| For: September 28, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 5.6 | 6.25 | 5.54 | 6.14 | 539,000 |
| ABL | 66.04 | 66.06 | 64.01 | 64.23 | 86,500 |
| ABOT | 201.56 | 211.63 | 202.5 | 211.63 | 169,500 |
| ACPL | 107.86 | 108.88 | 107 | 108.23 | 77,500 |
| ADAMS | 22.25 | 22.25 | 22.25 | 22.25 | 500 |
| ADMM | 25.2 | 25.5 | 25.35 | 25.35 | 5,500 |
| ADOS | 14.62 | 15.2 | 14.12 | 14.67 | 5,000 |
| AGIC | 10.01 | 10.48 | 10.48 | 10.48 | 500 |
| AGIL | 102 | 102 | 100.05 | 100.05 | 5,000 |
| AGL | 12.9 | 12.25 | 11.9 | 11.93 | 21,500 |
| AGTL | 205 | 205.15 | 205 | 205.03 | 600 |
| AHCL | 26.51 | 26.75 | 26.31 | 26.62 | 684,500 |
| AHCL-CNOV | 27.17 | 0 | 0 | 27.27 | 0 |
| AHCL-COCT | 26.8 | 0 | 0 | 26.9 | 0 |
| AHCL-CSEP | 26.51 | 0 | 0 | 26.61 | 0 |
| AHCL-OCT | 26.81 | 27 | 26.65 | 26.92 | 836,000 |
| AHCL-SEP | 26.48 | 26.7 | 26.31 | 26.6 | 963,000 |
| AHI | 15.01 | 16 | 14.55 | 15.75 | 109,000 |
| AHL | 30.07 | 30.65 | 29 | 29.88 | 55,500 |
| AICL | 63.51 | 65.5 | 63.26 | 65 | 935,500 |
| AICL-CNOV | 65.1 | 0 | 0 | 66.6 | 0 |
| AICL-OCT | 62.6 | 64 | 63.5 | 63.72 | 4,500 |
| AICL-SEP | 63.5 | 64.18 | 63.4 | 63.54 | 89,000 |
| AKBL | 15.3 | 15.42 | 15.2 | 15.28 | 343,000 |
| AKBL-CNOV | 15.68 | 0 | 0 | 15.66 | 0 |
| AKBL-OCT | 15.48 | 15.5 | 15.5 | 15.5 | 10,000 |
| AKBL-SEP | 15.31 | 0 | 0 | 15.28 | 0 |
| AKDCL | 35.28 | 36.5 | 36.5 | 36.5 | 500 |
| AKGL | 13.87 | 13.5 | 12.87 | 12.97 | 5,500 |
| AKZO | 87.34 | 90 | 87 | 89.72 | 54,200 |
| ALICO | 20.6797 | 21.71 | 21.71 | 21.71 | 0 |
| ALNRS | 56.99 | 58 | 54.15 | 58 | 1,000 |
| AMBL | 13.9 | 13.75 | 13 | 13.75 | 20,500 |
| AMTEX | 2.2 | 2.25 | 2.12 | 2.16 | 155,500 |
| ANL | 5.97 | 6.15 | 5.98 | 6.08 | 1,110,500 |
| APL | 509.75 | 526 | 512 | 523.74 | 357,400 |
| ARM | 44.06 | 46 | 46 | 46 | 500 |
| ASHTR | 0.3 | 0.35 | 0.34 | 0.35 | 1,500 |
| ASL | 10.75 | 11.75 | 10.85 | 11.01 | 1,044,000 |
| ASLPS | 9.5 | 10.5 | 9.6 | 10.5 | 259,500 |
| ATBA | 236 | 238 | 232.1 | 233.21 | 3,700 |
| ATIL | 36.65 | 36.6 | 36.5 | 36.6 | 1,500 |
| ATLH | 131.5 | 135.8 | 133.95 | 135.45 | 1,400 |
| ATRL | 126.03 | 128.2 | 126.61 | 127.02 | 648,500 |
| ATRL-CNOV | 129.18 | 0 | 0 | 130.14 | 0 |
| ATRL-COCT | 127.43 | 0 | 0 | 128.38 | 0 |
| ATRL-CSEP | 126.03 | 0 | 0 | 126.97 | 0 |
| ATRL-OCT | 121.85 | 123.9 | 122.45 | 122.74 | 228,500 |
| ATRL-SEP | 126.04 | 128 | 126.45 | 126.99 | 210,500 |
| BAFL | 15.93 | 16 | 15.51 | 15.56 | 3,925,000 |
| BAFL-CNOV | 16.33 | 0 | 0 | 15.94 | 0 |
| BAFL-COCT | 16.11 | 0 | 0 | 15.73 | 0 |
| BAFL-CSEP | 15.93 | 0 | 0 | 15.55 | 0 |
| BAFL-OCT | 16.05 | 16.2 | 15.7 | 15.77 | 561,500 |
