| For: October 23, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 6.3 | 6.55 | 6.2 | 6.51 | 134,500 |
| AATM | 1.9 | 1.85 | 1.7 | 1.7 | 3,000 |
| ABL | 71.42 | 72 | 70.5 | 70.93 | 181,500 |
| ABOT | 210.11 | 212.01 | 210 | 210.17 | 25,000 |
| ACPL | 95.97 | 97 | 95.5 | 95.61 | 70,000 |
| ADAMS | 23.11 | 23.4 | 23.4 | 23.4 | 500 |
| ADMM | 23.9 | 25.09 | 25.09 | 25.09 | 1,500 |
| ADOS | 13.27 | 12.98 | 12.27 | 12.63 | 5,000 |
| AGIC | 11.6 | 12.6 | 12 | 12.57 | 15,000 |
| AGIL | 85.66 | 88.5 | 88.5 | 88.5 | 500 |
| AGTL | 216 | 216 | 216 | 216 | 300 |
| AHCL | 25.9 | 26.2 | 25.4 | 25.51 | 450,000 |
| AHCL-CDEC | 26.57 | 0 | 0 | 26.17 | 0 |
| AHCL-CNOV | 26.3 | 0 | 0 | 25.89 | 0 |
| AHCL-COCT | 25.95 | 0 | 0 | 25.56 | 0 |
| AHCL-NOV | 26.16 | 26.3 | 25.61 | 25.84 | 38,000 |
| AHCL-OCT | 25.86 | 26.05 | 25.5 | 25.58 | 108,500 |
| AHI | 16.23 | 16 | 15.31 | 15.34 | 22,000 |
| AHL | 28.86 | 29 | 28 | 28.41 | 64,000 |
| AICL | 64.3 | 64.7 | 63.51 | 63.78 | 152,000 |
| AICL-CDEC | 65.97 | 0 | 0 | 65.42 | 0 |
| AICL-CNOV | 65.28 | 0 | 0 | 64.73 | 0 |
| AICL-NOV | 65 | 64.8 | 64.65 | 64.68 | 9,500 |
| AICL-OCT | 64.28 | 65.25 | 64 | 64 | 19,000 |
| AKBL | 16.83 | 16.98 | 16.5 | 16.55 | 1,871,000 |
| AKBL-CDEC | 17.27 | 0 | 0 | 16.98 | 0 |
| AKBL-CNOV | 17.09 | 0 | 0 | 16.8 | 0 |
| AKBL-NOV | 17.16 | 17.25 | 16.76 | 16.77 | 182,500 |
| AKBL-OCT | 16.87 | 16.95 | 16.6 | 16.6 | 108,000 |
| AKGL | 11.2 | 11.49 | 11.49 | 11.49 | 500 |
| AKZO | 84.07 | 84.5 | 82.51 | 83.64 | 32,300 |
| ALICO | 29.4 | 30.87 | 29.4 | 30.87 | 6,000 |
| ALTN | 9.1 | 9.2 | 9.1 | 9.15 | 178,500 |
| AMBL | 12.74 | 13.15 | 13 | 13.15 | 33,500 |
| AMTEX | 2.1 | 2.14 | 2.07 | 2.08 | 37,500 |
| ANL | 6.78 | 6.9 | 6.41 | 6.46 | 2,050,000 |
| APL | 489.56 | 496 | 489 | 489.53 | 79,800 |
| ARM | 48 | 46 | 46 | 46 | 500 |
| ARUJ | 6.25 | 6.1 | 6 | 6 | 2,000 |
| ASFL | 6 | 6 | 6 | 6 | 9,000 |
| ASHT | 10.15 | 10.15 | 10.15 | 10.15 | 1,500 |
| ASL | 10.95 | 11 | 10.9 | 10.95 | 169,000 |
| ASLPS | 9.9 | 9.9 | 9.9 | 9.9 | 500 |
| ATBA | 250.5 | 250 | 244.1 | 247.24 | 2,200 |
| ATIL | 38.23 | 40.14 | 38.5 | 40.14 | 57,500 |
| ATLH | 135.33 | 136 | 136 | 135.33 | 600 |
| ATRL | 169.47 | 175.8 | 169.02 | 172.08 | 2,438,400 |
| ATRL-CDEC | 173.87 | 0 | 0 | 176.5 | 0 |
| ATRL-CNOV | 172.06 | 0 | 0 | 174.65 | 0 |
| ATRL-COCT | 169.79 | 0 | 0 | 172.41 | 0 |
| ATRL-NOV | 170.39 | 176.5 | 171.3 | 173.72 | 823,500 |
| ATRL-OCT | 169.97 | 175.7 | 169.6 | 172.5 | 1,123,000 |
| BAFL | 15.53 | 15.75 | 15.35 | 15.47 | 1,407,500 |
| BAFL-CDEC | 15.93 | 0 | 0 | 15.87 | 0 |
| BAFL-CNOV | 15.77 | 0 | 0 | 15.7 | 0 |
| BAFL-COCT | 15.56 | 0 | 0 | 15.5 | 0 |
