| For: October 30, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 98.7 | 95.75 | 95.75 | 95.75 | 1,000 |
| AACIL | 6.24 | 6.07 | 5.9 | 5.95 | 47,000 |
| AATM | 2.33 | 2.33 | 1.75 | 2.33 | 1,500 |
| ABL | 68.5 | 69.98 | 68 | 68.28 | 25,000 |
| ABOT | 210 | 213 | 210.1 | 210.52 | 2,800 |
| ACPL | 97.45 | 95.25 | 95.2 | 95.2 | 1,000 |
| ADAMS | 23.4 | 23.9 | 23.61 | 23.9 | 1,500 |
| ADMM | 24.69 | 25.92 | 24.5 | 25.92 | 11,000 |
| ADOS | 11.93 | 12.38 | 12.38 | 12.38 | 500 |
| AGIC | 12.5 | 12.68 | 12.27 | 12.68 | 3,000 |
| AGIL | 88 | 86 | 84 | 86 | 1,500 |
| AGL | 12.8 | 12.3 | 12.3 | 12.3 | 500 |
| AGTL | 214 | 215 | 213.1 | 213.1 | 1,500 |
| AHCL | 24.51 | 24.75 | 23.29 | 23.55 | 1,355,500 |
| AHCL-CDEC | 25.08 | 0 | 0 | 24.06 | 0 |
| AHCL-CJAN | 25.08 | 25.08 | 25.08 | 24.3 | 0 |
| AHCL-CNOV | 24.82 | 0 | 0 | 23.82 | 0 |
| AHCL-NOV | 24.81 | 25 | 23.57 | 24.04 | 192,500 |
| AHL | 29.08 | 30.1 | 28.65 | 28.86 | 236,000 |
| AICL | 64.53 | 65 | 63.92 | 64.29 | 181,500 |
| AICL-CDEC | 66.02 | 0 | 0 | 65.69 | 0 |
| AICL-CJAN | 66.02 | 66.02 | 66.02 | 66.35 | 0 |
| AICL-CNOV | 65.34 | 0 | 0 | 65.04 | 0 |
| AICL-NOV | 65.49 | 65.35 | 64.8 | 65 | 21,500 |
| AKBL | 16.45 | 17.05 | 16.4 | 16.64 | 2,246,500 |
| AKBL-CDEC | 16.83 | 0 | 0 | 17 | 0 |
| AKBL-CJAN | 16.83 | 16.83 | 16.83 | 17.17 | 0 |
| AKBL-CNOV | 16.66 | 0 | 0 | 16.83 | 0 |
| AKBL-NOV | 16.65 | 17.19 | 16.55 | 16.85 | 139,500 |
| AKDCL | 39.69 | 41.6 | 41.15 | 41.6 | 7,500 |
| AKGL | 11.49 | 11.5 | 11.49 | 11.49 | 2,000 |
| AKZO | 80.98 | 82.23 | 81.2 | 81.59 | 6,800 |
| ALTN | 10.9 | 11.9 | 9.9 | 10.5 | 58,500 |
| AMBL | 14.9 | 15.55 | 14 | 15.45 | 4,000 |
| AMTEX | 2.21 | 2.19 | 2.13 | 2.14 | 79,000 |
| ANL | 6.74 | 6.85 | 6.45 | 6.51 | 1,427,500 |
| APL | 490.77 | 493 | 490 | 490.25 | 24,000 |
| ARUJ | 6.3 | 6.3 | 6.3 | 6.3 | 500 |
| ASHT | 11.1 | 12.1 | 12.02 | 12.1 | 1,000 |
| ASL | 11.19 | 11.2 | 11.2 | 11.2 | 2,000 |
| ASLPS | 9.79 | 9.99 | 9.65 | 9.65 | 3,500 |
| ATBA | 230 | 230 | 228.1 | 229.05 | 200 |
| ATIL | 41 | 41.2 | 41.2 | 41.2 | 2,000 |
| ATLH | 133.25 | 135 | 135 | 133.25 | 100 |
| ATRL | 172.5 | 175 | 170.32 | 171.58 | 689,800 |
| ATRL-CDEC | 176.48 | 0 | 0 | 175.32 | 0 |
| ATRL-CJAN | 176.48 | 176.48 | 176.48 | 177.07 | 0 |
| ATRL-CNOV | 174.65 | 0 | 0 | 173.57 | 0 |
| ATRL-NOV | 174.05 | 176.5 | 171.8 | 172.78 | 505,000 |
| AWTX | 183 | 186.5 | 186.5 | 186.5 | 0 |
| BAFL | 15.28 | 15.5 | 15.2 | 15.34 | 583,500 |
