| For: November 02, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 93 | 97.5 | 97.5 | 97.5 | 500 |
| AACIL | 6.11 | 6.28 | 6.06 | 6.19 | 41,500 |
| AASM | 20.25 | 20.25 | 20.25 | 20.25 | 1,000 |
| ABL | 69.13 | 69.98 | 69 | 69.5 | 15,000 |
| ABOT | 215.1 | 219.99 | 215 | 217.46 | 17,400 |
| ACPL | 104.71 | 109.94 | 103.5 | 109.18 | 350,000 |
| ADMM | 26 | 25.05 | 25.05 | 26 | 2,000 |
| ADOS | 11 | 12 | 10.75 | 12 | 3,000 |
| AGIL | 82 | 80 | 80 | 80 | 2,500 |
| AGL | 13.49 | 13.7 | 13 | 13 | 60,500 |
| AGTL | 213.1 | 213 | 213 | 213 | 200 |
| AHCL | 23.8 | 24.39 | 23.7 | 24.28 | 862,500 |
| AHCL-CDEC | 24.29 | 0 | 0 | 24.77 | 0 |
| AHCL-CJAN | 24.54 | 0 | 0 | 25.02 | 0 |
| AHCL-CNOV | 24.05 | 0 | 0 | 24.52 | 0 |
| AHCL-NOV | 24.11 | 24.5 | 24.1 | 24.46 | 81,500 |
| AHI | 15.52 | 15.79 | 15 | 15.79 | 6,000 |
| AHL | 28.39 | 29.5 | 28.12 | 29.17 | 182,500 |
| AICL | 63.94 | 64.6 | 63.51 | 64.09 | 217,000 |
| AICL-CDEC | 65.27 | 0 | 0 | 65.39 | 0 |
| AICL-CJAN | 65.93 | 0 | 0 | 66.05 | 0 |
| AICL-CNOV | 64.6 | 0 | 0 | 64.73 | 0 |
| AICL-NOV | 64.5 | 64.5 | 64.3 | 64.5 | 14,000 |
| AKBL | 16.84 | 17 | 16.42 | 16.75 | 3,173,000 |
| AKBL-CDEC | 17.19 | 0 | 0 | 17.09 | 0 |
| AKBL-CJAN | 17.36 | 0 | 0 | 17.26 | 0 |
| AKBL-CNOV | 17.01 | 0 | 0 | 16.92 | 0 |
| AKBL-NOV | 16.99 | 17.09 | 16.55 | 16.85 | 330,500 |
| AKZO | 81.29 | 82.5 | 82 | 82 | 10,000 |
| ALICO | 35.35 | 33.6 | 33.6 | 33.6 | 1,000 |
| ALTN | 10.98 | 11.85 | 11.8 | 11.85 | 1,000 |
| AMTEX | 2.15 | 2.15 | 2.08 | 2.1 | 321,000 |
| ANL | 7.13 | 7.35 | 6.91 | 6.98 | 5,304,500 |
| APL | 502.92 | 508 | 504.99 | 505.63 | 13,000 |
| ARM | 38 | 39.75 | 39.75 | 39.75 | 1,000 |
| ARUJ | 6.3 | 6 | 6 | 6 | 1,500 |
| ASL | 11.3 | 11.34 | 11 | 11 | 174,000 |
| ASLPS | 9.59 | 9.89 | 9.5 | 9.89 | 17,500 |
| ATBA | 230.02 | 231 | 231 | 230.02 | 100 |
| ATFF | 8.85 | 8.61 | 8.6 | 8.6 | 30,000 |
| ATIL | 40.91 | 41 | 41 | 41 | 500 |
| ATLH | 133.89 | 134.3 | 133 | 133.3 | 2,600 |
| ATRL | 164.98 | 166.1 | 162.03 | 162.69 | 931,400 |
| ATRL-CDEC | 168.41 | 0 | 0 | 165.98 | 0 |
| ATRL-CJAN | 170.12 | 0 | 0 | 167.66 | 0 |
| ATRL-CNOV | 166.69 | 0 | 0 | 164.31 | 0 |
| ATRL-NOV | 166.05 | 167 | 163.5 | 164.04 | 576,000 |