| BAFL-NOV | 15.77 | 16 | 15.66 | 15.72 | 638,500 |
| BAFL-OCT | 15.51 | 15.75 | 14.75 | 15.49 | 521,500 |
| BAHL | 28.41 | 29.35 | 28.38 | 28.92 | 330,500 |
| BAHL-CDEC | 29.15 | 0 | 0 | 29.66 | 0 |
| BAHL-CNOV | 28.84 | 0 | 0 | 29.35 | 0 |
| BAHL-COCT | 28.46 | 0 | 0 | 28.98 | 0 |
| BAPL | 8.75 | 8.5 | 8.5 | 8.5 | 2,500 |
| BATA | 1377.56 | 1446.43 | 1311.25 | 1419.33 | 5,250 |
| BCML | 17.08 | 17.35 | 17 | 17.15 | 14,500 |
| BERG | 23.97 | 23.5 | 22.78 | 22.78 | 168,000 |
| BGL | 5.09 | 5.25 | 5 | 5.19 | 8,500 |
| BIFO | 59.85 | 62.84 | 62.8 | 62.84 | 48,000 |
| BILF | 1.45 | 2.45 | 1.96 | 2.45 | 49,500 |
| BIPL | 8.81 | 8.97 | 8.63 | 8.7 | 313,500 |
| BNWM | 32.25 | 32 | 31.6 | 31.84 | 7,000 |
| BOK | 6.55 | 6.65 | 6.58 | 6.58 | 1,000 |
| BOP | 8.13 | 8.36 | 8.16 | 8.2 | 1,134,500 |
| BPL | 37.9 | 38.7 | 37.6 | 37.92 | 16,500 |
| BROT | 3.28 | 3.33 | 3.1 | 3.1 | 6,000 |
| BRR | 2.73 | 2.76 | 2.61 | 2.61 | 12,000 |
| BUXL | 11.5 | 11.5 | 11.5 | 11.5 | 1,000 |
| BYCO | 8.14 | 8.29 | 8.1 | 8.17 | 492,000 |
| CENI | 11.18 | 12.18 | 12.18 | 12.18 | 13,500 |
| CEPB | 29.1 | 29.9 | 29.1 | 29.59 | 253,500 |
| CFL | 12.02 | 12.0333 | 12.0333 | 12.0333 | 0 |
| CHAS | 7.5 | 7.63 | 7.6 | 7.6 | 6,000 |
| CHBL | 1.9 | 1.75 | 1.74 | 1.75 | 1,500 |
| CHCC | 43.66 | 44 | 42.9 | 43.5 | 92,500 |
| CJPL | 0.98 | 0.95 | 0.75 | 0.77 | 2,000 |
| CLCPS | 0.59 | 0.45 | 0.45 | 0.45 | 1,000 |
| CLOV | 85.05 | 86.5 | 86 | 86.25 | 1,000 |
| CML | 2.64 | 2.87 | 2.4 | 2.75 | 1,193,500 |
| COLG | 1370 | 1350.01 | 1320 | 1349.55 | 3,500 |
| CPAL | 2 | 2 | 1.9 | 1.9 | 11,000 |
| CPL | 224.4 | 235.62 | 226 | 235.62 | 36,200 |
| CPPL | 35.57 | 36.05 | 36 | 36 | 6,000 |
| CRTM | 15.25 | 14.25 | 14.25 | 14.25 | 9,000 |
| CSAP | 26.93 | 28.27 | 26 | 27.53 | 516,500 |
| CSM | 1.23 | 1.21 | 1.05 | 1.17 | 4,000 |
| CSUML | 5.11 | 5.5 | 5 | 5.2 | 15,500 |
| CWSM | 3.1 | 3.4 | 3.11 | 3.28 | 8,500 |
| CYAN | 51.21 | 53.77 | 52 | 53.77 | 30,500 |
| DADX | 43.97 | 44 | 44 | 44 | 500 |
| DAWH | 35.58 | 36.35 | 35.31 | 35.48 | 242,000 |
| DBCI | 2.16 | 2.25 | 2.14 | 2.16 | 75,500 |
| DCH | 2.15 | 2.14 | 2.08 | 2.08 | 34,000 |
| DCL | 4.7 | 4.9 | 4.57 | 4.6 | 575,500 |
| DCM | 2.17 | 2.15 | 2.15 | 2.15 | 4,000 |
| DEL | 1.73 | 1.8 | 1.68 | 1.72 | 3,500 |
| DFML | 2.33 | 2.3 | 2.25 | 2.26 | 52,500 |
| DFSM | 2.42 | 2.5 | 2.25 | 2.44 | 70,500 |
| DGKC | 51.22 | 52.45 | 51.31 | 51.77 | 7,173,000 |
| DGKC-CDEC | 52.55 | 0 | 0 | 53.1 | 0 |
| DGKC-CNOV | 52 | 0 | 0 | 52.54 | 0 |
| DGKC-COCT | 51.32 | 0 | 0 | 51.87 | 0 |
| DGKC-NOV | 51.9 | 53.01 | 52.2 | 52.44 | 2,581,500 |
| DGKC-OCT | 51.39 | 52.47 | 51.65 | 51.87 | 3,146,000 |
