05 | 63.05 | 63.05 | 500 |
| FLYNG | 3.98 | 4.15 | 3.85 | 3.92 | 346,000 |
| FNBM | 6.11 | 6.06 | 6.05 | 6.05 | 29,000 |
| FNEL | 4.99 | 5.99 | 5.99 | 4.99 | 500 |
| FPJM | 1.3 | 1.3 | 1.26 | 1.26 | 2,500 |
| FRCL | 4.44 | 5.44 | 4.3 | 5.44 | 85,500 |
| FRSM | 26 | 27 | 27 | 26 | 1,000 |
| FTSM | 1.01 | 1.01 | 1.01 | 1.01 | 2,500 |
| FZCM | 107 | 102 | 101.65 | 101.65 | 1,500 |
| FZTM | 215 | 204.25 | 204.25 | 215 | 100 |
| GADT | 88.69 | 89.25 | 87.9 | 88.04 | 24,000 |
| GAIL | 2.9 | 3 | 2.75 | 3 | 8,000 |
| GASF | 4.85 | 4.91 | 4.87 | 4.87 | 15,000 |
| GATI | 104 | 109.2 | 107 | 109.2 | 3,500 |
| GFIL | 3.8 | 4.78 | 4 | 4 | 5,000 |
| GGL | 10.81 | 11.25 | 10.66 | 11.25 | 1,500 |
| GHGL | 53 | 53 | 52.75 | 52.75 | 5,000 |
| GHNI | 8.52 | 8.64 | 8.3 | 8.64 | 6,500 |
| GHNL | 4.5 | 4.65 | 4.4 | 4.61 | 82,000 |
| GLAXO | 68.83 | 69.28 | 68.51 | 68.67 | 38,500 |
| GRAYS | 28.99 | 28.5 | 28.5 | 28.5 | 2,500 |
| GSPM | 6.03 | 6.75 | 5.5 | 5.68 | 235,500 |
| GTYR | 28.26 | 28.7 | 27.9 | 28.15 | 12,500 |
| GUSM | 4.51 | 4.55 | 4.5 | 4.5 | 2,500 |
| GVGL | 22.9285 | 21.8 | 21.8 | 21.8 | 500 |
| GWLC | 6.44 | 7.19 | 6.49 | 6.72 | 148,500 |
| HABSM | 27.06 | 27.45 | 27 | 27.23 | 67,000 |
| HADC | 2.12 | 2.29 | 2 | 2.01 | 24,000 |
| HAL | 29.25 | 30 | 29.2 | 29.47 | 28,000 |
| HBL | 107.39 | 108 | 107 | 107.1 | 30,400 |
| HCAR | 14.56 | 15 | 14.5 | 14.72 | 435,500 |
| HINOON | 40.1 | 39.9 | 39.01 | 39.01 | 3,000 |
| HIRAT | 10 | 10.65 | 10.48 | 10.48 | 10,500 |
| HMB | 17.35 | 17.64 | 17.5 | 17.6 | 18,500 |
| HSPI | 21.5 | 21 | 21 | 21 | 1,000 |
| HUBC | 46.7 | 47.99 | 45.25 | 45.47 | 14,544,500 |
| HUBC-CDEC | 48.15 | 0 | 0 | 46.85 | 0 |
| HUBC-CNOV | 47.65 | 0 | 0 | 46.37 | 0 |
| HUBC-COCT | 47.02 | 0 | 0 | 45.76 | 0 |
| HUBC-OCT | 47 | 47 | 45.61 | 46.34 | 14,500 |
| HUMNL | 20.5 | 21.52 | 21.49 | 21.52 | 2,000 |
| HWQS | 12.0057 | 11.9067 | 11.9067 | 11.9067 | 0 |
| IBLHL | 26.17 | 26.69 | 26 | 26.6 | 42,500 |
| ICCT | 2.29 | 1.84 | 1.82 | 1.84 | 7,500 |
| ICI | 169.31 | 171.5 | 168.25 | 170.39 | 432,700 |
| ICIBL | 0.92 | 0.9 | 0.85 | 0.85 | 34,000 |
