| For: October 15, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 5.86 | 6.15 | 5.85 | 6 | 84,000 |
| AATM | 1.8 | 1.7 | 1.7 | 1.7 | 1,000 |
| ABL | 68.21 | 70 | 68.5 | 69 | 283,000 |
| ABOT | 210.36 | 220.87 | 206.01 | 220.16 | 220,700 |
| ACPL | 95.97 | 96.9 | 91.18 | 91.41 | 62,000 |
| ADMM | 28.42 | 27.05 | 27.05 | 28.42 | 10,000 |
| AGIC | 11.33 | 11.15 | 10.99 | 11.06 | 6,000 |
| AGIL | 98 | 100 | 100 | 100 | 50,000 |
| AGL | 11.8 | 11.9 | 11.9 | 11.9 | 4,000 |
| AGTL | 210.17 | 211 | 210 | 210 | 7,000 |
| AHCL | 26 | 26.15 | 25.71 | 25.8 | 298,000 |
| AHCL-CDEC | 26.76 | 0 | 0 | 26.53 | 0 |
| AHCL-CNOV | 26.48 | 0 | 0 | 26.26 | 0 |
| AHCL-COCT | 26.13 | 0 | 0 | 25.92 | 0 |
| AHCL-OCT | 26.15 | 26.15 | 25.9 | 25.96 | 58,500 |
| AHI | 15.31 | 15.49 | 15.12 | 15.35 | 12,500 |
| AHL | 29.55 | 30 | 29 | 29.29 | 28,500 |
| AHTM | 14.331 | 14.5 | 14.25 | 14.42 | 1,500 |
| AICL | 63.17 | 63.64 | 62.85 | 63.05 | 101,000 |
| AICL-CDEC | 65 | 0 | 0 | 64.84 | 0 |
| AICL-CNOV | 64.33 | 0 | 0 | 64.17 | 0 |
| AICL-OCT | 63.6 | 63.9 | 63.31 | 63.58 | 6,500 |
| AKBL | 15.74 | 15.89 | 15.7 | 15.73 | 350,000 |
| AKBL-CDEC | 16.2 | 0 | 0 | 16.18 | 0 |
| AKBL-CNOV | 16.03 | 0 | 0 | 16.01 | 0 |
| AKBL-OCT | 15.81 | 15.85 | 15.85 | 15.85 | 25,000 |
| AKGL | 11.76 | 12.49 | 12.45 | 12.45 | 5,500 |
| AKZO | 81.19 | 84.4 | 82 | 83.89 | 4,900 |
| ALICO | 26 | 24.8 | 24.8 | 24.8 | 500 |
| ALNRS | 58.995 | 58.97 | 58.97 | 58.97 | 500 |
| AMBL | 12.9 | 12.99 | 12.5 | 12.5 | 25,000 |
| AMTEX | 2.1 | 2.13 | 2.05 | 2.06 | 54,000 |
| ANL | 5.89 | 6.05 | 5.94 | 6.03 | 851,500 |
| APL | 475.41 | 477.5 | 470.5 | 473.26 | 39,400 |
| ARM | 47.5 | 48.9 | 48.9 | 47.5 | 1,000 |
| ARUJ | 6 | 6.45 | 6 | 6.45 | 1,500 |
| ASFL | 6 | 6 | 6 | 6 | 500 |
| ASHT | 11.63 | 10.75 | 10.7 | 10.7 | 3,000 |
| ASL | 10.95 | 10.96 | 10.9 | 10.95 | 15,500 |
| ASLPS | 9.75 | 9.7 | 9.6 | 9.65 | 4,000 |
| ATBA | 237.09 | 245 | 234.3 | 234.3 | 1,400 |
| ATFF | 8.5 | 8.7 | 8.5 | 8.5 | 450,500 |
| ATIL | 36.78 | 37 | 36.65 | 36.65 | 3,500 |
| ATLH | 135 | 135 | 134.01 | 134.51 | 900 |
| ATRL | 143.65 | 144.97 | 142.21 | 142.59 | 181,600 |
| ATRL-CDEC | 147.82 | 0 | 0 | 146.64 | 0 |
| ATRL-CNOV | 146.29 | 0 | 0 | 145.13 | 0 |
| ATRL-COCT | 144.36 | 0 | 0 | 143.24 | 0 |
| ATRL-OCT | 144.51 | 145.25 | 143 | 143.3 | 145,500 |
| BAFL | 15 | 15.24 | 15.06 | 15.1 | 1,006,000 |
| BAFL-CDEC | 15.44 | 0 | 0 | 15.53 | 0 |
| BAFL-CNOV | 15.28 | 0 | 0 | 15.37 | 0 |