| BAFL-CDEC | 15.63 | 0 | 0 | 15.67 | 0 |
| BAFL-CJAN | 15.63 | 15.63 | 15.63 | 15.83 | 0 |
| BAFL-CNOV | 15.47 | 0 | 0 | 15.52 | 0 |
| BAFL-NOV | 15.49 | 15.61 | 15.4 | 15.4 | 46,500 |
| BAHL | 29.08 | 29.29 | 29.01 | 29.15 | 384,500 |
| BAHL-CDEC | 29.75 | 0 | 0 | 29.79 | 0 |
| BAHL-CJAN | 29.75 | 29.75 | 29.75 | 30.08 | 0 |
| BAHL-CNOV | 29.44 | 0 | 0 | 29.49 | 0 |
| BCL | 35.5 | 35 | 35 | 35 | 5,000 |
| BCML | 18.8 | 18.05 | 17.85 | 17.87 | 5,500 |
| BERG | 21.5 | 21.5 | 21 | 21.3 | 16,500 |
| BGL | 5 | 4.75 | 4.75 | 4.75 | 28,500 |
| BILF | 4.43 | 4.69 | 3.43 | 3.99 | 81,000 |
| BIPL | 8.6 | 8.68 | 8.16 | 8.6 | 210,500 |
| BNWM | 32.45 | 34.07 | 32.5 | 33.83 | 26,000 |
| BOK | 6.53 | 7.53 | 6.98 | 7 | 44,000 |
| BOP | 8.14 | 8.48 | 8.15 | 8.33 | 1,060,000 |
| BPBL | 3.75 | 4.75 | 3.75 | 4.75 | 1,000 |
| BPL | 38 | 37.7 | 36.15 | 36.31 | 17,500 |
| BROT | 3.41 | 3.73 | 3 | 3.52 | 82,000 |
| BRR | 2.53 | 2.61 | 2.61 | 2.61 | 2,000 |
| BTL | 83.47 | 84 | 83 | 84 | 1,000 |
| BUXL | 12.45 | 13.45 | 13.45 | 13.45 | 5,000 |
| BWCL | 33.44 | 31.77 | 31.77 | 31.77 | 500 |
| BWHL | 30.62 | 29.09 | 29.09 | 29.09 | 1,000 |
| BYCO | 8.27 | 8.31 | 8.18 | 8.28 | 251,000 |
| CENI | 14.18 | 14.98 | 13.8 | 13.93 | 138,000 |
| CEPB | 32.61 | 33.99 | 32.61 | 32.88 | 433,500 |
| CFL | 13 | 14 | 14 | 14 | 1,000 |
| CHBL | 2.16 | 2.19 | 2.1 | 2.19 | 10,500 |
| CHCC | 43.51 | 45.34 | 43.25 | 43.85 | 506,000 |
| CJPL | 0.99 | 1.34 | 0.98 | 0.98 | 7,000 |
| CLCPS | 0.47 | 0.56 | 0.47 | 0.47 | 9,000 |
| CLOV | 81.94 | 78.05 | 77.85 | 77.85 | 3,000 |
| CML | 2.85 | 2.89 | 2.67 | 2.71 | 127,000 |
| CPAL | 1.9 | 1.85 | 1.7 | 1.75 | 30,000 |
| CPL | 245.04 | 252 | 244.21 | 245.44 | 28,200 |
| CPPL | 35.45 | 36.35 | 35.6 | 36 | 3,000 |
| CSAP | 27.48 | 27.25 | 26.6 | 26.88 | 64,500 |
| CSM | 1.15 | 1.24 | 1.15 | 1.15 | 27,500 |
| CSUML | 5.2 | 5.3 | 4.7 | 5.17 | 4,000 |
| CYAN | 58.31 | 58.2 | 56.5 | 57 | 19,500 |
| DAWH | 34.92 | 35.75 | 34.8 | 34.99 | 230,500 |
| DBCI | 2.2 | 2.2 | 2.15 | 2.16 | 12,500 |
| DCH | 2.18 | 2.21 | 2.15 | 2.15 | 25,500 |
| DCL | 4.73 | 4.85 | 4.61 | 4.8 | 949,500 |
| DCM | 2.15 | 2.25 | 2.25 | 2.25 | 3,000 |
| DEL | 1.95 | 1.91 | 1.91 | 1.91 | 3,000 |
| DFML | 2.23 | 2.28 | 2.21 | 2.21 | 10,000 |
| DFSM | 2.27 | 2.4 | 2.26 | 2.33 | 44,000 |
| DGKC | 51.73 | 52.4 | 51.6 | 51.87 | 4,936,000 |
| DGKC-CDEC | 52.92 | 0 | 0 | 53 | 0 |
| DGKC-CJAN | 52.92 | 52.92 | 52.92 | 53.53 | 0 |