| IDSM | 6.32 | 5.75 | 5.75 | 5.75 | 1,000 |
| IDYM | 428.15 | 439.99 | 439.99 | 439.99 | 100 |
| IGIBL | 2.3 | 2.3 | 2.25 | 2.3 | 135,000 |
| IGIIL | 83.9 | 86 | 83.11 | 85 | 23,000 |
| INDU | 252 | 252 | 252 | 252 | 50,500 |
| INIL | 37.01 | 37.45 | 37.15 | 37.19 | 14,000 |
| ISIL | 118 | 123.9 | 112.1 | 119.97 | 3,500 |
| ISL | 13.61 | 13.8 | 13.6 | 13.6 | 19,000 |
| ISTM | 6.38 | 6.5 | 6.25 | 6.3 | 21,000 |
| JATM | 3.79 | 3.7481 | 3.7481 | 3.7481 | 0 |
| JDWS | 100.59 | 102.95 | 100 | 102.75 | 560,600 |
| JKSM | 12.8845 | 13.7396 | 13.7396 | 13.7396 | 0 |
| JPGL | 1.74 | 1.75 | 1.67 | 1.7 | 103,000 |
| JSBL | 5.33 | 5.45 | 5.35 | 5.39 | 322,000 |
| JSCL | 13.76 | 13.97 | 13.6 | 13.64 | 3,108,000 |
| JSGCL | 28.22 | 29.53 | 28.5 | 29.49 | 2,500 |
| JSGF | 7.5 | 7.59 | 7.5 | 7.5 | 1,177,500 |
| JSIL | 8.46 | 8.69 | 8.25 | 8.32 | 544,000 |
| JSVFL | 8.41 | 8.44 | 8.41 | 8.44 | 3,500 |
| KAPCO | 49.01 | 49.4 | 48.8 | 48.97 | 217,000 |
| KASBB | 2.27 | 2.44 | 2.29 | 2.3 | 126,000 |
| KASBSL | 3.87 | 4 | 4 | 4 | 5,000 |
| KCL | 9 | 8 | 8 | 8 | 1,000 |
| KESC | 5.47 | 5.75 | 5.51 | 5.52 | 7,684,500 |
| KML | 5.02 | 6.02 | 5.1 | 6.02 | 45,000 |
| KOHC | 63 | 65.29 | 63.21 | 63.75 | 129,000 |
| KOHE | 20.9 | 20.75 | 20 | 20.75 | 1,500 |
| KOHP | 2.66 | 2.96 | 2.68 | 2.85 | 21,000 |
| KOHTM | 9.3 | 9.48 | 9.3 | 9.3 | 1,000 |
| KOIL | 2.03 | 2.19 | 1.95 | 2.05 | 160,500 |
| KOSM | 3.04 | 3 | 2.7 | 2.7 | 10,500 |
| KSBP | 70.5 | 70 | 70 | 70 | 2,000 |
| KSTM | 1.6 | 1.45 | 1.4 | 1.4 | 1,000 |
| KTML | 10.14 | 10.05 | 9.82 | 9.82 | 39,000 |
| LINDE | 148 | 150 | 148 | 150 | 21,800 |
| LOTPTA | 7.13 | 7.18 | 7.12 | 7.13 | 615,000 |
| LOTPTA-OCT | 7.2 | 7.2 | 7.16 | 7.16 | 35,500 |
| LPCL | 5.69 | 5.8 | 5.62 | 5.67 | 2,339,500 |
| LPGL | 18.2 | 19.2 | 17.2 | 19.2 | 1,000 |
| LUCK | 137.79 | 140.89 | 138.5 | 138.66 | 2,305,300 |
| LUCK-CDEC | 142.06 | 0 | 0 | 142.88 | 0 |
| LUCK-CNOV | 140.58 | 0 | 0 | 141.4 | 0 |
| LUCK-COCT | 138.74 | 0 | 0 | 139.56 | 0 |
| LUCK-OCT | 132.55 | 134.75 | 132.75 | 132.97 | 539,500 |
| MACFL | 22.72 | 23.85 | 23.06 | 23.24 | 253,000 |