| BAFL-COCT | 15.07 | 0 | 0 | 15.17 | 0 |
| BAFL-OCT | 15.09 | 15.25 | 15.11 | 15.15 | 78,500 |
| BAHL | 28.39 | 28.5 | 28 | 28.49 | 1,046,000 |
| BAHL-CDEC | 29.21 | 0 | 0 | 29.3 | 0 |
| BAHL-CNOV | 28.91 | 0 | 0 | 29 | 0 |
| BAHL-COCT | 28.53 | 0 | 0 | 28.62 | 0 |
| BAPL | 7.6 | 7.65 | 7.46 | 7.65 | 4,000 |
| BATA | 1100 | 1155 | 1140 | 1155 | 900 |
| BCML | 16.25 | 15.51 | 15.51 | 15.51 | 1,000 |
| BERG | 23.05 | 23.8 | 23.05 | 23.24 | 35,500 |
| BIPL | 9.29 | 9.21 | 8.91 | 8.98 | 157,500 |
| BNWM | 33.25 | 32.8 | 32 | 32.15 | 60,000 |
| BOK | 6.61 | 6.6 | 6.37 | 6.37 | 10,000 |
| BOP | 8.14 | 8.22 | 8.15 | 8.17 | 431,500 |
| BPL | 39.42 | 39.98 | 39.01 | 39.16 | 19,000 |
| BROT | 3.4 | 3.5 | 3.3 | 3.41 | 17,000 |
| BRR | 2.6 | 2.98 | 2.85 | 2.89 | 34,500 |
| BTL | 78.75 | 82.5 | 82.5 | 82.5 | 1,000 |
| BUXL | 13.7 | 13.25 | 13 | 13 | 3,000 |
| BYCO | 8.12 | 8.18 | 8.07 | 8.13 | 236,500 |
| CCM | 24.5 | 23.3 | 23.3 | 24.5 | 500 |
| CENI | 10 | 10.25 | 9.88 | 10.25 | 3,000 |
| CEPB | 26.69 | 27.4 | 26.35 | 27.11 | 609,500 |
| CHBL | 1.75 | 1.94 | 1.94 | 1.75 | 1,500 |
| CHCC | 38.67 | 39.95 | 38.51 | 38.84 | 415,000 |
| CLCPS | 0.56 | 0.55 | 0.45 | 0.45 | 1,000 |
| CLOV | 97.01 | 96 | 92.16 | 93.37 | 15,500 |
| CML | 2.3 | 2.35 | 2.22 | 2.27 | 63,500 |
| COLG | 1422.22 | 1400 | 1400 | 1400 | 50 |
| CPL | 214.58 | 217.5 | 215.5 | 216.5 | 700 |
| CPPL | 37.92 | 38.34 | 37.65 | 37.72 | 14,500 |
| CRTM | 15.3 | 15.25 | 14.35 | 15.25 | 8,000 |
| CSAP | 26.68 | 26.65 | 25.63 | 26.14 | 130,000 |
| CSM | 1.17 | 1.25 | 1.14 | 1.24 | 34,000 |
| CSUML | 5.55 | 5.2 | 5 | 5 | 20,000 |
| CYAN | 51 | 52.3 | 51.5 | 51.5 | 2,500 |
| DADX | 42 | 43.99 | 42 | 42.02 | 3,000 |
| DAWH | 33.95 | 35.64 | 34 | 35.64 | 271,500 |
| DBCI | 2.14 | 2.25 | 2.11 | 2.11 | 23,500 |
| DCH | 2.17 | 2.2 | 2.11 | 2.14 | 58,000 |
| DCL | 4.55 | 4.83 | 4.55 | 4.7 | 1,009,000 |
| DCM | 2.1 | 2.1 | 2.02 | 2.1 | 8,500 |
| DEL | 1.76 | 1.84 | 1.8 | 1.8 | 7,500 |
| DFML | 2.21 | 2.48 | 2.3 | 2.31 | 35,500 |
| DFSM | 2.03 | 2.24 | 1.9 | 2 | 57,000 |
| DGKC | 50.39 | 51.5 | 50.5 | 50.98 | 7,710,500 |
| DGKC-CDEC | 51.85 | 0 | 0 | 52.43 | 0 |
| DGKC-CNOV | 51.31 | 0 | 0 | 51.89 | 0 |
| DGKC-COCT | 50.64 | 0 | 0 | 51.21 | 0 |
| DGKC-OCT | 49.33 | 50.29 | 49.4 | 49.87 | 3,631,000 |
| DIIL | 14.63 | 13.75 | 13.75 | 14.63 | 500 |
| DLL | 50 | 50 | 49.29 | 49.65 | 4,000 |
| DMTX | 6.25 | 5.27 | 5.25 | 5.27 | 2,500 |