| DIIL | 15.63 | 16.63 | 14.65 | 16.63 | 1,500 |
| DINT | 19 | 19.99 | 19.98 | 19.99 | 1,000 |
| DLL | 51.76 | 51.9 | 49.25 | 50.73 | 57,500 |
| DOL | 3.81 | 3.82 | 3.75 | 3.75 | 182,500 |
| DSFL | 1.9 | 1.92 | 1.85 | 1.87 | 130,500 |
| DSIL | 2.04 | 2.25 | 2 | 2.19 | 484,000 |
| DSL | 4.03 | 4 | 3.7 | 3.74 | 125,000 |
| DSML | 4.25 | 4.45 | 4.45 | 4.45 | 500 |
| DWAE | 3.49 | 3.6 | 3.13 | 3.19 | 30,500 |
| DWSM | 2.95 | 3 | 2.97 | 3 | 14,000 |
| DYNO | 19.54 | 19.97 | 19.5 | 19.97 | 3,500 |
| ECOP | 5.7 | 5.65 | 5.5 | 5.5 | 4,000 |
| EFLTFC | 101.7 | 0 | 0 | 101.7 | 0 |
| EFLTFC3 | 97.41 | 0 | 0 | 97.41 | 0 |
| EFLTFC4 | 89 | 0 | 0 | 89 | 0 |
| EFOODS | 70.5 | 71.3 | 69.91 | 70.18 | 3,848,000 |
| EFUG | 76.85 | 80.69 | 77 | 80.69 | 33,500 |
| EFUL | 80 | 84 | 80 | 84 | 120,500 |
| ELSM | 33.25 | 34.91 | 33.5 | 34.91 | 12,000 |
| EMCO | 3.1 | 3.4 | 3.25 | 3.4 | 6,500 |
| ENGRO | 96.97 | 98.01 | 96.49 | 96.68 | 1,459,800 |
| ENGRO-CDEC | 99.49 | 0 | 0 | 99.16 | 0 |
| ENGRO-CNOV | 98.45 | 0 | 0 | 98.13 | 0 |
| ENGRO-COCT | 97.16 | 0 | 0 | 96.87 | 0 |
| ENGRO-NOV | 98.25 | 99 | 97.81 | 97.98 | 1,067,500 |
| ENGRO-OCT | 97.17 | 98.06 | 96.75 | 96.94 | 1,094,000 |
| ENGROTFC | 101.2582 | 0 | 0 | 101.2582 | 0 |
| ENGROTFC2 | 97.3111 | 0 | 0 | 97.3111 | 0 |
| EPCL | 9.37 | 9.4 | 9.17 | 9.2 | 376,000 |
| ESBL | 2.1 | 2.02 | 2.02 | 2.02 | 500 |
| EXIDE | 335 | 339 | 322 | 330 | 4,200 |
| FABL | 10.49 | 11.38 | 10.45 | 10.84 | 1,163,500 |
| FABLTFC | 101.2498 | 0 | 0 | 101.2498 | 0 |
| FANM | 4.77 | 4.51 | 4.1 | 4.23 | 5,000 |
| FASM | 55.9 | 58.69 | 57 | 58.55 | 90,500 |
| FATIMA | 23.16 | 23.75 | 23.17 | 23.67 | 1,806,500 |
| FCCL | 6.64 | 6.77 | 6.56 | 6.59 | 2,869,000 |
| FCIBL | 2.83 | 2.56 | 2.56 | 2.56 | 500 |
| FCSC | 3.17 | 3.49 | 3.09 | 3.3 | 50,000 |
| FDIBL | 1.61 | 1.64 | 1.5 | 1.64 | 14,000 |
| FDMF | 5.01 | 5 | 4.95 | 4.95 | 56,500 |
| FECM | 3.6 | 3.86 | 3.46 | 3.7 | 60,000 |
| FECTC | 28.03 | 29 | 27.9 | 28.14 | 145,500 |
| FEM | 2 | 2.25 | 1.85 | 2.21 | 75,000 |
| FEROZ | 84 | 83.01 | 79.8 | 81.12 | 14,000 |
| FFBL | 39.08 | 39.48 | 39.02 | 39.28 | 1,736,000 |
| FFBL-CDEC | 40.09 | 0 | 0 | 40.29 | 0 |
| FFBL-CNOV | 39.68 | 0 | 0 | 39.87 | 0 |
| FFBL-COCT | 39.15 | 0 | 0 | 39.36 | 0 |
| FFBL-NOV | 37.65 | 38 | 37.6 | 37.74 | 78,500 |
| FFBL-OCT | 39.04 | 39.6 | 39 | 39.33 | 364,000 |
| FFC | 114.63 | 115.65 | 114.85 | 115.31 | 1,633,400 |
| FFC-CDEC | 117.6 | 0 | 0 | 118.27 | 0 |
| FFC-CNOV | 116.38 | 0 | 0 | 117.03 | 0 |
| FFC-COCT | 114.85 | 0 | 0 | 115.53 | 0 |
| FFC-NOV | 115.44 | 116.34 | 115.5 | 115.97 | 107,000 |
| FFC-OCT | 114.55 | 115.6 | 114.99 | 115.17 | 116,000 |
| FFLM | 3.05 | 3.15 | 3 | 3.14 | 6,000 |