| MARI | 96.4 | 97.3 | 96.5 | 96.82 | 66,000 |
| MBF | 12.45 | 12.49 | 12.43 | 12.43 | 14,500 |
| MCB | 180.98 | 184.35 | 181.4 | 181.93 | 353,400 |
| MCB-CDEC | 186.58 | 0 | 0 | 187.47 | 0 |
| MCB-CNOV | 184.65 | 0 | 0 | 185.53 | 0 |
| MCB-COCT | 182.23 | 0 | 0 | 183.11 | 0 |
| MCB-OCT | 182.1 | 185.35 | 182.6 | 182.78 | 45,000 |
| MDTL | 6.2 | 6.15 | 5.46 | 6.15 | 2,500 |
| MEBL | 27.99 | 28.89 | 27.9 | 28.37 | 574,500 |
| MEHT | 102.75 | 97.7 | 97.65 | 97.7 | 1,500 |
| MERIT | 23.25 | 23 | 23 | 23.25 | 500 |
| MFFL | 400 | 385 | 380 | 380.01 | 700 |
| MIRKS | 44 | 44.1 | 44 | 44 | 1,000 |
| MLCF | 8.68 | 8.9 | 8.53 | 8.58 | 1,636,500 |
| MLCFPS | 12.75 | 12.75 | 12.75 | 12.75 | 1,000 |
| MODAM | 1.1 | 1.1 | 1.09 | 1.1 | 1,000 |
| MQTM | 16.72 | 17.1 | 16.51 | 16.55 | 17,000 |
| MRNS | 42.99 | 42.95 | 42.95 | 42.95 | 500 |
| MSOT | 26.27 | 27.45 | 27.4 | 27.45 | 3,000 |
| MTIL | 1.4 | 1.38 | 1.2 | 1.38 | 4,000 |
| MTL | 479.66 | 479 | 478 | 478 | 4,100 |
| MUCL | 19.4 | 19.8 | 18.4 | 19.3 | 21,500 |
| MUREB | 174.83 | 177.88 | 171.2 | 171.98 | 5,500 |
| MZSM | 3.2 | 3.44 | 3.19 | 3.2 | 21,000 |
| NAGC | 37.01 | 38.86 | 37.6 | 38.08 | 18,000 |
| NATF | 281.71 | 282 | 275 | 280.26 | 4,000 |
| NBF | 4 | 4 | 4 | 4 | 1,500 |
| NBP | 44.52 | 44.99 | 44.57 | 44.75 | 1,501,500 |
| NBP-CDEC | 45.9 | 0 | 0 | 46.11 | 0 |
| NBP-CNOV | 45.42 | 0 | 0 | 45.64 | 0 |
| NBP-COCT | 44.83 | 0 | 0 | 45.04 | 0 |
| NBP-OCT | 44.82 | 45.25 | 44.85 | 45.02 | 280,500 |
| NCL | 26.05 | 26.96 | 25.93 | 26.55 | 2,862,000 |
| NCPL | 19.28 | 19.54 | 18.95 | 18.99 | 3,436,500 |
| NESTLE | 5000 | 5250 | 5200 | 5200 | 200 |
| NETSOL | 20.82 | 20.95 | 20.3 | 20.37 | 132,000 |
| NIB | 2.41 | 2.5 | 2.41 | 2.43 | 480,500 |
| NIBTFC | 100.2551 | 0 | 0 | 100.2551 | 0 |
| NICL | 3.82 | 3.87 | 3.79 | 3.8 | 42,500 |
| NML | 59.24 | 59.87 | 58.7 | 58.86 | 5,857,500 |
| NML-CDEC | 61.07 | 0 | 0 | 60.65 | 0 |
| NML-CNOV | 60.44 | 0 | 0 | 60.02 | 0 |
| NML-COCT | 59.65 | 0 | 0 | 59.24 | 0 |
| NML-OCT | 59.38 | 60.1 | 58.93 | 59.08 | 1,130,500 |
| NOPK | 47.14 | 44.79 | 44.79 | 44.79 | 500 |