| DNCC | 4 | 4 | 3.99 | 4 | 5,000 |
| DOL | 3.86 | 3.97 | 3.85 | 3.86 | 32,000 |
| DSFL | 1.95 | 1.99 | 1.9 | 1.92 | 103,500 |
| DSIL | 2.12 | 2.12 | 2.01 | 2.12 | 99,000 |
| DSL | 4.45 | 4.4 | 4.01 | 4.07 | 189,000 |
| DSML | 4.3 | 4.21 | 4.21 | 4.3 | 500 |
| DWAE | 3.03 | 3.35 | 3.05 | 3.33 | 30,000 |
| DWSM | 3 | 3.04 | 3 | 3 | 5,000 |
| ECOP | 5.39 | 5.58 | 5.43 | 5.43 | 10,000 |
| EFLTFC4 | 89.3333 | 0 | 0 | 89.3333 | 0 |
| EFOODS | 70.75 | 71.39 | 70.51 | 70.94 | 1,266,000 |
| EFUG | 79.5 | 83.47 | 79 | 82.37 | 59,000 |
| ELSM | 39.11 | 38.8 | 37.51 | 38.5 | 29,000 |
| EMCO | 3.1 | 3.25 | 3.05 | 3.25 | 5,000 |
| ENGRO | 98.76 | 100.49 | 98.51 | 99.57 | 1,982,900 |
| ENGRO-CDEC | 101.63 | 0 | 0 | 102.4 | 0 |
| ENGRO-CNOV | 100.57 | 0 | 0 | 101.34 | 0 |
| ENGRO-COCT | 99.25 | 0 | 0 | 100.02 | 0 |
| ENGRO-OCT | 99.18 | 101 | 98.8 | 100.09 | 1,085,000 |
| ENGROTFC | 98.6795 | 101.5 | 101.5 | 100.9978 | 3,400 |
| ENGROTFC2 | 96.8827 | 101 | 101 | 97.0126 | 200 |
| EPCL | 9.04 | 9.24 | 9.1 | 9.17 | 261,500 |
| ESBL | 2 | 2.13 | 2 | 2.05 | 122,500 |
| EWLA | 3.51 | 3.75 | 3.6 | 3.75 | 2,000 |
| EXIDE | 320.01 | 317 | 317 | 317 | 100 |
| FABL | 9.63 | 9.79 | 9.5 | 9.5 | 16,000 |
| FABLTFC | 101.3889 | 0 | 0 | 101.3889 | 0 |
| FANM | 5.65 | 6 | 5.65 | 5.9 | 5,000 |
| FASM | 57.05 | 59.9 | 59.85 | 59.9 | 40,000 |
| FATIMA | 23.48 | 23.85 | 23.36 | 23.67 | 615,500 |
| FCCL | 6.32 | 6.52 | 6.3 | 6.32 | 6,141,500 |
| FCSC | 3.05 | 3.05 | 2.92 | 3.03 | 9,500 |
| FDIBL | 1.6 | 1.69 | 1.6 | 1.69 | 21,500 |
| FECM | 3.74 | 3.69 | 3.55 | 3.62 | 2,000 |
| FECTC | 24.19 | 24.65 | 24.02 | 24.45 | 191,500 |
| FEM | 1.4 | 1.65 | 1.58 | 1.6 | 21,000 |
| FEROZ | 92.6 | 93.4 | 92 | 92.99 | 11,000 |
| FFBL | 38.22 | 38.73 | 38.2 | 38.6 | 577,500 |
| FFBL-CDEC | 39.33 | 0 | 0 | 39.7 | 0 |
| FFBL-CNOV | 38.92 | 0 | 0 | 39.29 | 0 |
| FFBL-COCT | 38.41 | 0 | 0 | 38.78 | 0 |
| FFBL-OCT | 38.37 | 38.89 | 38.55 | 38.78 | 70,000 |
| FFC | 114.84 | 115.5 | 114.9 | 115.05 | 785,300 |
| FFC-CDEC | 118.18 | 0 | 0 | 118.32 | 0 |
| FFC-CNOV | 116.95 | 0 | 0 | 117.1 | 0 |
| FFC-COCT | 115.41 | 0 | 0 | 115.57 | 0 |
| FFC-OCT | 115.24 | 116.24 | 115.2 | 115.66 | 16,000 |
| FFLM | 3 | 3.03 | 3 | 3.03 | 197,500 |
| FHAM | 7.55 | 7.6 | 7.41 | 7.5 | 14,000 |
| FHBM | 9.1 | 9 | 8.51 | 8.8 | 14,500 |
| FIBLM | 1.1 | 1 | 0.63 | 1 | 18,000 |
| FLYNG | 3.7 | 3.88 | 3.53 | 3.59 | 760,000 |
| FNBM | 6.05 | 5.95 | 5.86 | 5.9 | 226,000 |