| AWTX | 191.94 | 201.53 | 201.53 | 201.53 | 0 |
| BAFL | 15.11 | 15.45 | 15.05 | 15.29 | 5,342,500 |
| BAFL-CDEC | 15.42 | 0 | 0 | 15.6 | 0 |
| BAFL-CJAN | 15.58 | 0 | 0 | 15.76 | 0 |
| BAFL-CNOV | 15.27 | 0 | 0 | 15.44 | 0 |
| BAFL-NOV | 15.18 | 15.5 | 15.2 | 15.45 | 151,000 |
| BAHL | 29.35 | 29.4 | 29.2 | 29.3 | 195,000 |
| BAHL-CDEC | 29.96 | 0 | 0 | 29.89 | 0 |
| BAHL-CJAN | 30.26 | 0 | 0 | 30.19 | 0 |
| BAHL-CNOV | 29.65 | 0 | 0 | 29.59 | 0 |
| BAPL | 8.03 | 8.5 | 8.35 | 8.46 | 8,500 |
| BATA | 1485 | 1410.75 | 1410.75 | 1410.75 | 300 |
| BCML | 18 | 18.6 | 18.47 | 18.53 | 10,500 |
| BERG | 21.92 | 23.01 | 22.06 | 22.25 | 246,000 |
| BGL | 4.5 | 4.8 | 4.55 | 4.55 | 1,500 |
| BIFO | 63.24 | 65.9 | 65.9 | 65.9 | 500 |
| BILF | 2.9 | 2.71 | 2.51 | 2.55 | 6,000 |
| BIPL | 8.65 | 8.78 | 8.5 | 8.59 | 289,000 |
| BNWM | 35.4 | 35 | 33.75 | 33.79 | 9,000 |
| BOK | 6.91 | 7.09 | 6.9 | 7.06 | 3,500 |
| BOP | 8.15 | 8.28 | 8.15 | 8.22 | 1,035,500 |
| BPBL | 4.75 | 4.72 | 4.72 | 4.72 | 0 |
| BPL | 35.7 | 37.35 | 35 | 36.31 | 65,000 |
| BROT | 3.31 | 3.43 | 3.3 | 3.3 | 51,000 |
| BRR | 2.65 | 2.85 | 2.5 | 2.85 | 2,500 |
| BTL | 84 | 83 | 83 | 83 | 1,000 |
| BUXL | 12 | 13 | 12.87 | 13 | 11,500 |
| BWHL | 29.09 | 30.25 | 30.25 | 30.25 | 2,500 |
| BYCO | 8.53 | 8.94 | 8.5 | 8.64 | 975,000 |
| CCM | 23.1 | 24.1 | 24.1 | 24.1 | 500 |
| CENI | 15.12 | 16.12 | 15 | 15.18 | 470,000 |
| CEPB | 27.91 | 28.77 | 26.9 | 27.06 | 165,500 |
| CFL | 15.9067 | 16.9 | 16.9 | 16.9 | 500 |
| CHAS | 7.99 | 7.6 | 7.6 | 7.6 | 500 |
| CHBL | 2.06 | 1.95 | 1.9 | 1.95 | 5,500 |
| CHCC | 45.11 | 45.4 | 43.9 | 44.22 | 309,000 |
| CJPL | 1 | 1.01 | 0.96 | 1 | 2,500 |
| CLCPS | 0.47 | 0.54 | 0.31 | 0.49 | 2,000 |
| CLOV | 70.27 | 71.95 | 66.8 | 68.5 | 34,500 |
| CML | 3.14 | 3.25 | 2.91 | 2.94 | 841,000 |
| CPL | 253.87 | 255.5 | 253 | 253.16 | 1,700 |
| CPPL | 38.09 | 39.49 | 38.25 | 38.89 | 226,500 |
| CRTM | 16 | 17 | 16.95 | 16.95 | 3,500 |
| CSAP | 26.5 | 26.55 | 26.49 | 26.49 | 129,000 |
| CSIL | 3.8 | 4 | 4 | 3.8 | 500 |
| CSM | 1.08 | 1.18 | 1.02 | 1.1 | 26,500 |
| CSUML | 5.2 | 5.4 | 5.1 | 5.4 | 1,000 |
| CYAN | 55.15 | 55.5 | 54.76 | 55.5 | 6,500 |
| DAWH | 34.64 | 35.2 | 34 | 34.16 | 467,500 |