| BAFL-SEP | 15.96 | 16 | 15.5 | 15.56 | 445,500 |
| BAHL | 28.59 | 28.9 | 28 | 28.31 | 13,626,500 |
| BAHL-CNOV | 29.3 | 0 | 0 | 29.01 | 0 |
| BAHL-COCT | 28.91 | 0 | 0 | 28.61 | 0 |
| BAHL-CSEP | 28.59 | 0 | 0 | 28.3 | 0 |
| BAHL-SEP | 28.6 | 29 | 28.3 | 28.3 | 10,000 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BATA | 1010.1 | 1060 | 961.55 | 1013.33 | 2,750 |
| BERG | 20.59 | 21.5 | 20.55 | 21.01 | 118,000 |
| BHAT | 230 | 235 | 235 | 235 | 400 |
| BIPL | 8.98 | 9.19 | 8.95 | 9 | 44,500 |
| BNWM | 32 | 33.6 | 31.5 | 33.21 | 25,500 |
| BOK | 6.75 | 7 | 6.99 | 7 | 1,000 |
| BOP | 8.22 | 8.4 | 8.19 | 8.2 | 355,500 |
| BPL | 39.89 | 41.35 | 39.66 | 40.11 | 103,500 |
| BROT | 3.29 | 3.5 | 3.15 | 3.29 | 38,000 |
| BRR | 2.92 | 2.98 | 2.98 | 2.98 | 500 |
| BUXL | 9.51 | 9.5 | 8.76 | 9.5 | 5,000 |
| BYCO | 8.24 | 8.4 | 8.11 | 8.19 | 201,000 |
| CCM | 23.9 | 24 | 24 | 24 | 500 |
| CENI | 9.63 | 9.55 | 9.5 | 9.5 | 6,000 |
| CEPB | 23.87 | 23.99 | 23.3 | 23.4 | 38,500 |
| CHBL | 1.8 | 1.8 | 1.8 | 1.8 | 3,000 |
| CHCC | 39.26 | 39.99 | 39.05 | 39.68 | 175,000 |
| CJPL | 0.95 | 1.08 | 0.75 | 1.01 | 11,500 |
| CLCPS | 0.6 | 0.59 | 0.38 | 0.59 | 1,000 |
| CLOV | 117.93 | 123.82 | 112.05 | 112.69 | 63,000 |
| CML | 2.77 | 2.82 | 2.65 | 2.72 | 200,000 |
| COLG | 1100 | 1150 | 1145 | 1150 | 350 |
| CPL | 212 | 218 | 217.65 | 217.83 | 200 |
| CPPL | 39.97 | 40.95 | 39.75 | 40 | 25,500 |
| CSAP | 26.15 | 26 | 25.9 | 25.9 | 21,000 |
| CSM | 1.13 | 1.24 | 1.12 | 1.19 | 26,500 |
| CSUML | 5.44 | 6.24 | 5.25 | 5.44 | 58,000 |
| CYAN | 57.16 | 59.38 | 55.51 | 56.08 | 85,000 |
| DADX | 56.5178 | 53.7 | 53.7 | 53.7 | 0 |
| DAWH | 36.51 | 36.95 | 35.52 | 35.71 | 334,500 |
| DBCI | 2.58 | 2.64 | 2.46 | 2.48 | 146,000 |
| DCH | 2.25 | 2.29 | 2.21 | 2.25 | 19,000 |
| DCL | 4.57 | 5 | 4.59 | 4.9 | 4,900,500 |
| DEL | 1.99 | 1.85 | 1.84 | 1.84 | 4,500 |
| DFML | 2.41 | 2.5 | 2.32 | 2.47 | 43,000 |
| DGKC | 49.16 | 50.57 | 49.05 | 50.3 | 12,578,500 |
| DGKC-CNOV | 50.39 | 0 | 0 | 51.54 | 0 |
| DGKC-COCT | 49.71 | 0 | 0 | 50.84 | 0 |
| DGKC-CSEP | 49.16 | 0 | 0 | 50.28 | 0 |
| DGKC-OCT | 48.36 | 49.6 | 48.1 | 49.42 | 4,246,500 |
| DGKC-SEP | 49.22 | 50.6 | 49.1 | 50.25 | 2,615,000 |
| DIIL | 10.63 | 11.63 | 11.63 | 11.63 | 1,000 |
| DINT | 17 | 17.99 | 17 | 17.17 | 7,500 |
| DNCC | 4.08 | 4 | 4 | 4 | 10,500 |
| DOL | 3.71 | 3.89 | 3.7 | 3.78 | 109,000 |
| DSFL | 2.15 | 2.14 | 2.01 | 2.09 | 156,000 |
| DSIL | 1.94 | 1.93 | 1.85 | 1.9 | 20,500 |
| DSL | 2.63 | 2.7 | 2.52 | 2.58 | 69,500 |
| DWAE | 4.2 | 4.24 | 3.8 | 3.8 | 6,000 |
| DWSM | 2.8 | 2.95 | 2.95 | 2.95 | 2,500 |