| FNEL | 4.51 | 4.89 | 4.89 | 4.89 | 1,000 |
| FPJM | 1.3 | 1.47 | 1.39 | 1.47 | 97,000 |
| FRCL | 4.7 | 5 | 4.7 | 4.7 | 7,500 |
| FUDLM | 7.01 | 6.66 | 6.66 | 6.66 | 1,000 |
| GADT | 89 | 93.45 | 88.49 | 92.18 | 203,000 |
| GAMON | 2.5 | 2.6 | 2.6 | 2.6 | 4,000 |
| GASF | 4.86 | 4.97 | 4.74 | 4.85 | 24,500 |
| GATI | 107 | 112 | 112 | 112 | 1,000 |
| GATM | 21.75 | 22 | 22 | 22 | 2,000 |
| GFIL | 4 | 3.9 | 3.86 | 3.86 | 5,000 |
| GGL | 11.19 | 11.39 | 11.15 | 11.32 | 17,000 |
| GHGL | 52.02 | 52.85 | 51.85 | 51.85 | 4,000 |
| GHNI | 7.82 | 8.18 | 7.85 | 7.85 | 5,000 |
| GHNL | 4.24 | 4.34 | 4.18 | 4.34 | 7,000 |
| GLAXO | 70.09 | 73.59 | 69.8 | 73.4 | 1,459,500 |
| GLPL | 59.38 | 60 | 60 | 60 | 500 |
| GRAYS | 30.18 | 29.75 | 29.75 | 29.75 | 500 |
| GSPM | 5.8 | 6.05 | 5.8 | 5.97 | 38,000 |
| GUSM | 4.5 | 4.6 | 4.4 | 4.4 | 10,500 |
| GWLC | 6.49 | 6.65 | 6.51 | 6.65 | 5,000 |
| HABSM | 27.45 | 27.5 | 27.35 | 27.35 | 23,000 |
| HADC | 2.1 | 2.1 | 2 | 2.02 | 6,000 |
| HAL | 24.5 | 24.5 | 23.9 | 24.5 | 8,000 |
| HBL | 106.83 | 107.59 | 106.35 | 106.95 | 49,700 |
| HCAR | 14.16 | 14.45 | 14.05 | 14.09 | 38,000 |
| HINO | 65.26 | 66.9 | 66.9 | 66.9 | 500 |
| HINOON | 39.5 | 38.8 | 38 | 38.27 | 11,000 |
| HIRAT | 10 | 10.25 | 10.02 | 10.2 | 20,000 |
| HMB | 17.35 | 17.83 | 17.35 | 17.75 | 11,500 |
| HMIM | 1.73 | 1.97 | 1.97 | 1.97 | 500 |
| HSPI | 21.92 | 21.5 | 21.2 | 21.5 | 1,000 |
| HUBC | 44.65 | 45.2 | 44.5 | 44.66 | 986,500 |
| HUBC-CDEC | 45.95 | 0 | 0 | 45.93 | 0 |
| HUBC-CNOV | 45.47 | 0 | 0 | 45.46 | 0 |
| HUBC-COCT | 44.87 | 0 | 0 | 44.86 | 0 |
| HUBC-OCT | 45 | 45 | 45 | 45 | 10,000 |
| HUMNL | 23.67 | 24.8 | 24.8 | 24.8 | 500 |
| HWQS | 11.7228 | 11.7125 | 11.7125 | 11.7125 | 0 |
| IBLHL | 27.29 | 27.4 | 27 | 27.03 | 14,500 |
| ICCT | 1.82 | 1.97 | 1.97 | 1.97 | 500 |
| ICI | 171.24 | 173.48 | 170.51 | 170.76 | 152,900 |
| ICIBL | 0.85 | 0.85 | 0.8 | 0.8 | 58,500 |
| IDYM | 448.99 | 439.99 | 426.55 | 426.58 | 2,800 |
| IFSL | 10.1 | 10.95 | 10.1 | 10.95 | 2,000 |
| IGIBL | 2.19 | 2.25 | 2.2 | 2.2 | 271,000 |
| IGIIL | 93.71 | 98.39 | 93.99 | 98.39 | 273,000 |
| INDU | 239.02 | 245 | 241.5 | 244.1 | 11,900 |
| INIL | 37.1 | 37.48 | 36.92 | 37 | 90,500 |
| INKL | 7 | 8 | 6.1 | 7.4 | 26,000 |
| ISIL | 119.97 | 123.5 | 113.98 | 118.5 | 5,000 |
| ISL | 13.6 | 13.5 | 13.06 | 13.48 | 35,500 |
| ISTM | 6.75 | 6.69 | 5.75 | 6.69 | 1,000 |
| JDMT | 22.85 | 22.85 | 22.85 | 22.85 | 500 |