| NOPKNV | 23.26 | 23.26 | 23.25 | 23.26 | 1,000 |
| NPL | 16.61 | 16.88 | 16.5 | 16.73 | 214,000 |
| NRL | 240.44 | 242.1 | 240 | 240.98 | 168,600 |
| OGDC | 176.49 | 179 | 175.34 | 176.58 | 746,900 |
| OGDC-CDEC | 181.95 | 0 | 0 | 181.96 | 0 |
| OGDC-CNOV | 180.07 | 0 | 0 | 180.07 | 0 |
| OGDC-COCT | 177.7 | 0 | 0 | 177.72 | 0 |
| OGDC-OCT | 177.5 | 178.61 | 177.5 | 178.03 | 40,500 |
| OLPL | 13.12 | 13.5 | 12.8 | 12.8 | 4,000 |
| OLSM | 3.25 | 3.71 | 3.25 | 3.25 | 70,500 |
| PACE | 3.17 | 3.21 | 3.1 | 3.16 | 881,000 |
| PAEL | 8.28 | 8.45 | 8.01 | 8.07 | 121,000 |
| PAKD | 56.16 | 54.5 | 54.5 | 54.5 | 500 |
| PAKMI | 1.7 | 1.35 | 1.29 | 1.29 | 14,500 |
| PAKRI | 20.11 | 20.26 | 20.06 | 20.07 | 24,500 |
| PASL | 2.04 | 2.52 | 1.96 | 2.19 | 3,955,500 |
| PASM | 6.5 | 6.9 | 6.24 | 6.25 | 43,500 |
| PCAL | 52.43 | 54 | 51.5 | 51.5 | 1,500 |
| PEF | 8.53 | 8.65 | 8.5 | 8.5 | 24,500 |
| PGF | 13.51 | 13.68 | 13.4 | 13.4 | 33,000 |
| PIAA | 2.34 | 2.43 | 2.3 | 2.33 | 74,000 |
| PICT | 147.5 | 146.05 | 146.05 | 147.5 | 200 |
| PIF | 6.05 | 6.06 | 6.05 | 6.06 | 8,000 |
| PINL | 7.65 | 7.5 | 7.5 | 7.5 | 8,500 |
| PIOC | 12.97 | 13.1 | 12.75 | 12.78 | 79,000 |
| PKGI | 17.6 | 16.6 | 16.6 | 16.6 | 500 |
| PKGP | 16.98 | 17.6 | 16.55 | 16.72 | 1,297,500 |
| PKGS | 140.6 | 147.63 | 142 | 147.63 | 257,000 |
| PMI | 1.3 | 1.25 | 1.02 | 1.25 | 88,500 |
| PMPK | 130 | 128 | 128 | 130 | 200 |
| PMTFC6 | 99.095 | 0 | 0 | 99.095 | 0 |
| PNSC | 20.9 | 20.89 | 20.25 | 20.28 | 50,500 |
| POL | 415.86 | 425.99 | 416.85 | 419.67 | 1,010,700 |
| POL-CDEC | 464.82 | 0 | 0 | 432.45 | 0 |
| POL-CNOV | 459.99 | 0 | 0 | 427.97 | 0 |
| POL-COCT | 453.96 | 0 | 0 | 422.38 | 0 |
| POL-OCT | 419.67 | 425.9 | 418.1 | 420.79 | 491,500 |
| PPL | 177.18 | 178.98 | 177 | 177.1 | 375,800 |
| PPL-CDEC | 182.67 | 0 | 0 | 182.49 | 0 |
| PPL-CNOV | 180.77 | 0 | 0 | 180.6 | 0 |
| PPL-COCT | 178.4 | 0 | 0 | 178.25 | 0 |
| PPL-OCT | 178.35 | 181.25 | 178 | 178.16 | 52,500 |
| PRL | 59.86 | 60 | 60 | 60 | 500 |
| PRWM | 15.95 | 15.75 | 15.45 | 15.6 | 43,000 |
| PSEL | 151.84 | 151.84 | 151.84 | 151.84 | 400 |