| DGKC-CNOV | 52.38 | 0 | 0 | 52.47 | 0 |
| DGKC-NOV | 52.18 | 52.7 | 52 | 52.26 | 980,000 |
| DIIL | 17.63 | 18.63 | 16.63 | 18.63 | 2,500 |
| DINT | 20.27 | 20.9 | 20.89 | 20.9 | 2,000 |
| DLL | 51.7 | 53.99 | 50 | 50.7 | 7,000 |
| DOL | 3.73 | 3.79 | 3.6 | 3.7 | 15,500 |
| DSFL | 1.84 | 1.9 | 1.8 | 1.82 | 198,000 |
| DSIL | 2.25 | 2.28 | 2.2 | 2.22 | 120,000 |
| DSL | 4.07 | 5.07 | 4.05 | 4.89 | 1,355,000 |
| DWAE | 3.25 | 3.5 | 3.4 | 3.5 | 17,000 |
| DWSM | 3 | 3 | 2.72 | 2.83 | 5,000 |
| ECOP | 5.4 | 6 | 5.64 | 6 | 2,500 |
| EFLTFC | 101.7 | 0 | 0 | 101.7 | 0 |
| EFLTFC3 | 97.4098 | 0 | 0 | 97.4098 | 0 |
| EFLTFC4 | 89 | 0 | 0 | 89 | 0 |
| EFOODS | 70.47 | 70.7 | 69.9 | 70.17 | 1,020,500 |
| EFUG | 84.29 | 88.5 | 85.4 | 88.5 | 36,000 |
| EFUL | 84.28 | 85 | 83.5 | 84.2 | 8,000 |
| ELSM | 37.25 | 39.11 | 39.11 | 39.11 | 17,500 |
| EMCO | 3.05 | 3.49 | 3.49 | 3.49 | 500 |
| ENGRO | 93.27 | 93.85 | 90.25 | 91.38 | 3,701,200 |
| ENGRO-CDEC | 95.42 | 0 | 0 | 93.37 | 0 |
| ENGRO-CJAN | 95.42 | 95.42 | 95.42 | 94.3 | 0 |
| ENGRO-CNOV | 94.43 | 0 | 0 | 92.44 | 0 |
| ENGRO-NOV | 94.28 | 94 | 91.11 | 92.33 | 2,353,500 |
| ENGROTFC | 101.2582 | 0 | 0 | 101.5508 | 0 |
| ENGROTFC2 | 97.3111 | 101 | 101 | 97.3111 | 1,800 |
| EPCL | 9.1 | 9.12 | 9.01 | 9.03 | 78,500 |
| EXIDE | 330.49 | 337.9 | 334 | 334 | 400 |
| FABL | 10.65 | 10.75 | 10.35 | 10.37 | 62,500 |
| FABLTFC | 101.2498 | 0 | 0 | 101.2498 | 0 |
| FASM | 62.44 | 62.5 | 62 | 62.5 | 3,000 |
| FATIMA | 25.34 | 25.15 | 24.7 | 24.79 | 295,000 |
| FCCL | 6.51 | 6.8 | 6.31 | 6.38 | 9,803,500 |
| FCSC | 3.1 | 3.05 | 3.02 | 3.02 | 10,500 |
| FDIBL | 1.6 | 1.7 | 1.7 | 1.7 | 500 |
| FDMF | 4.75 | 5.08 | 4.91 | 5 | 44,500 |
| FECM | 2.99 | 3.79 | 2.51 | 3.39 | 3,500 |
| FECTC | 28.74 | 30.17 | 28.55 | 30.17 | 274,500 |
| FEM | 1.99 | 1.9 | 1.86 | 1.86 | 5,500 |
| FFBL | 38.95 | 39.49 | 39.06 | 39.12 | 914,000 |
| FFBL-CDEC | 39.85 | 0 | 0 | 39.97 | 0 |
| FFBL-CJAN | 39.85 | 39.85 | 39.85 | 40.37 | 0 |
| FFBL-CNOV | 39.44 | 0 | 0 | 39.57 | 0 |
| FFBL-NOV | 37.11 | 37.61 | 37.25 | 37.3 | 79,000 |
| FFC | 115.85 | 116.1 | 115.31 | 115.47 | 437,200 |
| FFC-CDEC | 118.52 | 0 | 0 | 117.99 | 0 |
| FFC-CJAN | 118.52 | 118.52 | 118.52 | 119.16 | 0 |
| FFC-CNOV | 117.3 | 0 | 0 | 116.81 | 0 |
| FFC-NOV | 116.65 | 116.45 | 116 | 116 | 17,500 |
| FFLM | 3.11 | 3.34 | 3.16 | 3.23 | 37,500 |
| FHAM | 7.5 | 7.64 | 7.52 | 7.53 | 3,500 |