| FHAM | 7.51 | 7.8 | 7.5 | 7.5 | 6,000 |
| FHBM | 8.7 | 9.2 | 8.8 | 9.2 | 3,500 |
| FIBLM | 1.05 | 1.25 | 1.2 | 1.25 | 6,000 |
| FLYNG | 3.88 | 3.94 | 3.81 | 3.85 | 106,500 |
| FNBM | 4.9 | 4.97 | 4.8 | 4.8 | 31,500 |
| FNEL | 5.25 | 4.95 | 4.9 | 4.93 | 6,000 |
| FPJM | 1.4 | 1.47 | 1.42 | 1.42 | 34,000 |
| FUDLM | 7.14 | 7.41 | 7.01 | 7.01 | 5,500 |
| FZCM | 102 | 106.98 | 106.98 | 102 | 500 |
| GADT | 91.53 | 96.1 | 94.88 | 96.1 | 22,500 |
| GASF | 4.9 | 4.9 | 4.87 | 4.9 | 202,500 |
| GATM | 20.83 | 21.79 | 21.49 | 21.5 | 3,000 |
| GFIL | 3.38 | 4.38 | 3.99 | 4.38 | 4,500 |
| GGL | 11.62 | 11.95 | 11.4 | 11.65 | 138,500 |
| GHGL | 53.23 | 52.8 | 52.8 | 52.8 | 500 |
| GHNI | 8.47 | 8.26 | 8.26 | 8.26 | 1,000 |
| GHNL | 4.3 | 4.35 | 4.26 | 4.33 | 24,500 |
| GLAXO | 67.99 | 69 | 67.62 | 67.93 | 79,500 |
| GLPL | 66.5319 | 69.85 | 69.79 | 69.85 | 23,000 |
| GRAYS | 33.95 | 35.64 | 34.5 | 35.32 | 13,000 |
| GSPM | 6 | 6 | 5.9 | 5.9 | 5,500 |
| GTYR | 26.5 | 27.8 | 27.1 | 27.71 | 4,000 |
| GWLC | 6.75 | 6.6 | 6.5 | 6.51 | 11,000 |
| HABSM | 27.05 | 27.5 | 27.21 | 27.21 | 52,000 |
| HADC | 1.83 | 1.98 | 1.85 | 1.88 | 29,000 |
| HAL | 21.5 | 21.51 | 21.03 | 21.16 | 20,000 |
| HBL | 105.28 | 106.2 | 105.32 | 105.93 | 17,000 |
| HCAR | 13.87 | 14.15 | 13.75 | 13.82 | 160,500 |
| HICL | 13.85 | 13.75 | 13.75 | 13.75 | 5,500 |
| HINOON | 38.1 | 38.9 | 38 | 38.74 | 2,000 |
| HIRAT | 9.55 | 10.25 | 9.5 | 9.5 | 8,500 |
| HMB | 17.5 | 17.5 | 17.4 | 17.5 | 174,000 |
| HMIM | 2.5 | 2.5 | 2.5 | 2.5 | 1,500 |
| HUBC | 45.19 | 45.75 | 45.01 | 45.09 | 623,500 |
| HUBC-CDEC | 46.36 | 0 | 0 | 46.25 | 0 |
| HUBC-CNOV | 45.88 | 0 | 0 | 45.76 | 0 |
| HUBC-COCT | 45.28 | 0 | 0 | 45.18 | 0 |
| HUBC-NOV | 45.9 | 45.9 | 45.9 | 45.9 | 40,000 |
| HUBC-OCT | 45.43 | 45.5 | 45.4 | 45.5 | 42,500 |
| IBFL | 50.86 | 51.25 | 50.01 | 50.01 | 3,500 |
| IBLHL | 23.89 | 23.66 | 23.5 | 23.5 | 4,000 |
| ICCT | 1.85 | 1.89 | 1.89 | 1.89 | 500 |
| ICI | 173.16 | 173.2 | 171.35 | 171.51 | 41,400 |
| ICIBL | 0.85 | 0.9 | 0.84 | 0.84 | 78,500 |
| IDRT | 8.1 | 9 | 8.5 | 8.9 | 17,500 |
| IDSM | 6.5 | 6.99 | 6.97 | 6.99 | 1,000 |
| IDYM | 460 | 482.7 | 482.7 | 482.7 | 200 |
| IGIBL | 2.16 | 2.2 | 2.16 | 2.16 | 144,000 |
| IGIIL | 100.12 | 103.8 | 101 | 102.6 | 425,000 |
| ILTM | 300 | 315 | 315 | 315 | 100 |
| INDU | 245.15 | 246 | 240.01 | 240.8 | 1,600 |
| INIL | 35.67 | 36.15 | 35.26 | 35.5 | 15,500 |
| ISL | 12.22 | 12.8 | 12.5 | 12.5 | 22,500 |
| ISTM | 7.43 | 8.43 | 7.41 | 8.43 | 148,000 |
| JDMT | 25.14 | 26.39 | 26.38 | 26.39 | 16,000 |
| JDWS | 113.29 | 118.25 | 112 | 118.06 | 1,800 |
| JKSM | 17 | 17.8 | 17 | 17.5 | 9,000 |