| PSMC | 101.48 | 101.87 | 101 | 101.13 | 11,500 |
| PSO | 218.92 | 223.14 | 218.5 | 218.92 | 904,000 |
| PSO-CDEC | 225.7 | 0 | 0 | 225.58 | 0 |
| PSO-CNOV | 223.35 | 0 | 0 | 223.25 | 0 |
| PSO-COCT | 220.43 | 0 | 0 | 220.34 | 0 |
| PSO-OCT | 219.63 | 223.89 | 219 | 219.33 | 166,000 |
| PSYL | 19.05 | 18.9 | 18.05 | 18.36 | 15,000 |
| PTC | 19.77 | 20.18 | 19.71 | 19.8 | 11,180,500 |
| PTC-CDEC | 20.38 | 0 | 0 | 20.4 | 0 |
| PTC-CNOV | 20.17 | 0 | 0 | 20.19 | 0 |
| PTC-COCT | 19.91 | 0 | 0 | 19.93 | 0 |
| PTC-OCT | 19.87 | 20.3 | 19.8 | 19.88 | 1,864,000 |
| QUET | 27.395 | 26.03 | 26.03 | 26.03 | 0 |
| QUICE | 13.55 | 13.75 | 12.9 | 12.93 | 1,416,500 |
| RAVT | 1.6 | 1.64 | 1.48 | 1.58 | 69,000 |
| REWM | 14.87 | 15.3 | 15 | 15.29 | 54,500 |
| RUBY | 3.99 | 3.99 | 3.99 | 3.99 | 500 |
| RUPL | 26.18 | 26.15 | 26.15 | 26.15 | 500 |
| SAIF | 15 | 16 | 15 | 16 | 263,000 |
| SANE | 2.03 | 2.05 | 2.05 | 2.05 | 500 |
| SARC | 4.15 | 4.25 | 4 | 4.02 | 9,000 |
| SAZEW | 28.99 | 28.5 | 28.5 | 28.5 | 1,000 |
| SBL | 2.36 | 2.4 | 2.33 | 2.37 | 131,000 |
| SCBPL | 11.16 | 11.3 | 11.04 | 11.25 | 11,000 |
| SCL | 126 | 132.3 | 121 | 126 | 200 |
| SCLL | 6.26 | 6.5 | 6.11 | 6.13 | 6,500 |
| SCM | 11 | 11.11 | 11 | 11.11 | 1,000 |
| SEARL | 60.16 | 61 | 60.15 | 60.25 | 94,500 |
| SEL | 21.5 | 21.05 | 21.05 | 21.05 | 2,500 |
| SEPCO | 1.31 | 1.35 | 1.25 | 1.28 | 380,000 |
| SEPL | 51 | 52.85 | 52.85 | 52.85 | 1,000 |
| SGML | 13.01 | 13.4 | 12.8 | 12.88 | 42,000 |
| SGMLPS | 7.5 | 6.5 | 6.5 | 6.5 | 4,000 |
| SHCI | 1.78 | 2 | 1.7 | 1.71 | 26,500 |
| SHEL | 144.53 | 148.5 | 144 | 144.88 | 155,800 |
| SHEZ | 402.01 | 422.11 | 381.91 | 381.91 | 3,600 |
| SHFA | 46.8 | 46.8 | 44.46 | 45.9 | 3,500 |
| SHJS | 76.9802 | 74 | 74 | 74 | 500 |
| SIBL | 2.85 | 2.5 | 2.5 | 2.85 | 500 |
| SILK | 2.18 | 2.28 | 2.16 | 2.17 | 566,000 |
| SING | 16.16 | 16.2 | 15.36 | 15.36 | 2,000 |
| SITC | 145 | 144.1 | 143 | 143.14 | 12,200 |
| SKFL | 7.41 | 7.5 | 7.4 | 7.5 | 6,000 |
| SLCL | 3.1 | 2.5 | 2.5 | 2.5 | 1,000 |
| SLYT | 7 | 7.45 | 7.2 | 7.26 | 60,000 |
| SMBL | 2.92 | 3.15 | 2.92 | 2.98 | 245,500 |