| DYNO | 22.29 | 22.5 | 21.73 | 22.25 | 5,000 |
| ECOP | 6.25 | 6.2 | 5.75 | 5.75 | 18,500 |
| EFLTFC3 | 97.7622 | 0 | 0 | 97.7622 | 0 |
| EFLTFC4 | 90 | 0 | 0 | 90 | 0 |
| EFOODS | 70.48 | 70.85 | 69.8 | 70.04 | 1,058,500 |
| EFUG | 79.81 | 80 | 80 | 80 | 1,000 |
| ELCM | 20 | 19 | 19 | 19 | 0 |
| ELSM | 32.55 | 34.17 | 34.17 | 34.17 | 500 |
| ENGRO | 107.22 | 108.04 | 106.6 | 106.77 | 1,885,200 |
| ENGRO-CNOV | 109.9 | 0 | 0 | 109.39 | 0 |
| ENGRO-COCT | 108.41 | 0 | 0 | 107.91 | 0 |
| ENGRO-CSEP | 107.22 | 0 | 0 | 106.73 | 0 |
| ENGRO-OCT | 108.32 | 108.95 | 107.5 | 107.76 | 1,146,500 |
| ENGRO-SEP | 107.29 | 107.99 | 106.51 | 106.72 | 1,199,500 |
| ENGROTFC | 98.7844 | 0 | 0 | 98.7844 | 0 |
| ENGROTFC2 | 97.6146 | 0 | 0 | 97.6146 | 0 |
| EPCL | 9.55 | 9.62 | 9.41 | 9.47 | 250,000 |
| ESBL | 2.09 | 2.02 | 2.02 | 2.02 | 2,500 |
| EXIDE | 313 | 310 | 304 | 310 | 500 |
| FABL | 9.6 | 9.8 | 9.46 | 9.54 | 40,500 |
| FABLTFC | 101.19 | 0 | 0 | 101.2143 | 0 |
| FANM | 5.85 | 6.1 | 6.1 | 6.1 | 2,000 |
| FASM | 50 | 49.1 | 48.6 | 48.6 | 1,000 |
| FATIMA | 23.63 | 24.25 | 23.69 | 24.16 | 2,846,000 |
| FCCL | 6.27 | 6.43 | 6.22 | 6.37 | 4,089,500 |
| FCSC | 3.12 | 3.31 | 3.25 | 3.31 | 9,500 |
| FDIBL | 1.5 | 1.45 | 1.45 | 1.45 | 2,000 |
| FDMF | 4.62 | 4.9 | 4.73 | 4.9 | 20,500 |
| FECM | 3.68 | 4.68 | 3.55 | 3.56 | 55,500 |
| FECTC | 24.9 | 26.14 | 25.3 | 25.47 | 1,463,500 |
| FEM | 1.69 | 1.72 | 1.7 | 1.72 | 5,500 |
| FEROZ | 90.71 | 92.1 | 91.5 | 91.5 | 11,500 |
| FFBL | 35.83 | 36.15 | 35.6 | 35.73 | 660,000 |
| FFBL-CNOV | 36.73 | 0 | 0 | 36.61 | 0 |
| FFBL-COCT | 36.23 | 0 | 0 | 36.11 | 0 |
| FFBL-CSEP | 35.83 | 0 | 0 | 35.72 | 0 |
| FFBL-OCT | 36.25 | 36.59 | 36.01 | 36.07 | 196,500 |
| FFBL-SEP | 35.83 | 36.6 | 35.6 | 35.67 | 331,500 |
| FFC | 111.12 | 111.9 | 111 | 111.77 | 646,500 |
| FFC-CNOV | 113.9 | 0 | 0 | 114.52 | 0 |
| FFC-COCT | 112.35 | 0 | 0 | 112.97 | 0 |
| FFC-CSEP | 111.12 | 0 | 0 | 111.73 | 0 |
| FFC-OCT | 112.1 | 112.94 | 112.1 | 112.85 | 247,000 |
| FFC-SEP | 111.16 | 111.8 | 111 | 111.66 | 254,000 |
| FFLM | 2.35 | 2.4 | 2.4 | 2.4 | 1,000 |
| FHAM | 7.23 | 7.2 | 7.2 | 7.2 | 500 |
| FHBM | 9.39 | 9.4 | 9 | 9.09 | 16,000 |
| FLYNG | 3.89 | 4 | 3.84 | 3.95 | 154,500 |
| FNBM | 6.15 | 6.74 | 6.1 | 6.1 | 85,500 |
| FPJM | 1.42 | 1.45 | 1.39 | 1.44 | 54,500 |
| FPRM | 16.89 | 17 | 17 | 17 | 500 |
| FZCM | 99.9 | 102 | 102 | 102 | 500 |
| FZTM | 206.72 | 196.39 | 196.39 | 206.72 | 100 |
| GADT | 73.52 | 75.85 | 72.55 | 73.06 | 56,000 |
| GAIL | 2.8 | 2.8 | 2.21 | 2.67 | 25,000 |
| GASF | 4.9 | 5.11 | 5 | 5.03 | 4,500 |