| DBCI | 2.18 | 2.35 | 2.2 | 2.33 | 133,500 |
| DCH | 2.2 | 2.2 | 2.2 | 2.2 | 500 |
| DCL | 5.11 | 5.38 | 5 | 5.33 | 9,643,500 |
| DCM | 2.28 | 2.1 | 2.1 | 2.1 | 3,500 |
| DEL | 1.85 | 1.85 | 1.66 | 1.85 | 2,500 |
| DFML | 2.26 | 2.36 | 2.23 | 2.3 | 174,500 |
| DFSM | 2.24 | 2.79 | 2.21 | 2.23 | 138,000 |
| DGKC | 53.48 | 53.7 | 52.81 | 53.19 | 4,457,000 |
| DGKC-CDEC | 54.59 | 0 | 0 | 54.27 | 0 |
| DGKC-CJAN | 55.15 | 0 | 0 | 54.81 | 0 |
| DGKC-CNOV | 54.04 | 0 | 0 | 53.72 | 0 |
| DGKC-NOV | 53.87 | 53.97 | 53.21 | 53.6 | 2,410,500 |
| DINT | 21.5 | 22.3 | 21.5 | 22.3 | 2,500 |
| DKTM | 2.9 | 2.5 | 2.4 | 2.43 | 17,000 |
| DLL | 51.74 | 51.9 | 51.5 | 51.9 | 1,500 |
| DMTM | 6.5 | 6.6 | 6.15 | 6.6 | 2,000 |
| DNCC | 4.54 | 4.5 | 4.25 | 4.45 | 3,500 |
| DOL | 3.69 | 3.71 | 3.69 | 3.7 | 55,000 |
| DSFL | 1.85 | 1.9 | 1.82 | 1.85 | 249,000 |
| DSIL | 2.45 | 2.5 | 2.35 | 2.4 | 254,500 |
| DSL | 4.67 | 4.73 | 4.5 | 4.56 | 95,500 |
| DWAE | 3.4 | 3.8 | 3.8 | 3.4 | 5,000 |
| DWSM | 2.99 | 2.72 | 2.72 | 2.72 | 1,500 |
| DWTM | 2.7 | 3.7 | 3.7 | 3.7 | 500 |
| DYNO | 18.5 | 18.9 | 18.35 | 18.9 | 35,500 |
| ECOP | 6.97 | 7 | 6.4 | 6.55 | 47,500 |
| EFLTFC | 101.7 | 0 | 0 | 101.7 | 0 |
| EFLTFC3 | 97.4098 | 0 | 0 | 97.4098 | 0 |
| EFLTFC4 | 89 | 0 | 0 | 89 | 0 |
| EFOODS | 70.72 | 72.4 | 70.6 | 72.12 | 4,953,500 |
| EFUG | 92.99 | 92.99 | 90.3 | 90.49 | 5,500 |
| EFUL | 82.63 | 84 | 83 | 83.81 | 3,000 |
| ELCM | 14.5 | 13.5 | 13.5 | 13.5 | 500 |
| ELSM | 41.08 | 41.5 | 41 | 41.5 | 5,000 |
| EMCO | 3.35 | 3.3 | 3.3 | 3.3 | 500 |
| ENGRO | 90.61 | 91.51 | 90.12 | 90.87 | 1,822,600 |
| ENGRO-CDEC | 92.49 | 0 | 0 | 92.71 | 0 |
| ENGRO-CJAN | 93.43 | 0 | 0 | 93.65 | 0 |
| ENGRO-CNOV | 91.55 | 0 | 0 | 91.77 | 0 |
| ENGRO-NOV | 91.36 | 92.2 | 90.7 | 91.6 | 478,000 |
| ENGROTFC | 101.3581 | 0 | 0 | 101.3581 | 0 |
| ENGROTFC2 | 97.3111 | 101 | 101 | 100.997 | 400 |
| EPCL | 8.96 | 9.07 | 8.94 | 9.01 | 162,000 |
| ESBL | 2.22 | 2.29 | 2 | 2.01 | 30,000 |
| EXIDE | 323.05 | 334 | 334 | 334 | 1,400 |
| FABL | 10.4 | 10.6 | 10.4 | 10.44 | 230,000 |
| FABLTFC | 101.2498 | 0 | 0 | 101.2498 | 0 |
| FASM | 61.25 | 62 | 62 | 62 | 1,500 |
| FATIMA | 25.21 | 26.2 | 25.15 | 25.76 | 8,478,000 |