| JLICL | 83 | 84 | 81.5 | 82.1 | 16,500 |
| JOPP | 8 | 9 | 8.45 | 8.89 | 5,500 |
| JPGL | 1.68 | 1.65 | 1.58 | 1.6 | 80,500 |
| JSBL | 5.43 | 5.64 | 5.4 | 5.53 | 962,500 |
| JSCL | 14.93 | 14.99 | 14.41 | 14.49 | 6,002,500 |
| JSGCL | 30.9 | 31.25 | 31 | 31 | 2,500 |
| JSGF | 7.58 | 7.9 | 7.52 | 7.64 | 379,500 |
| JSIL | 9.44 | 9.4 | 8.76 | 8.85 | 2,054,000 |
| JSVFL | 7.7 | 7.79 | 7.61 | 7.75 | 74,500 |
| JVDC | 91.875 | 90 | 90 | 90 | 0 |
| KAPCO | 45 | 45.5 | 44.95 | 45.01 | 1,298,000 |
| KASBB | 2.38 | 2.29 | 2.28 | 2.28 | 20,000 |
| KASBM | 3.35 | 4 | 3.5 | 3.66 | 7,000 |
| KASBSL | 4.62 | 4.65 | 4.25 | 4.3 | 81,000 |
| KESC | 6.25 | 6.45 | 6.03 | 6.08 | 2,529,500 |
| KHTC | 50 | 50.0025 | 50.0025 | 50.0025 | 0 |
| KHYT | 14 | 15 | 15 | 15 | 0 |
| KML | 6.25 | 6.7 | 6.1 | 6.2 | 50,500 |
| KOHC | 65.31 | 66.5 | 64.15 | 64.38 | 52,000 |
| KOHE | 21.8 | 22.75 | 21.25 | 22.51 | 10,500 |
| KOHP | 2.6 | 2.64 | 2.4 | 2.42 | 7,500 |
| KOHTM | 9.25 | 10.25 | 9.2 | 10.25 | 54,000 |
| KOIL | 1.84 | 2.1 | 1.77 | 1.98 | 218,500 |
| KSBP | 72.08 | 73.5 | 72 | 72.27 | 2,500 |
| KSTM | 1.4 | 2.4 | 1.31 | 1.31 | 2,000 |
| KTML | 11.28 | 11.45 | 11 | 11.09 | 117,500 |
| LEUL | 2.8 | 2.33 | 2.33 | 2.33 | 500 |
| LOTPTA | 7.16 | 7.17 | 7 | 7.07 | 2,841,000 |
| LOTPTA-NOV | 7.27 | 7.29 | 7.1 | 7.29 | 71,000 |
| LOTPTA-OCT | 7.16 | 7.15 | 7 | 7.09 | 224,000 |
| LPCL | 5.62 | 5.71 | 5.5 | 5.52 | 1,792,500 |
| LUCK | 140.18 | 144.49 | 138.55 | 139.33 | 3,935,500 |
| LUCK-CDEC | 143.82 | 0 | 0 | 142.91 | 0 |
| LUCK-CNOV | 142.32 | 0 | 0 | 141.41 | 0 |
| LUCK-COCT | 140.45 | 0 | 0 | 139.6 | 0 |
| LUCK-NOV | 141.7 | 145.2 | 140.5 | 141.39 | 261,000 |
| LUCK-OCT | 140.38 | 144.4 | 139 | 139.78 | 634,500 |
| MACFL | 24.58 | 25.8 | 24.65 | 25.8 | 79,000 |
| MARI | 100.55 | 101.5 | 99.25 | 99.98 | 28,000 |
| MBF | 10.6 | 10.9 | 10.8 | 10.8 | 11,000 |
| MCB | 184.76 | 186.75 | 184.76 | 185.25 | 545,200 |
| MCB-CDEC | 189.55 | 0 | 0 | 190.01 | 0 |
| MCB-CNOV | 187.58 | 0 | 0 | 188.02 | 0 |
| MCB-COCT | 185.11 | 0 | 0 | 185.61 | 0 |
| MCB-NOV | 184.65 | 186.45 | 184.35 | 184.55 | 17,000 |
| MCB-OCT | 185 | 187 | 185.9 | 186.79 | 17,500 |
| MEBL | 28.41 | 29.49 | 28.25 | 28.95 | 224,500 |
| MERIT | 24.51 | 25.73 | 25 | 25.73 | 25,500 |
| MFFL | 379.7 | 391.95 | 361.02 | 391.95 | 200 |
| MFTM | 1.83 | 1.7 | 1.7 | 1.7 | 2,000 |
| MIRKS | 43 | 43 | 42 | 43 | 3,500 |
| MLCF | 9.3 | 9.55 | 9.2 | 9.21 | 2,122,000 |
| MQTM | 17.7 | 18.35 | 17.45 | 18.02 | 500,000 |
| MRNS | 42.7 | 42.27 | 42.27 | 42.27 | 500 |
| MSOT | 32.45 | 32 | 31.95 | 32 | 1,500 |
| MTIL | 1.31 | 1.3 | 1.3 | 1.3 | 1,000 |
| MTL | 498.77 | 504 | 496 | 497.61 | 15,800 |