| GATM | 21.8 | 21.1 | 21 | 21 | 9,000 |
| GFIL | 4.5 | 4.7 | 4.25 | 4.25 | 3,500 |
| GGL | 11.91 | 11.84 | 11.6 | 11.62 | 81,500 |
| GHGL | 50.75 | 51 | 50 | 51 | 80,000 |
| GHNI | 9.08 | 9 | 8.95 | 8.95 | 2,000 |
| GHNL | 4.84 | 4.99 | 4.76 | 4.79 | 11,000 |
| GLAXO | 68.8 | 69.4 | 68.81 | 68.87 | 9,000 |
| GRAYS | 29.51 | 30.98 | 30 | 30.47 | 2,000 |
| GSPM | 5.8 | 5.9 | 5.61 | 5.65 | 9,000 |
| GTYR | 28.05 | 28.84 | 27.75 | 28.67 | 5,000 |
| GUSM | 4.4 | 4.3 | 4.3 | 4.3 | 10,000 |
| HABSM | 27.52 | 27.5 | 27.31 | 27.39 | 7,500 |
| HADC | 2.2 | 2.3 | 2 | 2.09 | 12,000 |
| HAL | 28.91 | 29.2 | 28.25 | 28.46 | 13,500 |
| HBL | 107 | 107.79 | 106.6 | 106.71 | 24,200 |
| HCAR | 14.17 | 14.4 | 13.9 | 14.01 | 63,000 |
| HICL | 14.55 | 14.74 | 13.68 | 14.48 | 37,000 |
| HINO | 66 | 66 | 66 | 66 | 500 |
| HIRAT | 10.03 | 10.29 | 10.15 | 10.23 | 18,000 |
| HMB | 17.14 | 17.55 | 17.55 | 17.55 | 2,000 |
| HMIM | 1.6 | 2.25 | 2.25 | 2.25 | 500 |
| HSPI | 21.3 | 21 | 20.7 | 20.75 | 4,500 |
| HUBC | 46.17 | 47.2 | 46.45 | 46.88 | 1,189,000 |
| HUBC-CNOV | 47.32 | 0 | 0 | 48.03 | 0 |
| HUBC-COCT | 46.68 | 0 | 0 | 47.38 | 0 |
| HUBC-CSEP | 46.17 | 0 | 0 | 46.86 | 0 |
| HUBC-OCT | 46.4 | 47.2 | 46.99 | 47.1 | 25,000 |
| HUBC-SEP | 46 | 46.8 | 46.4 | 46.72 | 100,000 |
| HUSS | 14 | 15 | 14.9 | 15 | 1,500 |
| HWQS | 10.65 | 11.5 | 11.5 | 11.5 | 500 |
| IBFL | 51.3 | 51.5 | 48.76 | 49.12 | 20,000 |
| IBLHL | 25.03 | 26.28 | 25.25 | 25.39 | 22,500 |
| ICCT | 1.87 | 2.38 | 2.38 | 2.38 | 500 |
| ICI | 162.98 | 164.7 | 162.75 | 163.94 | 139,500 |
| ICIBL | 1.01 | 1 | 0.9 | 0.93 | 26,500 |
| ICL | 32.26 | 31.49 | 31.49 | 31.49 | 500 |
| IDYM | 439.95 | 445 | 439.99 | 439.99 | 400 |
| IGIBL | 2.27 | 2.4 | 2.26 | 2.26 | 63,500 |
| IGIIL | 78.03 | 79.5 | 77 | 77 | 5,000 |
| ILTM | 309.85 | 295 | 295 | 295 | 500 |
| INDU | 256.3 | 258 | 253.1 | 255 | 27,700 |
| INIL | 38.06 | 38.6 | 37.22 | 37.48 | 45,500 |
| INKL | 6 | 7 | 6 | 6.88 | 3,500 |
| ISL | 13.9 | 14 | 13.75 | 13.99 | 46,500 |
| ISTM | 6 | 6.05 | 6 | 6 | 21,000 |
| JDWS | 97.8 | 102.68 | 102.5 | 102.52 | 3,000 |
| JLICL | 80 | 78 | 78 | 78 | 2,000 |
| JPGL | 1.74 | 1.74 | 1.68 | 1.74 | 170,500 |
| JSBL | 5.33 | 5.4 | 5.3 | 5.34 | 937,500 |
| JSCL | 13.61 | 13.77 | 13.4 | 13.45 | 2,291,000 |
| JSGCL | 28.53 | 29.29 | 29.29 | 29.29 | 500 |
| JSGF | 7.6 | 7.6 | 7.55 | 7.56 | 5,227,500 |
| JSIL | 8.32 | 8.41 | 8.15 | 8.25 | 381,000 |
| JSVFL | 8.27 | 8.4 | 8.2 | 8.4 | 35,500 |
| JVDC | 90 | 92 | 85.6 | 92 | 601,500 |
| KAPCO | 48.02 | 48.43 | 47.85 | 48.31 | 89,500 |
| KASBB | 2.4 | 2.4 | 2.37 | 2.4 | 18,000 |