| FCCL | 6.44 | 6.99 | 6.45 | 6.94 | 49,093,000 |
| FCSC | 3.04 | 3.15 | 3.01 | 3.01 | 158,000 |
| FDIBL | 1.58 | 1.63 | 1.6 | 1.6 | 4,500 |
| FDMF | 4.95 | 4.99 | 4.9 | 4.98 | 33,500 |
| FECM | 3 | 3.47 | 3.47 | 3.47 | 500 |
| FECTC | 33.01 | 33.67 | 32.4 | 32.46 | 195,000 |
| FEROZ | 80.5 | 81.99 | 79.01 | 81.99 | 5,000 |
| FFBL | 39.4 | 39.69 | 39.21 | 39.29 | 1,524,000 |
| FFBL-CDEC | 40.22 | 0 | 0 | 40.09 | 0 |
| FFBL-CJAN | 40.63 | 0 | 0 | 40.49 | 0 |
| FFBL-CNOV | 39.81 | 0 | 0 | 39.68 | 0 |
| FFBL-NOV | 37.45 | 37.55 | 37.3 | 37.34 | 75,000 |
| FFC | 114.85 | 115.34 | 114.5 | 114.94 | 1,196,500 |
| FFC-CDEC | 117.24 | 0 | 0 | 117.27 | 0 |
| FFC-CJAN | 118.43 | 0 | 0 | 118.45 | 0 |
| FFC-CNOV | 116.04 | 0 | 0 | 116.08 | 0 |
| FFC-NOV | 115.08 | 115.5 | 114.7 | 115.22 | 69,000 |
| FFLM | 2.55 | 2.55 | 2.55 | 2.55 | 500 |
| FHAM | 7.53 | 7.65 | 7.55 | 7.61 | 9,500 |
| FHBM | 9.15 | 8.85 | 8.8 | 8.8 | 2,500 |
| FLYNG | 3.58 | 3.68 | 3.5 | 3.63 | 320,000 |
| FPJM | 1.66 | 1.98 | 1.65 | 1.95 | 512,500 |
| FPRM | 14.15 | 13.5 | 13.5 | 13.5 | 500 |
| FPRMR | 3.32 | 3.6 | 3.35 | 3.41 | 762 |
| FRCL | 3.86 | 4.43 | 3.8 | 4.19 | 19,500 |
| FTSM | 1 | 0.99 | 0.99 | 1 | 500 |
| FZCM | 90.4 | 94.9 | 94.9 | 94.9 | 500 |
| FZTM | 211 | 215 | 206 | 212 | 300 |
| GADT | 85.85 | 89 | 86.9 | 87.14 | 104,500 |
| GAIL | 2.75 | 2.8 | 2.61 | 2.65 | 8,500 |
| GAMON | 2.5 | 2.5 | 2.3 | 2.4 | 39,000 |
| GASF | 4.98 | 5.2 | 4.95 | 5.02 | 480,000 |
| GFIL | 4 | 4 | 4 | 4 | 1,000 |
| GGL | 12.42 | 12.8 | 12.15 | 12.26 | 393,500 |
| GHGL | 56.25 | 56.99 | 56 | 56 | 9,000 |
| GHNI | 8.7 | 8.5 | 8.34 | 8.34 | 1,500 |
| GHNL | 4.3 | 4.3 | 4.18 | 4.3 | 7,000 |
| GLAXO | 67.46 | 68 | 66.51 | 66.86 | 55,000 |
| GLPL | 84.9167 | 86 | 86 | 86 | 1,000 |
| GRAYS | 30.5 | 31.75 | 30 | 31.75 | 3,000 |
| GSPM | 6.55 | 6.5 | 6.1 | 6.1 | 35,000 |
| GTYR | 25 | 24.25 | 24.25 | 24.25 | 2,000 |
| GUSM | 5.02 | 5 | 4.61 | 5 | 6,500 |
| GWLC | 6.68 | 6.6 | 6.51 | 6.6 | 7,500 |
| HABSM | 26.71 | 27.1 | 26.8 | 26.98 | 39,500 |
| HADC | 1.9 | 2 | 1.86 | 1.86 | 5,000 |
| HAL | 21.9 | 22.75 | 22 | 22.75 | 3,000 |
| HBL | 105.73 | 106.25 | 105.26 | 105.65 | 72,100 |