| FIBLM | 1.2 | 1.06 | 1.06 | 1.06 | 2,500 |
| FIMM | 50.35 | 47.84 | 47.84 | 47.84 | 500 |
| FLYNG | 3.72 | 3.8 | 3.71 | 3.78 | 30,500 |
| FNBM | 4.95 | 5.15 | 5.1 | 5.1 | 2,000 |
| FPJM | 1.71 | 1.65 | 1.5 | 1.52 | 163,500 |
| GADT | 86.74 | 86 | 83 | 83.6 | 95,000 |
| GAIL | 2.75 | 3.05 | 2.94 | 2.95 | 3,500 |
| GASF | 4.96 | 5 | 4.85 | 5 | 154,500 |
| GATM | 22.9 | 23 | 22 | 22 | 5,000 |
| GFIL | 4.3 | 4.4 | 4.1 | 4.1 | 3,000 |
| GGL | 11.5 | 12.1 | 11.81 | 11.81 | 243,500 |
| GHGL | 53.5 | 54 | 53.5 | 53.5 | 5,000 |
| GHNI | 8.8 | 8.8 | 8.2 | 8.59 | 19,500 |
| GHNL | 4.44 | 4.25 | 4.17 | 4.2 | 10,500 |
| GLAXO | 67.8 | 68 | 67.02 | 67.59 | 11,000 |
| GLPL | 77 | 80.85 | 80.85 | 80.85 | 2,000 |
| GRAYS | 32.07 | 32.9 | 30.47 | 30.47 | 13,000 |
| GSPM | 6.84 | 6.65 | 6.3 | 6.48 | 15,000 |
| GUSM | 5.2 | 5 | 4.6 | 5 | 8,500 |
| HABSM | 27.06 | 27.25 | 27.02 | 27.11 | 18,500 |
| HADC | 1.96 | 1.95 | 1.95 | 1.95 | 500 |
| HAL | 21 | 21 | 21 | 21 | 1,500 |
| HBL | 105.95 | 106.5 | 106 | 106.37 | 15,600 |
| HCAR | 13.73 | 13.95 | 13.6 | 13.73 | 10,500 |
| HICL | 14 | 14.19 | 14.19 | 14.19 | 500 |
| HINO | 68.65 | 70.99 | 68.05 | 69.67 | 9,000 |
| HIRAT | 10.4 | 10.4 | 10.35 | 10.4 | 10,000 |
| HMB | 17.8 | 17.98 | 17.66 | 17.78 | 19,000 |
| HUBC | 45.09 | 45.79 | 45.1 | 45.68 | 272,500 |
| HUBC-CDEC | 46.13 | 0 | 0 | 46.68 | 0 |
| HUBC-CJAN | 46.13 | 46.13 | 46.13 | 47.14 | 0 |
| HUBC-CNOV | 45.65 | 0 | 0 | 46.21 | 0 |
| HUBC-NOV | 45.3 | 0 | 0 | 46.23 | 0 |
| HUMNL | 23.12 | 23.5 | 23.5 | 23.5 | 2,000 |
| HUSI | 2.4 | 3.4 | 3.3 | 3.4 | 5,000 |
| HWQS | 9.8 | 9.7917 | 9.7917 | 9.7917 | 0 |
| IBLHL | 22.9 | 22.8 | 22.6 | 22.8 | 31,000 |
| ICCT | 2.41 | 2.35 | 2.01 | 2.03 | 27,000 |
| ICI | 170.93 | 171.5 | 169.05 | 170.24 | 3,500 |
| ICIBL | 0.87 | 0.95 | 0.8 | 0.81 | 75,500 |
| ICL | 31.96 | 33.55 | 33.55 | 33.55 | 0 |
| IDSM | 7.5 | 8 | 7.5 | 7.5 | 10,500 |
| IDYM | 486.75 | 511.08 | 480 | 504.43 | 1,200 |
| IFSL | 9.66 | 10.66 | 10.6 | 10.66 | 4,000 |
| IGIBL | 2.14 | 2.25 | 2.13 | 2.13 | 109,500 |
| IGIIL | 107.45 | 112.82 | 105.51 | 110.73 | 325,500 |
| ILTM | 347.28 | 364.64 | 364.64 | 364.64 | 500 |
| INDU | 239.5 | 240 | 240 | 240 | 1,800 |
| INIL | 34.86 | 35.39 | 34.86 | 34.86 | 2,000 |
| ISL | 11.85 | 12.25 | 12.19 | 12.25 | 10,500 |
| ISTM | 9.25 | 9.5 | 9.25 | 9.25 | 5,000 |
| JDMT | 28.29 | 29.59 | 29.59 | 29.59 | 500 |
| JDWS | 121.77 | 120 | 120 | 121.77 | 100 |
| JKSM | 17 | 18 | 16.14 | 16.14 | 3,000 |