| KASBM | 3.85 | 3.1 | 3.1 | 3.1 | 7,000 |
| KASBSL | 4.02 | 4.2 | 4.05 | 4.05 | 5,500 |
| KCL | 5.55 | 5.5 | 5.5 | 5.5 | 500 |
| KESC | 6.34 | 6.65 | 6.3 | 6.39 | 2,140,000 |
| KML | 6.05 | 6.9 | 6.17 | 6.46 | 482,000 |
| KOHC | 57.37 | 58.48 | 57.1 | 58.33 | 32,000 |
| KOHE | 24.51 | 25.7 | 24.9 | 25.39 | 10,000 |
| KOHP | 2.99 | 2.85 | 2.4 | 2.85 | 3,000 |
| KOHTM | 7 | 7.7 | 6.99 | 7.48 | 14,500 |
| KOIL | 2 | 2.09 | 1.96 | 2.02 | 217,500 |
| KOSM | 2.5 | 3 | 2.7 | 3 | 27,000 |
| KSBP | 67.8 | 69.14 | 67.81 | 67.91 | 3,000 |
| KTML | 8.42 | 8.59 | 8 | 8.22 | 121,500 |
| LEUL | 3.1 | 2.6 | 2.55 | 2.55 | 2,500 |
| LINDE | 150 | 150 | 150 | 150 | 8,100 |
| LOTPTA | 7.11 | 7.17 | 7.08 | 7.1 | 475,000 |
| LOTPTA-OCT | 7.15 | 7.17 | 7.1 | 7.11 | 329,000 |
| LOTPTA-SEP | 7.06 | 7.25 | 7.06 | 7.13 | 314,500 |
| LPCL | 5.63 | 5.89 | 5.6 | 5.85 | 11,001,000 |
| LPGL | 19.25 | 20.25 | 19.99 | 20.15 | 3,000 |
| LUCK | 132.53 | 133.4 | 132.15 | 133.14 | 1,450,500 |
| LUCK-CNOV | 135.84 | 0 | 0 | 136.41 | 0 |
| LUCK-COCT | 134 | 0 | 0 | 134.57 | 0 |
| LUCK-CSEP | 132.53 | 0 | 0 | 133.09 | 0 |
| LUCK-OCT | 127.87 | 128.4 | 127.6 | 127.95 | 310,500 |
| LUCK-SEP | 132.57 | 133.27 | 132.5 | 133.1 | 340,000 |
| MACFL | 20.61 | 21.55 | 20.2 | 20.44 | 63,500 |
| MARI | 102.64 | 97.51 | 97.51 | 97.51 | 20,000 |
| MBF | 12.3 | 12.5 | 12.5 | 12.5 | 24,500 |
| MCB | 183.66 | 187.4 | 183.5 | 186.03 | 977,900 |
| MCB-CNOV | 188.25 | 0 | 0 | 190.6 | 0 |
| MCB-COCT | 185.7 | 0 | 0 | 188.02 | 0 |
| MCB-CSEP | 183.66 | 0 | 0 | 185.96 | 0 |
| MCB-OCT | 184.59 | 188.98 | 185.25 | 187.76 | 127,000 |
| MCB-SEP | 183.23 | 187.5 | 184.25 | 186.27 | 69,000 |
| MDTL | 5.67 | 6.6 | 5.71 | 6.34 | 28,500 |
| MEBL | 27.48 | 27.5 | 27.1 | 27.5 | 22,000 |
| MERIT | 21.44 | 22.51 | 22.25 | 22.5 | 14,000 |
| MFFL | 358.99 | 376.93 | 357 | 360 | 2,900 |
| MFTM | 1.66 | 1.5 | 1.4 | 1.5 | 3,000 |
| MLCF | 9.11 | 9.26 | 9.04 | 9.1 | 1,645,500 |
| MLCFPS | 10 | 11 | 11 | 11 | 1,000 |
| MODAM | 1 | 1.25 | 1.1 | 1.1 | 1,500 |
| MQTM | 13.01 | 14 | 13.1 | 14 | 54,000 |
| MRNS | 42.25 | 43.99 | 41.27 | 42.3 | 126,000 |
| MSCL | 15.75 | 15 | 15 | 15.75 | 3,000 |
| MSOT | 29.46 | 30.9 | 30.75 | 30.75 | 2,500 |
| MTIL | 1.2 | 1.24 | 1.1 | 1.24 | 14,000 |
| MTL | 482.17 | 484.85 | 480 | 482.99 | 3,900 |
| MUCL | 18.4 | 18.4 | 18.4 | 18.4 | 2,000 |
| MUREB | 140.04 | 145 | 133.04 | 140.5 | 32,800 |
| MWMP | 2.75 | 2.95 | 2.65 | 2.95 | 1,500 |
| MZSM | 3.44 | 3.59 | 3.15 | 3.49 | 43,000 |
| NAGC | 28.45 | 29.8016 | 29.8016 | 29.8016 | 0 |
| NATF | 256.98 | 258 | 248.05 | 249.33 | 7,800 |
| NBF | 4.5 | 4 | 4 | 4 | 1,000 |