| JDWS | 102.09 | 102.5 | 102 | 102 | 600 |
| JKSM | 15.72 | 16 | 15.26 | 15.8 | 20,500 |
| JOPP | 8.25 | 8.1 | 8 | 8 | 2,000 |
| JPGL | 1.69 | 1.66 | 1.63 | 1.63 | 17,000 |
| JSBL | 5.28 | 5.4 | 5.26 | 5.37 | 200,000 |
| JSCL | 13.53 | 13.65 | 13.51 | 13.56 | 569,000 |
| JSGF | 7.55 | 7.6 | 7.5 | 7.6 | 242,000 |
| JSIL | 8.23 | 8.34 | 8.2 | 8.3 | 159,000 |
| JSVFL | 8.57 | 8.65 | 8.55 | 8.59 | 31,500 |
| KAPCO | 44.33 | 44.9 | 44.21 | 44.52 | 143,500 |
| KASBB | 2.25 | 2.24 | 2.23 | 2.24 | 21,000 |
| KASBSL | 3.95 | 4.1 | 3.91 | 4.06 | 832,000 |
| KESC | 5.74 | 5.87 | 5.64 | 5.67 | 1,092,500 |
| KML | 6.67 | 7.25 | 6.8 | 7.04 | 394,500 |
| KOHC | 62.84 | 65.75 | 62.8 | 64.99 | 419,500 |
| KOHE | 21 | 20.51 | 20.06 | 20.06 | 17,000 |
| KOHP | 2.57 | 2.64 | 2.64 | 2.64 | 1,000 |
| KOHTM | 9 | 9.34 | 9 | 9.34 | 6,000 |
| KOIL | 1.9 | 2.17 | 1.86 | 2.01 | 265,000 |
| KOSM | 2.7 | 2.5 | 2.21 | 2.21 | 1,000 |
| KTML | 10.08 | 11.08 | 9.9 | 10.92 | 1,425,000 |
| LINDE | 150 | 145.11 | 145.11 | 145.11 | 500 |
| LOTPTA | 7.11 | 7.2 | 7.11 | 7.11 | 651,000 |
| LOTPTA-OCT | 7.15 | 7.23 | 7.12 | 7.12 | 149,500 |
| LPCL | 5.63 | 5.79 | 5.65 | 5.68 | 1,272,500 |
| LUCK | 137.79 | 138.75 | 136 | 136.67 | 1,271,300 |
| LUCK-CDEC | 141.79 | 0 | 0 | 140.55 | 0 |
| LUCK-CNOV | 140.32 | 0 | 0 | 139.1 | 0 |
| LUCK-COCT | 138.47 | 0 | 0 | 137.29 | 0 |
| LUCK-OCT | 132.63 | 133.35 | 131.2 | 131.97 | 211,000 |
| MACFL | 21.98 | 22.8 | 21.65 | 22.11 | 58,500 |
| MARI | 101.01 | 103.4 | 100.7 | 101.16 | 135,500 |
| MBF | 12.4 | 12.6 | 12.25 | 12.6 | 84,000 |
| MCB | 182.96 | 184.97 | 182.15 | 183.09 | 1,028,500 |
| MCB-CDEC | 188.27 | 0 | 0 | 188.29 | 0 |
| MCB-CNOV | 186.32 | 0 | 0 | 186.35 | 0 |
| MCB-COCT | 183.87 | 0 | 0 | 183.92 | 0 |
| MCB-OCT | 183.72 | 185.5 | 182.95 | 184.17 | 56,500 |
| MEBL | 28 | 28.5 | 27.5 | 27.69 | 55,000 |
| MIRKS | 44.11 | 44.5 | 44.5 | 44.5 | 500 |
| MLCF | 8.69 | 9.5 | 8.7 | 9.32 | 10,318,000 |
| MLCFPS | 12.2 | 12.51 | 12.51 | 12.51 | 1,000 |
| MODAM | 0.9 | 1.1 | 0.9 | 1.07 | 19,500 |
| MQTM | 17.04 | 17.43 | 17 | 17.01 | 11,500 |
| MSOT | 29.68 | 29.45 | 29.45 | 29.45 | 500 |
| MTL | 485.02 | 496.99 | 484.51 | 490.38 | 97,400 |
| MUREB | 170.72 | 175 | 172 | 173.73 | 59,800 |
| MWMP | 2.62 | 2.75 | 2.75 | 2.75 | 2,000 |
| MZSM | 3.39 | 3.43 | 3.43 | 3.43 | 1,500 |
| NAGC | 38 | 38 | 37.6 | 38 | 5,000 |
| NATF | 272.2 | 285.81 | 270 | 285.3 | 7,200 |