| HCAR | 13.72 | 14.14 | 13.42 | 13.51 | 97,500 |
| HICL | 14 | 15 | 14.1 | 14.35 | 132,000 |
| HINO | 73 | 74.73 | 70.06 | 71.5 | 7,500 |
| HIRAT | 8.76 | 9.4 | 9 | 9 | 15,500 |
| HMB | 17.73 | 17.8 | 17.65 | 17.67 | 22,000 |
| HSPI | 22.2 | 22.9 | 22.7 | 22.9 | 2,000 |
| HUBC | 46.38 | 46.7 | 46.1 | 46.29 | 1,596,500 |
| HUBC-CDEC | 47.34 | 0 | 0 | 47.23 | 0 |
| HUBC-CJAN | 47.83 | 0 | 0 | 47.7 | 0 |
| HUBC-CNOV | 46.86 | 0 | 0 | 46.75 | 0 |
| HUBC-NOV | 46.3 | 0 | 0 | 46.77 | 0 |
| HUMNL | 23.7 | 22.55 | 22.55 | 22.55 | 1,000 |
| HUSS | 18 | 19 | 19 | 19 | 500 |
| IBLHL | 23.25 | 23.4 | 22.85 | 22.86 | 19,500 |
| ICCT | 2.24 | 2.49 | 2 | 2.05 | 99,000 |
| ICI | 171.65 | 172.5 | 171 | 171.99 | 110,400 |
| ICIBL | 0.99 | 1.03 | 0.93 | 1 | 408,000 |
| IDRT | 8.5 | 8.1 | 8.1 | 8.1 | 1,000 |
| IDSM | 7.15 | 7.98 | 7.98 | 7.98 | 1,000 |
| IFSL | 10.66 | 10.5 | 10.5 | 10.5 | 1,500 |
| IGIBL | 2.09 | 2.19 | 2.02 | 2.08 | 59,500 |
| IGIIL | 116.05 | 121.25 | 117 | 120.16 | 350,000 |
| ILTM | 402.01 | 422.11 | 422.11 | 422.11 | 200 |
| INDU | 241 | 244 | 241 | 243.39 | 4,400 |
| INIL | 33.3 | 34.75 | 33 | 34.43 | 50,000 |
| INKL | 7.45 | 6.45 | 6.45 | 6.45 | 10,000 |
| ISL | 12.1 | 12.6 | 12.1 | 12.25 | 330,500 |
| ISTM | 9.03 | 9 | 8.75 | 8.77 | 8,500 |
| JATM | 3.49 | 3.5 | 3.45 | 3.5 | 5,500 |
| JDMT | 31.76 | 33.3 | 32 | 32.18 | 10,500 |
| JDWS | 121.25 | 119.99 | 119.99 | 121.25 | 200 |
| JKSM | 18 | 18.5 | 18.5 | 18.5 | 500 |
| JLICL | 82.1 | 86.2 | 83.33 | 86.18 | 33,000 |
| JPGL | 1.56 | 1.75 | 1.55 | 1.6 | 58,000 |
| JSBL | 5.45 | 5.65 | 5.45 | 5.46 | 462,500 |
| JSCL | 14.2 | 14.49 | 14.1 | 14.17 | 3,833,000 |
| JSGCL | 31.01 | 31.1 | 30.05 | 31.1 | 6,000 |
| JSGF | 7.66 | 7.8 | 7.65 | 7.7 | 12,500 |
| JSIL | 8.46 | 8.7 | 8.39 | 8.42 | 583,500 |
| JSVFL | 8.1 | 8.15 | 8.15 | 8.15 | 94,000 |
| JUBS | 2.78 | 3.78 | 2.97 | 3.75 | 15,500 |
| KAPCO | 45.83 | 46.3 | 45.6 | 46 | 1,164,500 |
| KASBB | 2.25 | 2.21 | 2.12 | 2.15 | 12,500 |
| KASBSL | 4.03 | 4.19 | 4.02 | 4.15 | 29,000 |
| KESC | 5.72 | 5.85 | 5.7 | 5.8 | 1,074,500 |
| KML | 6.2 | 6.35 | 6.1 | 6.35 | 3,500 |
| KOHC | 62.82 | 63.25 | 62.3 | 62.7 | 32,000 |
| KOHE | 22.7 | 21.76 | 21.76 | 21.76 | 500 |