| NBP | 43.76 | 44.06 | 43.81 | 43.94 | 1,223,500 |
| NBP-CNOV | 44.85 | 0 | 0 | 45.02 | 0 |
| NBP-COCT | 44.25 | 0 | 0 | 44.41 | 0 |
| NBP-CSEP | 43.76 | 0 | 0 | 43.92 | 0 |
| NBP-OCT | 44.3 | 44.5 | 44.16 | 44.38 | 480,500 |
| NBP-SEP | 43.74 | 44.04 | 43.75 | 43.9 | 975,500 |
| NCL | 22.59 | 22.57 | 22.15 | 22.21 | 357,000 |
| NCPL | 16.81 | 16.99 | 16.7 | 16.7 | 350,500 |
| NESTLE | 4200 | 4410 | 4000 | 4200 | 380 |
| NETSOL | 21.39 | 21.9 | 21.36 | 21.72 | 521,500 |
| NEXT | 6.85 | 7 | 6.99 | 7 | 4,000 |
| NIB | 2.61 | 2.64 | 2.55 | 2.57 | 882,500 |
| NIBTFC | 100.2551 | 0 | 0 | 100.2551 | 0 |
| NICL | 4.01 | 4.13 | 3.91 | 4 | 156,000 |
| NML | 56.82 | 57.25 | 56.54 | 56.66 | 925,000 |
| NML-CNOV | 58.24 | 0 | 0 | 58.05 | 0 |
| NML-COCT | 57.45 | 0 | 0 | 57.27 | 0 |
| NML-CSEP | 56.82 | 0 | 0 | 56.64 | 0 |
| NML-OCT | 57.41 | 57.9 | 57.05 | 57.22 | 364,000 |
| NML-SEP | 56.93 | 57.2 | 56.5 | 56.62 | 508,000 |
| NOPK | 56.17 | 53.51 | 53.37 | 53.37 | 1,500 |
| NOPKNV | 31.26 | 29.7 | 29.7 | 29.7 | 500 |
| NPL | 15.83 | 15.9 | 15.6 | 15.71 | 247,000 |
| NPSM | 22.8 | 22.5 | 22.5 | 22.5 | 0 |
| NRL | 235.33 | 236 | 234.51 | 235.21 | 21,300 |
| OGDC | 176.1 | 179.99 | 176.46 | 179.38 | 483,100 |
| OGDC-CNOV | 180.5 | 0 | 0 | 183.79 | 0 |
| OGDC-COCT | 178.06 | 0 | 0 | 181.3 | 0 |
| OGDC-CSEP | 176.1 | 0 | 0 | 179.31 | 0 |
| OGDC-OCT | 176.8 | 180.5 | 176.5 | 179.33 | 126,000 |
| OGDC-SEP | 176.5 | 179.61 | 176.9 | 179.39 | 33,000 |
| OLPL | 13 | 13.48 | 13.06 | 13.28 | 22,500 |
| OLSM | 4.6 | 5.39 | 4.55 | 4.66 | 222,500 |
| OLTM | 10.15 | 10.3 | 9.4 | 10.25 | 37,500 |
| OTSU | 46.95 | 47 | 46.95 | 47 | 10,000 |
| PACE | 3 | 3.21 | 3.01 | 3.14 | 797,500 |
| PAEL | 7.77 | 7.95 | 7.8 | 7.82 | 162,000 |
| PAKD | 50.5 | 50 | 48.15 | 50 | 2,500 |
| PAKRI | 20.28 | 20.94 | 20.2 | 20.76 | 1,009,000 |
| PAKRI-SEP | 20.29 | 21.3 | 21.3 | 21.3 | 500 |
| PAKT | 61.51 | 61.01 | 61 | 61 | 8,000 |
| PASL | 1.96 | 2.05 | 1.93 | 1.94 | 113,000 |
| PASM | 6.12 | 6.99 | 5.61 | 5.94 | 366,000 |
| PCAL | 56.29 | 56.95 | 56.94 | 56.95 | 5,500 |
| PEF | 7.81 | 8.35 | 8.05 | 8.05 | 103,500 |
| PFLTFC2 | 100.104 | 0 | 0 | 100.104 | 0 |
| PGCL | 195.11 | 204.86 | 189 | 204.86 | 2,400 |
| PGF | 13 | 13.01 | 13 | 13 | 23,000 |
| PIAA | 2.46 | 2.48 | 2.41 | 2.43 | 45,000 |
| PICT | 151.5 | 151.99 | 148 | 148 | 1,000 |
| PIF | 5.69 | 5.79 | 5.66 | 5.66 | 17,500 |
| PIL | 7.1 | 8.1 | 7.5 | 8.03 | 3,500 |
| PINL | 7.65 | 7.7 | 7.5 | 7.62 | 7,000 |
| PIOC | 12.82 | 12.97 | 12.75 | 12.89 | 42,500 |
| PKGP | 16.73 | 16.95 | 16.5 | 16.64 | 109,500 |
| PKGS | 117.04 | 119.75 | 116.5 | 117.18 | 22,500 |