| JPGL | 1.56 | 1.6 | 1.6 | 1.6 | 500 |
| JSBL | 5.33 | 5.5 | 5.25 | 5.28 | 76,500 |
| JSCL | 14.35 | 14.6 | 14.19 | 14.25 | 2,212,000 |
| JSGF | 7.82 | 7.84 | 7.7 | 7.81 | 393,500 |
| JSIL | 8.64 | 8.79 | 8.5 | 8.54 | 210,500 |
| JSVFL | 7.74 | 8.22 | 7.9 | 8.18 | 33,000 |
| JUBS | 1.05 | 1.7 | 1.7 | 1.7 | 1,000 |
| KAPCO | 45.48 | 45.4 | 45.2 | 45.25 | 12,000 |
| KASBB | 2.25 | 2.3 | 2.25 | 2.3 | 12,000 |
| KESC | 6.1 | 6.24 | 5.68 | 5.78 | 6,222,500 |
| KHTC | 50.645 | 50.66 | 50.66 | 50.66 | 0 |
| KML | 6.1 | 6 | 6 | 6 | 3,000 |
| KOHC | 63.53 | 64.5 | 62.01 | 63.06 | 272,500 |
| KOHE | 24.24 | 25.4 | 23.2 | 25.12 | 30,000 |
| KOHTM | 10.55 | 11 | 10.51 | 10.79 | 7,500 |
| KOIL | 1.92 | 2 | 1.9 | 1.91 | 21,500 |
| KOSM | 4.45 | 5.4 | 4 | 4.37 | 70,500 |
| KSBP | 72.5 | 72 | 72 | 72 | 500 |
| KTML | 10.61 | 11 | 9.93 | 10.73 | 1,356,000 |
| LOTPTA | 6.96 | 7 | 6.84 | 6.87 | 431,000 |
| LOTPTA-NOV | 7.07 | 7.01 | 7 | 7 | 4,500 |
| LPCL | 5.46 | 5.55 | 5.4 | 5.46 | 979,500 |
| LUCK | 138.83 | 139.9 | 138.3 | 139.07 | 475,000 |
| LUCK-CDEC | 142.03 | 0 | 0 | 142.1 | 0 |
| LUCK-CJAN | 142.03 | 142.03 | 142.03 | 143.52 | 0 |
| LUCK-CNOV | 140.56 | 0 | 0 | 140.69 | 0 |
| LUCK-NOV | 140.22 | 141 | 139.5 | 140.2 | 113,000 |
| MACFL | 27.28 | 27.95 | 25.92 | 25.92 | 27,500 |
| MARI | 99.7 | 100 | 98.6 | 98.88 | 11,500 |
| MBF | 10.95 | 10.9 | 10.8 | 10.9 | 37,000 |
| MCB | 186.8 | 188.05 | 185.6 | 187.99 | 392,200 |
| MCB-CDEC | 191.11 | 0 | 0 | 192.09 | 0 |
| MCB-CJAN | 191.11 | 191.11 | 191.11 | 194 | 0 |
| MCB-CNOV | 189.13 | 0 | 0 | 190.18 | 0 |
| MCB-NOV | 187.36 | 186.9 | 186 | 186.9 | 5,000 |
| MDTL | 5.53 | 5.5 | 5.15 | 5.21 | 5,000 |
| MEBL | 29.73 | 30 | 29.93 | 30 | 1,000 |
| MERIT | 28.36 | 29.58 | 26.95 | 28.92 | 149,500 |
| MIRKS | 43 | 43.5 | 43.5 | 43.5 | 1,000 |
| MLCF | 8.94 | 9.19 | 8.81 | 9.09 | 2,432,500 |
| MQTM | 17.4 | 18 | 17.4 | 17.89 | 25,500 |
| MRNS | 42.21 | 44 | 43.45 | 44 | 5,500 |
| MSOT | 28.75 | 29.95 | 27.5 | 28.95 | 3,500 |
| MTIL | 1.6 | 1.6 | 1.5 | 1.5 | 13,500 |
| MTL | 512.96 | 514.89 | 506 | 510.56 | 11,600 |
| MUCL | 25.41 | 26.1 | 26.1 | 26.1 | 1,000 |
| MUREB | 180.05 | 173.03 | 171.05 | 171.43 | 5,700 |
| MWMP | 2.84 | 3.19 | 2.65 | 2.68 | 57,000 |
| MZSM | 3.35 | 3.58 | 3.45 | 3.58 | 3,000 |
| NAGC | 40.95 | 41.25 | 40.75 | 40.75 | 4,000 |
| NATF | 334.05 | 347 | 327 | 342.82 | 19,300 |
| NBP | 44.93 | 45.25 | 44.81 | 45.18 | 821,000 |