| NBF | 4 | 3.75 | 3.75 | 3.75 | 500 |
| NBP | 44.4 | 44.9 | 44.5 | 44.76 | 757,500 |
| NBP-CDEC | 45.69 | 0 | 0 | 46.03 | 0 |
| NBP-CNOV | 45.21 | 0 | 0 | 45.56 | 0 |
| NBP-COCT | 44.62 | 0 | 0 | 44.96 | 0 |
| NBP-OCT | 44.59 | 45.05 | 44.7 | 44.98 | 125,500 |
| NCL | 26.55 | 27.19 | 26.51 | 26.75 | 1,221,000 |
| NCPL | 19.03 | 19.29 | 18.99 | 19.02 | 211,000 |
| NESTLE | 5274.29 | 5500 | 5500 | 5500 | 100 |
| NETSOL | 20.12 | 20.39 | 20.01 | 20.06 | 93,000 |
| NEXT | 6.5 | 6.12 | 5.5 | 5.5 | 280,500 |
| NIB | 2.34 | 2.4 | 2.31 | 2.32 | 969,500 |
| NICL | 3.8 | 3.84 | 3.72 | 3.75 | 93,500 |
| NML | 58.53 | 59.31 | 58.6 | 58.73 | 1,499,000 |
| NML-CDEC | 60.23 | 0 | 0 | 60.4 | 0 |
| NML-CNOV | 59.6 | 0 | 0 | 59.78 | 0 |
| NML-COCT | 58.82 | 0 | 0 | 59 | 0 |
| NML-OCT | 58.82 | 59.4 | 58.75 | 58.93 | 619,000 |
| NOPK | 44.5 | 44 | 42.37 | 42.5 | 10,500 |
| NPL | 17.16 | 17.06 | 16.96 | 16.99 | 26,500 |
| NRL | 220.58 | 223.6 | 220.5 | 221.01 | 82,400 |
| OGDC | 176.59 | 177.7 | 175 | 175.89 | 686,100 |
| OGDC-CDEC | 181.72 | 0 | 0 | 180.89 | 0 |
| OGDC-CNOV | 179.83 | 0 | 0 | 179.02 | 0 |
| OGDC-COCT | 177.47 | 0 | 0 | 176.69 | 0 |
| OGDC-OCT | 177.08 | 178 | 176.5 | 176.78 | 19,000 |
| OLPL | 13.99 | 14 | 13.9 | 13.9 | 2,500 |
| OLSM | 3.4 | 3.62 | 3.22 | 3.57 | 26,000 |
| OLTM | 8.5 | 9 | 7.5 | 8.75 | 15,500 |
| OTSU | 45.8 | 45.7 | 45.7 | 45.7 | 500 |
| PACE | 3.23 | 3.32 | 3.15 | 3.19 | 2,192,000 |
| PAEL | 8.14 | 8.32 | 8.16 | 8.23 | 342,000 |
| PAKD | 56.98 | 56 | 56 | 56 | 2,000 |
| PAKMI | 1.4 | 1.4 | 1.16 | 1.16 | 20,500 |
| PAKRI | 20.15 | 20.25 | 19.91 | 20.2 | 24,500 |
| PAKT | 59.97 | 62.5 | 60 | 62.19 | 71,500 |
| PASL | 2.08 | 2.19 | 2.05 | 2.15 | 51,500 |
| PASM | 6.2 | 6.5 | 6.36 | 6.5 | 13,000 |
| PCAL | 56.5 | 58.25 | 56.99 | 56.99 | 3,000 |
| PEF | 8.5 | 8.4 | 8.25 | 8.26 | 33,000 |
| PGCL | 199.64 | 209.62 | 203 | 204.26 | 1,900 |
| PGF | 13.2 | 13.29 | 13.15 | 13.29 | 111,000 |
| PIAA | 2.35 | 2.44 | 2.32 | 2.32 | 29,500 |
| PICT | 149.67 | 149.5 | 145.3 | 146.27 | 600 |
| PIF | 6 | 6.15 | 5.95 | 6.05 | 63,500 |
| PINL | 7.88 | 7.51 | 7.16 | 7.5 | 12,500 |
| PIOC | 12.68 | 13.35 | 12.7 | 12.94 | 223,000 |
| PKGI | 18.4 | 19.25 | 19 | 19.25 | 1,500 |
| PKGP | 16.92 | 17.15 | 16.5 | 16.59 | 259,500 |
| PKGS | 160.65 | 167.7 | 160.75 | 166.04 | 282,500 |
| PMI | 1.16 | 1.2 | 1.1 | 1.15 | 37,500 |
| PMPK | 130 | 127.25 | 127 | 127.06 | 400 |
| PMTFC6 | 99.1454 | 0 | 0 | 100 | 0 |