| MUREB | 168.87 | 177.31 | 172 | 176.91 | 10,300 |
| MWMP | 3.08 | 3.1 | 3.04 | 3.07 | 4,500 |
| NAGC | 35.42 | 37.19 | 34.06 | 37.19 | 5,000 |
| NATF | 359.86 | 364 | 341.87 | 341.87 | 28,800 |
| NBP | 45.22 | 45.85 | 45.06 | 45.17 | 3,291,500 |
| NBP-CDEC | 46.39 | 0 | 0 | 46.33 | 0 |
| NBP-CNOV | 45.91 | 0 | 0 | 45.85 | 0 |
| NBP-COCT | 45.31 | 0 | 0 | 45.26 | 0 |
| NBP-NOV | 45.82 | 46.35 | 45.7 | 45.76 | 606,500 |
| NBP-OCT | 45.18 | 45.9 | 45.05 | 45.25 | 528,000 |
| NCL | 25.21 | 26.47 | 25.3 | 26 | 3,064,500 |
| NCPL | 16.75 | 17 | 16.7 | 16.88 | 725,500 |
| NETSOL | 19.32 | 20.32 | 19.36 | 19.8 | 1,229,000 |
| NEXT | 5.4 | 5.38 | 5.38 | 5.38 | 1,000 |
| NIB | 2.3 | 2.4 | 2.31 | 2.32 | 907,500 |
| NICL | 3.67 | 3.78 | 3.65 | 3.67 | 73,000 |
| NML | 60.05 | 61.2 | 59.4 | 59.63 | 2,000,500 |
| NML-CDEC | 65.2 | 0 | 0 | 61.16 | 0 |
| NML-CNOV | 64.52 | 0 | 0 | 60.52 | 0 |
| NML-COCT | 63.67 | 0 | 0 | 59.74 | 0 |
| NML-NOV | 61.16 | 61.5 | 60.2 | 60.42 | 723,000 |
| NPL | 15.7 | 16.1 | 15.85 | 15.95 | 120,500 |
| NPSM | 19.465 | 19.46 | 19.46 | 19.46 | 0 |
| NRL | 221.78 | 222.9 | 220.71 | 221.97 | 48,300 |
| OGDC | 177.74 | 178.73 | 176.3 | 176.98 | 717,600 |
| OGDC-CDEC | 182.35 | 0 | 0 | 181.53 | 0 |
| OGDC-CNOV | 180.45 | 0 | 0 | 179.63 | 0 |
| OGDC-COCT | 178.08 | 0 | 0 | 177.32 | 0 |
| OGDC-NOV | 177 | 178.25 | 177.51 | 177.51 | 6,000 |
| OGDC-OCT | 178 | 178.5 | 178 | 178 | 14,500 |
| OLSM | 4 | 4.1 | 3.8 | 3.85 | 36,500 |
| OLTM | 9.1 | 8.99 | 8.25 | 8.97 | 2,500 |
| PACE | 3.27 | 3.56 | 3.27 | 3.52 | 5,453,500 |
| PAEL | 8.62 | 8.75 | 8.5 | 8.52 | 316,000 |
| PAKD | 49 | 51.45 | 51.25 | 51.45 | 3,000 |
| PAKMI | 1.01 | 1.15 | 1.15 | 1.15 | 3,500 |
| PAKRI | 20.1 | 20.26 | 20.11 | 20.15 | 52,000 |
| PAKT | 68.29 | 70.5 | 68.91 | 69.47 | 206,000 |
| PASL | 2.13 | 2.15 | 2.05 | 2.1 | 157,500 |
| PASM | 6.2 | 6.37 | 6.37 | 6.37 | 500 |
| PCAL | 55 | 57.68 | 53 | 56.95 | 7,000 |
| PEF | 8.26 | 8.35 | 8.35 | 8.35 | 500 |
| PGCL | 226.01 | 237.31 | 221 | 237.31 | 2,600 |
| PGF | 13.35 | 13.4 | 13.3 | 13.3 | 67,000 |
| PIAA | 2.52 | 2.6 | 2.45 | 2.48 | 97,500 |
| PICT | 150.05 | 150 | 150 | 150 | 1,200 |
| PIF | 6.1 | 6.1 | 6 | 6.1 | 56,000 |
| PINL | 7.8 | 8.25 | 7.9 | 8.01 | 56,500 |
| PIOC | 15.12 | 16.12 | 15.17 | 15.27 | 1,486,500 |
| PKGI | 19 | 19.79 | 19.01 | 19.01 | 1,500 |
| PKGP | 17.77 | 17.7 | 17 | 17.26 | 1,175,500 |
| PKGS | 155.3 | 156.5 | 151.1 | 154.24 | 57,500 |
| PMI | 1.05 | 1.1 | 1.02 | 1.04 | 35,000 |
| PMTFC6 | 100 | 0 | 0 | 100 | 0 |
| PNSC | 20.28 | 20.51 | 20 | 20.04 | 57,000 |
| POAF | 8 | 8.5 | 8.25 | 8.25 | 1,000 |
| POL | 406.81 | 410 | 406.5 | 407.19 | 207,700 |