| NBP-CDEC | 45.97 | 0 | 0 | 46.16 | 0 |
| NBP-CJAN | 45.97 | 45.97 | 45.97 | 46.62 | 0 |
| NBP-CNOV | 45.49 | 0 | 0 | 45.71 | 0 |
| NBP-NOV | 45.41 | 45.65 | 45.3 | 45.5 | 124,000 |
| NCL | 26.88 | 28 | 27 | 27.24 | 1,464,000 |
| NCPL | 16.69 | 16.99 | 16.6 | 16.87 | 411,500 |
| NESTLE | 5000 | 4800 | 4750 | 4800 | 80 |
| NETSOL | 19.41 | 19.7 | 19.3 | 19.37 | 114,500 |
| NEXT | 5.39 | 5 | 5 | 5 | 1,000 |
| NIB | 2.22 | 2.37 | 2.22 | 2.23 | 522,000 |
| NICL | 3.6 | 3.74 | 3.59 | 3.6 | 52,500 |
| NML | 59.1 | 59.6 | 58.81 | 58.98 | 848,500 |
| NML-CDEC | 60.46 | 0 | 0 | 60.27 | 0 |
| NML-CJAN | 60.46 | 60.46 | 60.46 | 60.87 | 0 |
| NML-CNOV | 59.84 | 0 | 0 | 59.67 | 0 |
| NML-NOV | 59.27 | 59.94 | 59.3 | 59.5 | 91,500 |
| NOPKNV | 24.5 | 23.9616 | 23.9616 | 23.9616 | 0 |
| NPL | 15.91 | 16.01 | 15.77 | 15.77 | 62,500 |
| NRL | 217.49 | 220 | 210 | 211.41 | 112,800 |
| OGDC | 178.1 | 178.74 | 177 | 178.1 | 58,700 |
| OGDC-CDEC | 182.21 | 0 | 0 | 181.98 | 0 |
| OGDC-CJAN | 182.21 | 182.21 | 182.21 | 183.79 | 0 |
| OGDC-CNOV | 180.32 | 0 | 0 | 180.17 | 0 |
| OGDC-NOV | 178.06 | 178 | 178 | 178 | 3,000 |
| OLPL | 14 | 13.6 | 13.2 | 13.48 | 133,000 |
| OLSM | 3.7 | 3.91 | 3.65 | 3.65 | 10,000 |
| OLTM | 8.48 | 8.99 | 8.99 | 8.99 | 500 |
| OTSU | 40.9 | 42.9 | 39 | 42.9 | 3,000 |
| PACE | 3.14 | 3.14 | 3 | 3.02 | 289,000 |
| PAEL | 8.67 | 9.15 | 8.53 | 8.99 | 615,500 |
| PAKD | 56.68 | 58 | 57 | 58 | 4,000 |
| PAKMI | 1.15 | 1.2 | 1.01 | 1.2 | 4,000 |
| PAKRI | 20.32 | 21.33 | 20.2 | 21.33 | 1,178,500 |
| PAKT | 71.64 | 71 | 70.5 | 70.55 | 2,000 |
| PASL | 2.07 | 2.17 | 2.05 | 2.05 | 46,000 |
| PASM | 7.39 | 7.44 | 7.11 | 7.35 | 7,500 |
| PCAL | 58.5 | 57.75 | 55.58 | 55.58 | 4,000 |
| PEF | 8.4 | 8.41 | 8.41 | 8.41 | 12,000 |
| PGCL | 227.77 | 217.5538 | 217.5538 | 217.5538 | 0 |
| PHDL | 29 | 29 | 28 | 28 | 2,500 |
| PIAA | 2.53 | 2.69 | 2.4 | 2.46 | 131,000 |
| PICT | 150.25 | 150 | 147 | 150 | 1,800 |
| PIF | 6 | 6 | 5.9 | 5.95 | 124,500 |
| PINL | 7.8 | 7.5 | 7.3 | 7.3 | 8,000 |
| PIOC | 14.84 | 15.45 | 14.71 | 15.19 | 538,500 |
| PKGI | 19.7 | 19.3 | 18.7 | 18.7 | 3,000 |
| PKGP | 17.1 | 17.2 | 17 | 17.17 | 130,000 |
| PKGS | 150.79 | 155 | 147 | 152.83 | 75,500 |
| PMI | 1.19 | 1.24 | 1.15 | 1.2 | 13,500 |
| PMPK | 120 | 120 | 114.01 | 116.25 | 1,300 |
| PMTFC6 | 100 | 99 | 99 | 99.6383 | 3,400 |
| PNGRS | 2.4 | 2.5 | 2.45 | 2.45 | 1,500 |
| PNSC | 19.24 | 19.47 | 19.35 | 19.4 | 12,500 |