| PNSC | 20.29 | 21.3 | 20.49 | 21.09 | 279,000 |
| POL | 416.4 | 419.99 | 414.5 | 415.23 | 334,000 |
| POL-CDEC | 428.49 | 0 | 0 | 427.03 | 0 |
| POL-CNOV | 424.04 | 0 | 0 | 422.62 | 0 |
| POL-COCT | 418.47 | 0 | 0 | 417.12 | 0 |
| POL-OCT | 417.44 | 419.99 | 415.8 | 416.24 | 65,000 |
| POML | 50.27 | 47.76 | 47.76 | 47.76 | 500 |
| PPL | 174.98 | 175.99 | 174.02 | 174.49 | 486,300 |
| PPL-CDEC | 180.06 | 0 | 0 | 179.45 | 0 |
| PPL-CNOV | 178.19 | 0 | 0 | 177.6 | 0 |
| PPL-COCT | 175.85 | 0 | 0 | 175.28 | 0 |
| PPL-OCT | 176.04 | 176.2 | 175 | 175.36 | 28,500 |
| PPP | 43.3 | 43.5 | 43 | 43 | 3,000 |
| PRL | 59.09 | 59.5 | 59 | 59.07 | 6,500 |
| PRWM | 16 | 17 | 16.3 | 17 | 83,000 |
| PSMC | 97.98 | 99.41 | 97.1 | 97.58 | 33,500 |
| PSO | 215.94 | 217.2 | 212.5 | 213.61 | 600,500 |
| PSO-CDEC | 222.21 | 0 | 0 | 219.68 | 0 |
| PSO-CNOV | 219.9 | 0 | 0 | 217.41 | 0 |
| PSO-COCT | 217.01 | 0 | 0 | 214.58 | 0 |
| PSO-OCT | 217.29 | 218 | 213.2 | 214.28 | 94,000 |
| PSYL | 18.7 | 18.95 | 18.15 | 18.53 | 2,000 |
| PTC | 19.77 | 19.98 | 19.62 | 19.75 | 3,420,500 |
| PTC-CDEC | 20.34 | 0 | 0 | 20.31 | 0 |
| PTC-CNOV | 20.13 | 0 | 0 | 20.1 | 0 |
| PTC-COCT | 19.87 | 0 | 0 | 19.84 | 0 |
| PTC-OCT | 19.82 | 20.04 | 19.65 | 19.82 | 1,246,500 |
| QUICE | 12.43 | 12.44 | 11.96 | 12.03 | 460,000 |
| RAVT | 1.35 | 1.49 | 1.35 | 1.45 | 33,500 |
| REWM | 15 | 15 | 15 | 15 | 10,500 |
| RICL | 7.4 | 7.6 | 7.3 | 7.3 | 2,000 |
| RUPL | 26.8 | 28 | 27.5 | 28 | 1,500 |
| SAIF | 15.75 | 16 | 15.55 | 15.58 | 13,000 |
| SARC | 3.91 | 3.8 | 3.76 | 3.76 | 6,000 |
| SBL | 2.33 | 2.4 | 2.33 | 2.37 | 252,000 |
| SCBPL | 11.03 | 11.5 | 11.2 | 11.25 | 229,500 |
| SCL | 132.3 | 127 | 127 | 132.3 | 100 |
| SCLL | 5.5 | 5.88 | 5.88 | 5.88 | 500 |
| SCM | 11.11 | 11.03 | 10.8 | 11.03 | 2,000 |
| SEARL | 59.95 | 60.95 | 59.01 | 60.36 | 244,500 |
| SEL | 20.15 | 20 | 20 | 20 | 500 |
| SEPCO | 1.27 | 1.29 | 1.24 | 1.24 | 76,000 |
| SFAT | 10.85 | 10.463 | 10.463 | 10.463 | 0 |
| SGML | 12.8 | 13 | 12.3 | 12.74 | 42,000 |
| SGPL | 1.1 | 1.01 | 0.91 | 0.95 | 2,500 |
| SHEL | 142.02 | 143.4 | 140 | 141.52 | 31,700 |
| SHEZ | 409.5 | 429.97 | 409 | 429.97 | 5,200 |
| SHFA | 42.36 | 43.9 | 40.25 | 40.25 | 5,000 |
| SHNI | 9.5 | 9.1 | 9.1 | 9.1 | 500 |
| SHSML | 12.35 | 13.11 | 12.3 | 12.3 | 1,000 |
| SIEM | 756 | 740 | 725 | 725.51 | 300 |
| SILK | 2.16 | 2.26 | 2.16 | 2.16 | 605,000 |