| PMI | 1.26 | 1.34 | 1.34 | 1.34 | 500 |
| PMPK | 133.93 | 137 | 127.25 | 127.25 | 14,600 |
| PMTFC6 | 98.736 | 0 | 0 | 98.726 | 0 |
| PNGRS | 2.48 | 2.5 | 2.5 | 2.5 | 1,000 |
| PNSC | 18.01 | 18.55 | 17.6 | 17.6 | 36,000 |
| POL | 430.14 | 433.84 | 430.05 | 433.36 | 274,300 |
| POL-CNOV | 440.89 | 0 | 0 | 444.01 | 0 |
| POL-COCT | 434.92 | 0 | 0 | 438 | 0 |
| POL-CSEP | 430.14 | 0 | 0 | 433.19 | 0 |
| POL-OCT | 400.53 | 402.5 | 401 | 402.04 | 65,500 |
| POL-SEP | 430.12 | 433.99 | 431 | 433.61 | 115,500 |
| PPL | 175.11 | 176.2 | 175.06 | 175.93 | 401,500 |
| PPL-CNOV | 179.49 | 0 | 0 | 180.25 | 0 |
| PPL-COCT | 177.06 | 0 | 0 | 177.81 | 0 |
| PPL-CSEP | 175.11 | 0 | 0 | 175.86 | 0 |
| PPL-OCT | 176.88 | 178.25 | 177 | 177.59 | 88,500 |
| PPL-SEP | 174.97 | 176 | 174.25 | 175.59 | 118,000 |
| PPP | 51.29 | 51.49 | 50.55 | 51.49 | 4,500 |
| PRET | 65 | 65.8 | 64.75 | 65.28 | 3,500 |
| PRL | 58.54 | 60.25 | 59.49 | 59.9 | 15,500 |
| PRWM | 12 | 13 | 13 | 13 | 500 |
| PSMC | 99.11 | 100.1 | 98.15 | 98.63 | 43,000 |
| PSO | 216.75 | 219.48 | 217 | 217.2 | 364,400 |
| PSO-CNOV | 222.17 | 0 | 0 | 222.54 | 0 |
| PSO-COCT | 219.16 | 0 | 0 | 219.52 | 0 |
| PSO-CSEP | 216.75 | 0 | 0 | 217.11 | 0 |
| PSO-OCT | 218.44 | 221 | 219.01 | 219.29 | 178,500 |
| PSO-SEP | 216.44 | 219 | 217 | 217.42 | 251,000 |
| PSYL | 19.5 | 19.25 | 18.5 | 19.25 | 2,500 |
| PTC | 19.37 | 19.55 | 19.3 | 19.39 | 3,657,000 |
| PTC-CNOV | 19.85 | 0 | 0 | 19.87 | 0 |
| PTC-COCT | 19.59 | 0 | 0 | 19.6 | 0 |
| PTC-CSEP | 19.37 | 0 | 0 | 19.38 | 0 |
| PTC-OCT | 19.63 | 19.75 | 19.5 | 19.58 | 1,424,000 |
| PTC-SEP | 19.4 | 19.55 | 19.3 | 19.4 | 2,010,500 |
| QUICE | 12.7 | 13 | 12.5 | 12.87 | 859,500 |
| RAVT | 1.67 | 1.69 | 1.58 | 1.6 | 2,000 |
| REWM | 11.7 | 12.7 | 12.6 | 12.7 | 38,000 |
| RMPL | 4397 | 4177.15 | 4177.15 | 4177.15 | 20 |
| RUBY | 5 | 4 | 4 | 4 | 12,000 |
| RUPL | 27 | 26.12 | 26.12 | 26.12 | 1,000 |
| SAIF | 11.45 | 12.45 | 11 | 12.45 | 22,500 |
| SALT | 41.75 | 42.5 | 42.5 | 42.5 | 500 |
| SARC | 3.07 | 2.81 | 2.8 | 2.8 | 2,500 |
| SAZEW | 29.75 | 31.23 | 28.73 | 29.99 | 14,500 |
| SBL | 2.41 | 2.41 | 2.36 | 2.4 | 92,500 |
| SCBPL | 11.88 | 11.51 | 11.1 | 11.18 | 78,000 |
| SCLL | 5.82 | 5.95 | 5.81 | 5.95 | 14,000 |
| SCM | 13.02 | 13.5 | 13 | 13 | 31,500 |
| SEARL | 58.09 | 58.46 | 57.9 | 58.02 | 70,000 |
| SEL | 19.55 | 19.7 | 19.7 | 19.7 | 500 |
| SEPCO | 1.37 | 1.38 | 1.3 | 1.31 | 82,500 |
| SEPL | 51.99 | 50.51 | 50.51 | 50.51 | 1,000 |
| SFAT | 4.4 | 5.4 | 3.5 | 5.4 | 30,500 |
| SFL | 135.2475 | 136 | 135.25 | 136 | 1,000 |
| SGML | 13.11 | 13.05 | 12.85 | 12.85 | 11,500 |