| POL-CDEC | 417.37 | 0 | 0 | 417.65 | 0 |
| POL-CNOV | 413.02 | 0 | 0 | 413.28 | 0 |
| POL-COCT | 407.59 | 0 | 0 | 407.97 | 0 |
| POL-NOV | 409.45 | 412 | 409 | 409.15 | 27,000 |
| POL-OCT | 406.82 | 410 | 407.5 | 407.65 | 48,000 |
| PPL | 173.53 | 174.33 | 173.41 | 173.51 | 135,100 |
| PPL-CDEC | 178.03 | 0 | 0 | 177.97 | 0 |
| PPL-CNOV | 176.18 | 0 | 0 | 176.11 | 0 |
| PPL-COCT | 173.86 | 0 | 0 | 173.84 | 0 |
| PPL-NOV | 176.25 | 176.5 | 174.77 | 175.03 | 79,500 |
| PPL-OCT | 174 | 174.48 | 173.5 | 173.6 | 90,500 |
| PRET | 67.7 | 71 | 70 | 71 | 2,500 |
| PRL | 59.5 | 62.47 | 60 | 62.47 | 83,500 |
| PRWM | 15.4 | 16.4 | 15.5 | 16.4 | 29,000 |
| PSEL | 151.84 | 155 | 155 | 151.84 | 1,600 |
| PSMC | 95.47 | 96.15 | 94.7 | 95.5 | 22,500 |
| PSO | 211.12 | 212.4 | 210.4 | 210.64 | 146,500 |
| PSO-CDEC | 216.6 | 0 | 0 | 216.05 | 0 |
| PSO-CNOV | 214.34 | 0 | 0 | 213.79 | 0 |
| PSO-COCT | 211.52 | 0 | 0 | 211.04 | 0 |
| PSO-NOV | 214.22 | 215 | 213.25 | 213.42 | 79,500 |
| PSO-OCT | 211.74 | 212.5 | 211 | 211.17 | 58,000 |
| PTC | 19.14 | 19.46 | 19 | 19.2 | 4,519,500 |
| PTC-CDEC | 19.64 | 0 | 0 | 19.69 | 0 |
| PTC-CNOV | 19.43 | 0 | 0 | 19.49 | 0 |
| PTC-COCT | 19.18 | 0 | 0 | 19.24 | 0 |
| PTC-NOV | 19.42 | 19.7 | 19.15 | 19.48 | 534,000 |
| PTC-OCT | 19.2 | 19.47 | 19.05 | 19.23 | 1,540,000 |
| QUICE | 11.61 | 11.9 | 11.4 | 11.56 | 734,000 |
| RAVT | 1.33 | 1.49 | 1.34 | 1.46 | 48,000 |
| RCML | 21.25 | 22 | 22 | 22 | 500 |
| REDCO | 0.81 | 1.81 | 1.81 | 1.81 | 10,500 |
| REWM | 15.55 | 15.89 | 14.8 | 15.51 | 37,500 |
| RICL | 7.34 | 7.8 | 7.5 | 7.7 | 15,500 |
| RUPL | 25.8 | 25.75 | 25.5 | 25.75 | 2,000 |
| SAIF | 14.41 | 15.41 | 14.5 | 15.41 | 93,500 |
| SALT | 55.12 | 57.87 | 52.5 | 57.87 | 2,000 |
| SAPL | 260.2 | 273.21 | 264 | 272.01 | 3,200 |
| SARC | 3.49 | 3.9 | 3.7 | 3.9 | 1,000 |
| SAZEW | 26.41 | 25.09 | 25.09 | 25.09 | 1,000 |
| SBL | 2.45 | 2.45 | 2.36 | 2.36 | 3,500 |
| SCBPL | 11.96 | 12 | 12 | 12 | 3,500 |
| SCLL | 5.5 | 5.4 | 5 | 5 | 17,000 |
| SCM | 11.09 | 11.12 | 11.06 | 11.12 | 14,000 |
| SEARL | 44.87 | 44.7 | 44.21 | 44.34 | 38,500 |
| SEPCO | 1.22 | 1.33 | 1.19 | 1.22 | 80,000 |
| SFAT | 7.65 | 7.97 | 6.7 | 7.34 | 1,500 |
| SFWF | 10 | 10.5 | 10 | 10 | 1,000 |
| SGML | 12.51 | 12.9 | 12.5 | 12.56 | 8,000 |
| SHCI | 1.56 | 1.56 | 1.5 | 1.52 | 15,000 |
| SHDT | 12 | 12.8974 | 12.8974 | 12.8974 | 0 |
| SHEL | 135.13 | 136 | 133.5 | 134.9 | 27,600 |
| SHEZ | 466.91 | 450 | 450 | 450 | 400 |
| SHFA | 40 | 38 | 38 | 38 | 3,000 |
| SHJS | 63.25 | 64.39 | 60.43 | 61.65 | 5,000 |
| SHSML | 12.66 | 13.66 | 12.9 | 13.29 | 8,000 |
| SIBL | 2.5 | 2.5 | 2.11 | 2.5 | 20,000 |