| SITC | 138.43 | 145.35 | 138 | 145.01 | 62,500 |
| SKFL | 7.69 | 7.6 | 7.55 | 7.55 | 1,000 |
| SLYT | 7.19 | 7.38 | 7.2 | 7.34 | 15,500 |
| SMBL | 3.1 | 3.1 | 3.01 | 3.08 | 40,000 |
| SMTM | 4.8 | 5.24 | 4.65 | 4.65 | 4,500 |
| SNBL | 7.01 | 7.21 | 6.92 | 6.96 | 85,500 |
| SNGP | 24.31 | 25.52 | 24.95 | 25.11 | 2,951,000 |
| SPL | 9.76 | 9.9 | 9.6 | 9.75 | 101,000 |
| SPLC | 0.91 | 0.9 | 0.8 | 0.8 | 30,000 |
| SRVI | 182.2 | 183.85 | 180 | 183.43 | 900 |
| SSGC | 22.42 | 23.25 | 22.3 | 22.53 | 2,015,000 |
| SSIC | 6.79 | 6.85 | 6.55 | 6.55 | 1,500 |
| SSML | 4.29 | 4.74 | 4.35 | 4.5 | 473,000 |
| STCL | 10.1 | 10.69 | 9.75 | 10.65 | 11,500 |
| STJT | 32 | 32 | 31 | 32 | 10,000 |
| STML | 21.43 | 22.5 | 22.45 | 22.5 | 2,500 |
| STPL | 7.3 | 7.13 | 7.1 | 7.13 | 1,000 |
| SUHJ | 10 | 9 | 9 | 9 | 2,000 |
| SURC | 39.18 | 39.99 | 39.5 | 39.75 | 3,500 |
| SUTM | 71.656 | 75.23 | 75.23 | 75.23 | 500 |
| SZTM | 9.99 | 10 | 9.1 | 10 | 1,500 |
| TCLTC | 32.89 | 33.4 | 32.5 | 32.84 | 96,000 |
| TDIL | 8.66 | 9.2 | 8.75 | 8.99 | 6,500 |
| TELE | 3.07 | 3.13 | 3 | 3.05 | 1,514,000 |
| TGL | 17.95 | 18.5 | 18.05 | 18.21 | 129,500 |
| THALL | 124.11 | 126.7 | 123.11 | 123.52 | 30,500 |
| THCCL | 17.95 | 16.95 | 16.95 | 16.95 | 500 |
| TPL | 9.7 | 8.99 | 8.7 | 8.79 | 37,000 |
| TREET | 81.98 | 84.1 | 82 | 83.15 | 28,500 |
| TREI | 2.09 | 2.09 | 2 | 2.01 | 22,000 |
| TRG | 3.51 | 3.56 | 3.51 | 3.54 | 885,500 |
| TRIBL | 1.01 | 1.05 | 1.01 | 1.01 | 8,000 |
| TRIPF | 192.39 | 192.7 | 191 | 192.5 | 3,200 |
| TSBL | 2 | 1.21 | 1.21 | 1.21 | 1,000 |
| TSMF | 0.85 | 0.9 | 0.9 | 0.9 | 5,000 |
| TSPL | 1.14 | 1.05 | 1.01 | 1.01 | 22,000 |
| UBL | 75.99 | 76.35 | 75.16 | 75.56 | 270,000 |
| UBL-CDEC | 78.2 | 0 | 0 | 77.71 | 0 |
| UBL-CNOV | 77.38 | 0 | 0 | 76.91 | 0 |
| UBL-COCT | 76.37 | 0 | 0 | 75.9 | 0 |
| UBL-OCT | 76.5 | 76.6 | 75.51 | 76 | 24,500 |
| UBLTFC4 | 101.7077 | 0 | 0 | 101.9345 | 0 |
| ULEVER | 9536.67 | 9949.99 | 9900 | 9941.66 | 440 |
| UNIC | 8.55 | 8.55 | 7.7 | 7.7 | 3,500 |
| UPFL | 3400 | 3400 | 3380 | 3400 | 220 |
| UVIC | 2.84 | 2.65 | 2.6 | 2.6 | 3,500 |
| WAHN | 51.82 | 51.9 | 51.25 | 51.25 | 2,500 |
| WTCL | 2.44 | 2.52 | 2.39 | 2.49 | 92,000 |
| WTL | 2.68 | 2.75 | 2.64 | 2.66 | 343,500 |
| YOUW | 1.78 | 1.73 | 1.6 | 1.73 | 2,500 |
| ZAHT | 7.54 | 7.25 | 7.25 | 7.54 | 1,000 |
| ZIL | 112.45 | 118.06 | 117.5 | 118.06 | 2,200 |
KSE EOD Daily Share Price Data - 15/10/2012
No comments:
Post a Comment