| SHEL | 127.25 | 132.5 | 127 | 129.54 | 55,700 |
| SHEZ | 272.98 | 286.62 | 279 | 286.62 | 3,300 |
| SHSML | 13.15 | 12.81 | 12.81 | 12.81 | 1,000 |
| SIEM | 807.5 | 800 | 800 | 800 | 50 |
| SILK | 2.3 | 2.35 | 2.27 | 2.34 | 1,117,000 |
| SING | 17.16 | 17.01 | 16.26 | 16.26 | 1,500 |
| SITC | 134.35 | 137 | 133.24 | 135.07 | 9,400 |
| SKFL | 9 | 9.38 | 8.52 | 9 | 10,000 |
| SLYT | 6.5 | 7.38 | 6.6 | 7.07 | 56,500 |
| SMBL | 3.04 | 3.09 | 3.02 | 3.02 | 10,000 |
| SMCPL | 6.5 | 6.5 | 6.25 | 6.25 | 12,500 |
| SMTM | 6.02 | 6.23 | 6 | 6.11 | 38,000 |
| SNAI | 50.29 | 50.79 | 49 | 49 | 2,000 |
| SNBL | 6.9 | 7.18 | 6.9 | 6.91 | 37,000 |
| SNGP | 19.67 | 20.67 | 19.73 | 20.67 | 531,500 |
| SPL | 10.84 | 10.6 | 9.9 | 9.97 | 643,500 |
| SPLC | 0.87 | 0.84 | 0.84 | 0.84 | 500 |
| SRVI | 187.92 | 195.5 | 187.1 | 187.1 | 27,300 |
| SSGC | 21.98 | 22.69 | 21.9 | 22.03 | 2,029,000 |
| SSIC | 6.11 | 6.6 | 6.3 | 6.35 | 2,500 |
| SSML | 2.98 | 3.2 | 2.7 | 2.74 | 86,500 |
| STCL | 9.89 | 9.5 | 9.5 | 9.5 | 1,000 |
| STJT | 32.39 | 33.8 | 32.5 | 33.49 | 8,500 |
| STML | 21 | 22 | 22 | 22 | 500 |
| STPL | 7.4 | 7.3 | 7.3 | 7.3 | 6,500 |
| SURC | 36 | 37.8 | 36.75 | 37.5 | 37,500 |
| TATM | 20.75 | 20.8 | 20.8 | 20.8 | 500 |
| TDIL | 9.8 | 10 | 9.74 | 9.89 | 25,500 |
| TELE | 3.32 | 3.39 | 3.24 | 3.27 | 1,018,000 |
| TGL | 19.57 | 20.38 | 18.58 | 18.8 | 273,000 |
| THALL | 135.24 | 134.79 | 129.9 | 130.13 | 21,500 |
| THCCL | 20.5 | 20.98 | 20.98 | 20.98 | 1,000 |
| TPL | 8.76 | 9.15 | 8.01 | 8.92 | 80,000 |
| TREET | 77.51 | 81.38 | 75.11 | 75.66 | 175,500 |
| TREI | 2.35 | 2.35 | 2.35 | 2.35 | 4,000 |
| TRG | 3.61 | 3.69 | 3.53 | 3.63 | 799,000 |
| TRIPF | 189.57 | 191 | 184.5 | 184.5 | 2,400 |
| TRPOL | 1.26 | 1.5 | 1.5 | 1.5 | 500 |
| TSPL | 1.25 | 1.2 | 1.05 | 1.1 | 13,500 |
| UBL | 74.99 | 75.5 | 73 | 73.77 | 2,951,000 |
| UBL-CNOV | 76.86 | 0 | 0 | 75.58 | 0 |
| UBL-COCT | 75.82 | 0 | 0 | 74.56 | 0 |
| UBL-CSEP | 74.99 | 0 | 0 | 73.74 | 0 |
| UBL-OCT | 75.45 | 75.89 | 74.21 | 75.23 | 13,500 |
| UBL-SEP | 74.9 | 75.1 | 74.55 | 74.95 | 22,500 |
| UBLTFC4 | 100.98 | 0 | 0 | 100.98 | 0 |
| UDPL | 10.16 | 10.31 | 9.5 | 9.5 | 15,500 |
| ULEVER | 9400 | 9700 | 9700 | 9700 | 1,380 |
| UPFL | 3450 | 3500 | 3500 | 3500 | 20 |
| UVIC | 2.31 | 2.2 | 2.2 | 2.2 | 1,000 |
| WAHN | 51.21 | 51.05 | 50.01 | 51 | 9,000 |
| WTCL | 2.54 | 2.57 | 2.5 | 2.54 | 402,000 |
| WTL | 2.96 | 3.02 | 2.92 | 3 | 300,500 |
| WYETH | 871 | 890 | 850 | 850 | 350 |
| ZIL | 85.6 | 87.9 | 87.9 | 87.9 | 500 |
KSE EOD Daily Share Price Data - 28/09/2012
No comments:
Post a Comment