| KOHP | 2.35 | 2.51 | 2.35 | 2.49 | 12,000 |
| KOHTM | 9.71 | 9.5 | 9 | 9.09 | 21,000 |
| KOIL | 2 | 2.19 | 2 | 2.03 | 153,000 |
| KOSM | 3.77 | 4.49 | 4.15 | 4.2 | 34,000 |
| KSBP | 72 | 71.01 | 70.25 | 70.34 | 2,500 |
| KTML | 11.03 | 11.44 | 10.6 | 10.97 | 385,000 |
| LEUL | 2.75 | 3.3 | 3.3 | 3.3 | 1,000 |
| LINDE | 143.67 | 147 | 145 | 145 | 10,900 |
| LMSM | 2 | 3 | 3 | 3 | 2,000 |
| LOTPTA | 6.75 | 7.17 | 6.71 | 7.01 | 2,028,000 |
| LOTPTA-NOV | 6.85 | 7.34 | 6.9 | 7.05 | 157,500 |
| LPCL | 5.48 | 5.63 | 5.48 | 5.53 | 5,945,000 |
| LUCK | 144.19 | 145 | 142.4 | 142.91 | 1,848,300 |
| LUCK-CDEC | 147.19 | 0 | 0 | 145.8 | 0 |
| LUCK-CJAN | 148.68 | 0 | 0 | 147.27 | 0 |
| LUCK-CNOV | 145.69 | 0 | 0 | 144.33 | 0 |
| LUCK-NOV | 144.53 | 145.04 | 143.1 | 143.65 | 395,500 |
| MACFL | 23.87 | 24.49 | 23.5 | 23.96 | 71,000 |
| MARI | 99.21 | 100.4 | 98.26 | 98.44 | 68,000 |
| MBF | 10.85 | 11.1 | 10.8 | 11 | 3,500 |
| MCB | 189.75 | 191.74 | 190 | 191.01 | 327,000 |
| MCB-CDEC | 193.69 | 0 | 0 | 194.88 | 0 |
| MCB-CJAN | 195.66 | 0 | 0 | 196.84 | 0 |
| MCB-CNOV | 191.72 | 0 | 0 | 192.91 | 0 |
| MCB-NOV | 188.58 | 190 | 189.05 | 189.93 | 4,500 |
| MDTL | 5.5 | 5.35 | 5.11 | 5.35 | 2,500 |
| MEBL | 28.6 | 29.49 | 29 | 29.2 | 59,500 |
| MEHT | 82.85 | 86.98 | 86.98 | 82.85 | 100 |
| MFTM | 1.8 | 1.85 | 1.85 | 1.8 | 12,000 |
| MIRKS | 44.05 | 44.26 | 44.25 | 44.26 | 2,500 |
| MLCF | 10.13 | 10.74 | 10.19 | 10.35 | 7,284,500 |
| MQTM | 15.91 | 15.9 | 15.75 | 15.9 | 21,500 |
| MRNS | 45.45 | 46.07 | 45.5 | 45.5 | 2,500 |
| MSCL | 15 | 14.6 | 14.6 | 15 | 1,000 |
| MSOT | 26.95 | 28 | 25.62 | 26 | 3,500 |
| MTIL | 1.51 | 1.5 | 1.45 | 1.45 | 3,000 |
| MTL | 517.47 | 520 | 516.5 | 519.32 | 12,500 |
| MWMP | 2.8 | 2.95 | 2.95 | 2.95 | 500 |
| MZSM | 3.28 | 3.7 | 3.25 | 3.51 | 89,000 |
| NAGC | 39.75 | 40.5 | 39.5 | 39.5 | 4,500 |
| NATF | 320 | 330 | 315 | 316.45 | 4,700 |
| NBF | 3.85 | 4 | 4 | 3.85 | 1,000 |
| NBP | 45.07 | 45.3 | 45 | 45.08 | 596,500 |
| NBP-CDEC | 46.01 | 0 | 0 | 45.99 | 0 |
| NBP-CJAN | 46.47 | 0 | 0 | 46.46 | 0 |
| NBP-CNOV | 45.54 | 0 | 0 | 45.53 | 0 |
| NBP-NOV | 45.48 | 45.6 | 45.4 | 45.5 | 79,000 |
| NCL | 27.14 | 27.95 | 27.1 | 27.73 | 2,407,000 |