| SMTM | 5.5 | 5.6 | 5.4 | 5.4 | 25,500 |
| SNAI | 43.97 | 42.5 | 42.5 | 42.5 | 2,000 |
| SNBL | 6.98 | 7.13 | 6.9 | 7.01 | 232,500 |
| SNGP | 23.05 | 23.39 | 22.7 | 22.89 | 71,500 |
| SPL | 10 | 10.28 | 9.7 | 10.16 | 170,000 |
| SPLC | 0.8 | 0.91 | 0.89 | 0.9 | 15,000 |
| SRSM | 7.5 | 7.3 | 7.3 | 7.3 | 500 |
| SRVI | 184.01 | 187 | 182.11 | 186.75 | 2,500 |
| SSGC | 21.82 | 21.95 | 21.35 | 21.45 | 173,500 |
| SSIC | 6.74 | 6.89 | 6.56 | 6.85 | 6,500 |
| SSML | 3.84 | 3.9 | 3.5 | 3.67 | 358,500 |
| STCL | 9.36 | 9.5 | 9.5 | 9.5 | 4,500 |
| STJT | 31 | 31.5 | 31.25 | 31.46 | 10,000 |
| STML | 23 | 21.85 | 21.85 | 21.85 | 3,000 |
| STPL | 7.11 | 7.4 | 7.35 | 7.4 | 25,000 |
| SURC | 39.9 | 39.75 | 39.5 | 39.55 | 12,500 |
| SUTM | 71.2818 | 71.3094 | 71.3094 | 71.3094 | 0 |
| TDIL | 9.32 | 9.5 | 8.8 | 9.16 | 16,500 |
| TELE | 3.14 | 3.27 | 3.13 | 3.15 | 5,024,500 |
| TGL | 18.03 | 18.24 | 17.9 | 18 | 74,000 |
| THALL | 129.84 | 130 | 127.51 | 128.04 | 12,500 |
| TPL | 8.94 | 9.15 | 9.15 | 9.15 | 500 |
| TREET | 74.53 | 78.25 | 76.1 | 78.25 | 48,500 |
| TREI | 2.1 | 2.06 | 2 | 2 | 35,000 |
| TRG | 3.61 | 3.65 | 3.53 | 3.56 | 276,500 |
| TRIPF | 191.01 | 194.7 | 191.5 | 192 | 400 |
| TRPOL | 1.9 | 1.26 | 1.26 | 1.26 | 2,000 |
| TRSM | 3 | 2.5 | 2.21 | 2.21 | 2,500 |
| TSMF | 1.1 | 1.07 | 1.01 | 1.01 | 24,000 |
| TSPL | 1.14 | 1.29 | 1.1 | 1.14 | 13,500 |
| UBL | 77.03 | 78.36 | 76.61 | 77.65 | 1,732,500 |
| UBL-CDEC | 79.41 | 0 | 0 | 80.01 | 0 |
| UBL-CNOV | 78.59 | 0 | 0 | 79.19 | 0 |
| UBL-COCT | 77.56 | 0 | 0 | 78.15 | 0 |
| UBL-OCT | 77.22 | 78.65 | 77 | 77.8 | 113,500 |
| UBLTFC4 | 101.5122 | 0 | 0 | 101.5122 | 0 |
| ULEVER | 10195 | 9700 | 9700 | 10195 | 180 |
| WAHN | 51.79 | 52.1 | 51.6 | 51.6 | 2,500 |
| WTCL | 2.5 | 2.54 | 2.49 | 2.49 | 88,500 |
| WTL | 2.78 | 2.87 | 2.69 | 2.72 | 1,794,500 |
| YOUW | 1.97 | 2.95 | 1.63 | 1.91 | 261,000 |
| ZAHT | 4.6 | 5.6 | 5.6 | 5.6 | 1,000 |
| ZIL | 100.36 | 105.37 | 102 | 102 | 33,300 |
| ZTL | 4.25 | 4 | 4 | 4.25 | 500 |
KSE EOD Daily Share Price Data - 10/10/2012
No comments:
Post a Comment