| SILK | 2.16 | 2.22 | 2.14 | 2.18 | 381,000 |
| SITC | 156.77 | 164.6 | 159 | 164.6 | 51,500 |
| SJTM | 2.34 | 2.3046 | 2.3046 | 2.3046 | 0 |
| SKFL | 7.65 | 7.84 | 7.8 | 7.8 | 3,000 |
| SLYT | 9.19 | 9.35 | 9.01 | 9.35 | 52,000 |
| SMBL | 3.03 | 3.15 | 3 | 3.03 | 212,500 |
| SMCPL | 6.1 | 6.25 | 6 | 6.25 | 12,500 |
| SMTM | 4.8 | 4.75 | 4.5 | 4.57 | 6,000 |
| SNBL | 7.08 | 7.29 | 7 | 7.11 | 335,500 |
| SNGP | 24.38 | 25.5 | 24.27 | 25.28 | 796,500 |
| SPL | 10.02 | 10.17 | 9.9 | 9.92 | 57,500 |
| SPLC | 1.05 | 1.06 | 0.92 | 0.92 | 20,500 |
| SRVI | 179.57 | 181.99 | 178.52 | 179 | 7,600 |
| SSGC | 22.18 | 22.32 | 22.02 | 22.21 | 121,500 |
| SSIC | 6.89 | 7.06 | 6.6 | 7.06 | 11,500 |
| SSML | 6.56 | 7.44 | 6.7 | 7.23 | 1,090,000 |
| STCL | 10.5 | 11.5 | 10.75 | 11.5 | 449,000 |
| STJT | 28.6 | 30.02 | 29.99 | 30.02 | 3,000 |
| STPL | 7.1 | 7.05 | 7.01 | 7.02 | 7,000 |
| SURC | 38 | 39.5 | 39 | 39 | 3,500 |
| SUTM | 72.93 | 76.57 | 76.57 | 76.57 | 500 |
| TATM | 20.75 | 21.75 | 21 | 21.75 | 1,500 |
| TCLTC | 32.1 | 32.85 | 32 | 32.77 | 48,000 |
| TDIL | 8.98 | 9 | 8.99 | 9 | 4,500 |
| TELE | 2.9 | 2.96 | 2.87 | 2.91 | 1,061,500 |
| TGL | 18.11 | 18.95 | 18.18 | 18.81 | 419,000 |
| THALL | 95.75 | 96.25 | 93.75 | 94.14 | 9,000 |
| TICL | 39.49 | 41.46 | 41.46 | 41.46 | 1,000 |
| TPL | 8.61 | 8.47 | 8.4 | 8.46 | 2,500 |
| TREET | 74.01 | 77.71 | 73 | 74.78 | 604,000 |
| TREI | 1.92 | 1.9 | 1.82 | 1.89 | 5,500 |
| TRG | 3.49 | 3.65 | 3.53 | 3.6 | 382,500 |
| TRIPF | 197.35 | 199.75 | 187.49 | 187.49 | 14,800 |
| TRPOL | 1.5 | 1.8 | 1.49 | 1.5 | 26,500 |
| TRSM | 2.01 | 2.08 | 2.08 | 2.08 | 500 |
| TSMF | 1 | 0.9 | 0.82 | 0.9 | 1,500 |
| TSPL | 0.96 | 1.07 | 1 | 1.07 | 13,000 |
| UBDL | 31 | 30 | 29.45 | 29.73 | 1,000 |
| UBL | 76.15 | 77 | 75.26 | 75.43 | 345,000 |
| UBL-CDEC | 78.13 | 0 | 0 | 77.37 | 0 |
| UBL-CNOV | 77.31 | 0 | 0 | 76.56 | 0 |
| UBL-COCT | 76.3 | 0 | 0 | 75.57 | 0 |
| UBL-NOV | 77.34 | 77.8 | 76.5 | 76.63 | 17,000 |
| UBL-OCT | 76.6 | 76.8 | 76.01 | 76.06 | 13,000 |
| UBLTFC2 | 95.05 | 99.5 | 99.5 | 99.5 | 6,670 |
| UBLTFC4 | 101.9345 | 0 | 0 | 101.9345 | 0 |
| UDPL | 8.11 | 9.11 | 9.11 | 9.11 | 500 |
| UVIC | 2.5 | 2.66 | 2.66 | 2.66 | 1,000 |
| WAHN | 48.76 | 51.19 | 50.37 | 51.01 | 68,500 |
| WTCL | 2.32 | 2.37 | 2.25 | 2.31 | 80,500 |
| WTL | 2.53 | 2.57 | 2.51 | 2.51 | 592,000 |
| WYETH | 890 | 880 | 880 | 880 | 50 |
| YOUW | 1.78 | 1.94 | 1.75 | 1.94 | 5,500 |
| ZAHT | 6.23 | 7 | 6.2 | 7 | 6,500 |
| ZIL | 115.06 | 120.81 | 117.9 | 120.81 | 19,700 |
| ZTL | 3.51 | 3.9 | 3.75 | 3.9 | 5,500 |
KSE EOD Daily Share Price Data - 23/10/2012
No comments:
Post a Comment