| NCPL | 17.44 | 17.8 | 17.45 | 17.69 | 966,000 |
| NETSOL | 17.37 | 17.9 | 16.75 | 16.84 | 2,432,500 |
| NEXT | 5 | 4.61 | 4.61 | 5 | 1,000 |
| NIB | 2.23 | 2.3 | 2.18 | 2.21 | 1,535,000 |
| NIBTFC | 100.2551 | 100.3 | 100.3 | 100.2551 | 1,200 |
| NICL | 3.45 | 3.49 | 3.39 | 3.4 | 109,000 |
| NML | 61.22 | 62.95 | 61.01 | 62.32 | 5,921,500 |
| NML-CDEC | 62.49 | 0 | 0 | 63.58 | 0 |
| NML-CJAN | 63.13 | 0 | 0 | 64.22 | 0 |
| NML-CNOV | 61.86 | 0 | 0 | 62.94 | 0 |
| NML-NOV | 61.55 | 63.37 | 61.4 | 62.64 | 2,802,500 |
| NPL | 15.98 | 16.48 | 15.81 | 16.31 | 261,000 |
| NRL | 213.04 | 214.87 | 213 | 213.25 | 58,800 |
| OGDC | 183.54 | 185.99 | 183.01 | 185.65 | 1,514,800 |
| OGDC-CDEC | 187.35 | 0 | 0 | 189.41 | 0 |
| OGDC-CJAN | 189.26 | 0 | 0 | 191.32 | 0 |
| OGDC-CNOV | 185.45 | 0 | 0 | 187.49 | 0 |
| OGDC-NOV | 183.5 | 185.4 | 184 | 185.15 | 14,000 |
| OLPL | 13.6 | 14 | 13.25 | 13.99 | 16,000 |
| OLSM | 3.8 | 4 | 3.76 | 3.77 | 128,000 |
| OLTM | 9.71 | 9.79 | 9.5 | 9.5 | 5,500 |
| PACE | 2.91 | 3.14 | 2.99 | 3.04 | 8,392,500 |
| PAEL | 7.15 | 7.49 | 7.21 | 7.27 | 429,000 |
| PAKD | 56.55 | 57 | 54 | 54.31 | 24,000 |
| PAKMI | 1.29 | 1.25 | 1.25 | 1.25 | 9,500 |
| PAKRI | 20.83 | 21.37 | 20.8 | 21.27 | 307,000 |
| PAKT | 69.18 | 71 | 69 | 70.5 | 17,500 |
| PASL | 2.31 | 2.45 | 2.2 | 2.25 | 532,000 |
| PASM | 6.9 | 6.71 | 6.65 | 6.65 | 5,000 |
| PEF | 8.45 | 8.5 | 8.35 | 8.5 | 22,000 |
| PGCL | 197.8611 | 187.97 | 187.97 | 187.97 | 2,200 |
| PGF | 13.24 | 13.35 | 13 | 13.2 | 23,000 |
| PIAA | 2.57 | 2.55 | 2.44 | 2.45 | 53,500 |
| PICT | 147.2 | 149 | 145 | 148 | 2,300 |
| PIF | 6 | 6.05 | 5.95 | 5.95 | 42,000 |
| PINL | 7.55 | 7.65 | 7.1 | 7.45 | 5,500 |
| PIOC | 16.02 | 16.35 | 15.82 | 15.99 | 246,500 |
| PKGI | 18.5 | 19.5 | 19.5 | 19.5 | 500 |
| PKGP | 17.09 | 18.09 | 17.35 | 17.72 | 1,402,500 |
| PKGS | 164.62 | 167.9 | 161.5 | 162.02 | 104,000 |
| PMI | 1.15 | 1.24 | 1.24 | 1.24 | 500 |
| PMPK | 114.8 | 114 | 109.06 | 109.1 | 9,300 |
| PMTFC6 | 99.4714 | 0 | 0 | 99.4714 | 0 |
| PNGRS | 2.59 | 2.7 | 2.6 | 2.7 | 11,500 |
| PNSC | 20.93 | 21.38 | 20.3 | 20.37 | 37,000 |
| POL | 414.09 | 431.5 | 414 | 429.5 | 1,586,200 |
| POL-CDEC | 422.69 | 0 | 0 | 438.19 | 0 |