| POL | 405.33 | 406 | 404.6 | 404.67 | 49,800 |
| POL-CDEC | 414.68 | 0 | 0 | 413.49 | 0 |
| POL-CJAN | 414.68 | 414.68 | 414.68 | 417.61 | 0 |
| POL-CNOV | 410.39 | 0 | 0 | 409.37 | 0 |
| POL-NOV | 407.83 | 408 | 407 | 407.5 | 11,500 |
| PPL | 171.97 | 172 | 170.75 | 171.65 | 229,500 |
| PPL-CDEC | 175.94 | 0 | 0 | 175.39 | 0 |
| PPL-CJAN | 175.94 | 175.94 | 175.94 | 177.14 | 0 |
| PPL-CNOV | 174.12 | 0 | 0 | 173.65 | 0 |
| PPL-NOV | 173.64 | 180 | 171.75 | 173.17 | 120,000 |
| PRET | 72 | 75.6 | 73 | 75.6 | 24,000 |
| PRL | 68.86 | 72.3 | 72.3 | 72.3 | 118,000 |
| PRWM | 18.3431 | 19.34 | 19.34 | 19.34 | 500 |
| PSEL | 151.84 | 155.65 | 155.65 | 151.84 | 1,700 |
| PSMC | 90.76 | 88.9 | 86.82 | 87.63 | 30,000 |
| PSO | 208.57 | 211.25 | 208.89 | 209.31 | 302,800 |
| PSO-CDEC | 213.38 | 0 | 0 | 213.87 | 0 |
| PSO-CJAN | 213.38 | 213.38 | 213.38 | 216 | 0 |
| PSO-CNOV | 211.17 | 0 | 0 | 211.74 | 0 |
| PSO-NOV | 211.21 | 214.75 | 211.11 | 211.5 | 99,500 |
| PTC | 17.57 | 17.2 | 16.62 | 16.72 | 9,616,500 |
| PTC-CDEC | 17.98 | 0 | 0 | 17.08 | 0 |
| PTC-CJAN | 17.98 | 17.98 | 17.98 | 17.25 | 0 |
| PTC-CNOV | 17.79 | 0 | 0 | 16.91 | 0 |
| PTC-NOV | 17.83 | 17.35 | 16.83 | 16.89 | 2,299,500 |
| QUICE | 10.38 | 10.35 | 9.38 | 9.68 | 5,470,500 |
| RAVT | 2.66 | 2.69 | 1.85 | 1.9 | 778,500 |
| REDCO | 3.21 | 3.95 | 3.22 | 3.4 | 8,000 |
| REWM | 15.14 | 15.61 | 15.25 | 15.54 | 12,000 |
| RICL | 8.54 | 8.5 | 8.1 | 8.5 | 2,000 |
| RUBY | 2 | 2.15 | 2.15 | 2.15 | 500 |
| SAIF | 15.96 | 16 | 15.6 | 15.95 | 8,500 |
| SANE | 2.72 | 3.1 | 2.5 | 2.5 | 2,000 |
| SANSM | 23.25 | 22.25 | 22.25 | 22.25 | 500 |
| SAPT | 160 | 165 | 165 | 165 | 200 |
| SARC | 3.9 | 4.25 | 3.88 | 4 | 2,500 |
| SAZEW | 22.86 | 24 | 23 | 24 | 28,000 |
| SBL | 2.35 | 2.4 | 2.33 | 2.39 | 24,500 |
| SCBPL | 11.4 | 11.85 | 11.44 | 11.7 | 13,000 |
| SCLL | 5.25 | 5.5 | 5.45 | 5.49 | 2,500 |
| SCM | 11.05 | 11.29 | 11.28 | 11.29 | 1,000 |
| SEARL | 44.17 | 43.9 | 43.4 | 43.55 | 23,000 |
| SEL | 20.1 | 21.1 | 20.5 | 21.1 | 3,000 |
| SEPCO | 1.26 | 1.27 | 1.19 | 1.27 | 34,000 |
| SFWF | 9.8 | 10 | 10 | 10 | 2,000 |
| SGML | 12.5 | 12.84 | 12.4 | 12.7 | 3,500 |
| SHCI | 1.68 | 2.4 | 1.92 | 2 | 204,500 |
| SHEL | 133.84 | 134 | 132.41 | 132.99 | 1,700 |
| SHEZ | 449.99 | 450 | 427.5 | 427.5 | 200 |
| SHSML | 13.42 | 13.35 | 13.2 | 13.3 | 4,500 |
| SIEM | 713 | 745 | 745 | 745 | 50 |
| SILK | 2.13 | 2.22 | 2.1 | 2.11 | 177,000 |
| SITC | 175.17 | 174.99 | 169 | 174.53 | 19,600 |
| SJTM | 2.3046 | 3.3 | 2.84 | 2.92 | 5,000 |
| SKFL | 7.65 | 7.25 | 6.65 | 6.8 | 7,500 |
| SLCL | 2.85 | 2.9 | 2.45 | 2.6 | 9,500 |
| SLYT | 9 | 9.6 | 9.07 | 9.31 | 35,500 |
| SMBL | 2.99 | 3 | 2.95 | 3 | 62,000 |
| SMCPL | 6.5 | 6.28 | 6.28 | 6.28 | 2,000 |
| SNAI | 44.4 | 43 | 43 | 43 | 1,500 |
| SNBL | 7.02 | 7.08 | 6.95 | 7.01 | 393,500 |
| SNGP | 24.29 | 24.25 | 23.9 | 23.96 | 103,500 |
| SPL | 9.91 | 10.17 | 9.8 | 9.85 | 25,500 |
| SPLC | 1.12 | 1.25 | 1.1 | 1.1 | 13,000 |
| SRVI | 162.95 | 162.4 | 160.5 | 162.2 | 2,700 |
| SSGC | 21.78 | 21.86 | 21.5 | 21.51 | 37,000 |
| SSIC | 7.78 | 8.47 | 7.7 | 7.95 | 12,500 |
| SSML | 7.18 | 7.34 | 6.5 | 6.69 | 201,500 |
| STCL | 11.5 | 10.75 | 10.75 | 10.75 | 3,000 |
| STJT | 33.09 | 34.6 | 34.6 | 34.6 | 500 |
| STML | 25.21 | 26.47 | 26.47 | 26.47 | 16,000 |
| SUTM | 84.4 | 88.5 | 88.5 | 88.5 | 500 |
| SZTM | 11.6 | 11.7071 | 11.7071 | 11.7071 | 0 |
| TCLTC | 32.65 | 32.1 | 31.03 | 31.78 | 8,500 |
| TDIL | 8.88 | 9 | 8 | 8.31 | 170,000 |
| TELE | 2.54 | 2.55 | 2.3 | 2.34 | 2,036,500 |
| TGL | 19 | 19.25 | 18.9 | 19.15 | 78,000 |
| THALL | 98.86 | 99.75 | 96.25 | 96.65 | 3,000 |
| THCCL | 18.6 | 19.6 | 19 | 19 | 1,000 |
| TPL | 8.71 | 8.9 | 8.41 | 8.71 | 8,500 |
| TREET | 73.23 | 72.99 | 72 | 72.99 | 2,000 |
| TREI | 2.05 | 2.14 | 2.14 | 2.14 | 1,000 |
| TRG | 3.6 | 4.02 | 3.71 | 3.86 | 2,489,000 |
| TRIBL | 1.15 | 1.08 | 0.77 | 1.08 | 7,000 |
| TRIPF | 177.91 | 182 | 177 | 177.62 | 2,700 |
| TRPOL | 1.5 | 1.8 | 1.31 | 1.56 | 3,000 |
| TSMF | 0.9 | 0.85 | 0.8 | 0.83 | 77,500 |
| TSPL | 1.01 | 1.1 | 1 | 1 | 13,500 |
| UBL | 74.26 | 74.69 | 73.66 | 74.2 | 235,500 |
| UBL-CDEC | 75.97 | 0 | 0 | 75.82 | 0 |
| UBL-CJAN | 75.97 | 75.97 | 75.97 | 76.57 | 0 |
| UBL-CNOV | 75.19 | 0 | 0 | 75.06 | 0 |
| UBL-NOV | 75.16 | 75.4 | 74.7 | 75.19 | 13,000 |
| UBLTFC2 | 99.5 | 0 | 0 | 99.5 | 0 |
| UBLTFC4 | 101.9345 | 0 | 0 | 102.0667 | 0 |
| UNIC | 9.7 | 10.7 | 10.01 | 10.04 | 21,500 |
| WAHN | 45 | 46.2 | 46.2 | 45 | 500 |
| WTCL | 2.22 | 2.35 | 2.24 | 2.24 | 120,500 |
| WTL | 2.38 | 2.42 | 2.25 | 2.32 | 569,500 |
| WYETH | 880 | 890 | 880 | 880 | 250 |
| YOUW | 2.04 | 2.04 | 1.85 | 1.94 | 5,500 |
| ZAHT | 7.77 | 8.2 | 8.2 | 8.2 | 500 |
| ZIL | 119.7722 | 114 | 114 | 119.77 | 44,900 |
| ZTL | 4.25 | 3.85 | 3.26 | 3.26 | 9,500 |
KSE EOD Daily Share Price Data - 30/10/2012
No comments:
Post a Comment