| POL-CJAN | 426.99 | 0 | 0 | 442.62 | 0 |
| POL-CNOV | 418.39 | 0 | 0 | 433.77 | 0 |
| POL-NOV | 415.52 | 432 | 417 | 430.29 | 360,500 |
| PPL | 174.19 | 176.4 | 174 | 176.15 | 843,400 |
| PPL-CDEC | 177.81 | 0 | 0 | 179.71 | 0 |
| PPL-CJAN | 179.62 | 0 | 0 | 181.53 | 0 |
| PPL-CNOV | 176 | 0 | 0 | 177.9 | 0 |
| PPL-NOV | 175.48 | 177.39 | 175.99 | 177.19 | 77,000 |
| PPVC | 10.81 | 10.6667 | 10.6667 | 10.6667 | 0 |
| PRET | 83.34 | 87.5 | 87 | 87.5 | 5,000 |
| PRL | 74.16 | 74.98 | 72.76 | 73 | 53,500 |
| PRWM | 19.5 | 19.2 | 19.2 | 19.2 | 2,000 |
| PSEL | 159.43 | 167.4 | 167.4 | 167.4 | 200 |
| PSMC | 85.72 | 86 | 85.02 | 85.51 | 24,000 |
| PSO | 211.1 | 215.2 | 211.05 | 214.24 | 901,200 |
| PSO-CDEC | 215.49 | 0 | 0 | 218.58 | 0 |
| PSO-CJAN | 217.68 | 0 | 0 | 220.78 | 0 |
| PSO-CNOV | 213.29 | 0 | 0 | 216.37 | 0 |
| PSO-NOV | 213.34 | 216.8 | 213 | 215.82 | 157,000 |
| PTC | 17.23 | 17.76 | 17.22 | 17.62 | 4,298,500 |
| PTC-CDEC | 17.59 | 0 | 0 | 17.98 | 0 |
| PTC-CJAN | 17.77 | 0 | 0 | 18.16 | 0 |
| PTC-CNOV | 17.41 | 0 | 0 | 17.8 | 0 |
| PTC-NOV | 17.34 | 17.88 | 17.39 | 17.76 | 1,456,500 |
| QUET | 23.9 | 25.09 | 23 | 25.09 | 1,500 |
| QUICE | 9.8 | 10.27 | 9.6 | 9.72 | 1,815,500 |
| RAVT | 2.1 | 2.12 | 2 | 2 | 142,500 |
| RCML | 24.3 | 25.51 | 25.51 | 25.51 | 500 |
| REDCO | 3.95 | 3.38 | 3.01 | 3.25 | 11,000 |
| REWM | 15.9 | 15.35 | 14.9 | 15.23 | 7,500 |
| RICL | 8.79 | 8.6 | 8.25 | 8.6 | 19,500 |
| RUBY | 2 | 2.25 | 2.25 | 2.25 | 500 |
| RUPL | 25.5 | 25.75 | 25.2 | 25.63 | 4,000 |
| SAIF | 15.9 | 16.15 | 15.4 | 15.7 | 93,500 |
| SANE | 4.39 | 5.29 | 4.35 | 5.03 | 14,500 |
| SAPL | 299.89 | 314.88 | 314.88 | 314.88 | 500 |
| SARC | 3.75 | 3.95 | 3.71 | 3.71 | 2,500 |
| SAZEW | 23.7 | 23.5314 | 23.5314 | 23.5314 | 0 |
| SBL | 2.37 | 2.38 | 2.31 | 2.38 | 80,500 |
| SCBPL | 11.73 | 11.73 | 11.4 | 11.45 | 4,500 |
| SCM | 11.02 | 11.11 | 10.95 | 11.11 | 5,500 |
| SEARL | 42.88 | 43 | 42.7 | 42.84 | 30,000 |
| SEL | 22 | 22 | 21.94 | 22 | 3,000 |
| SEPCO | 1.2 | 1.2 | 1.18 | 1.19 | 45,500 |
| SEPL | 50.6 | 51 | 50 | 50.01 | 6,000 |
| SGML | 12.25 | 12.4 | 12.15 | 12.27 | 19,500 |
| SHCI | 1.8 | 1.75 | 1.72 | 1.72 | 5,500 |
| SHDT | 15.1495 | 16.14 | 16.14 | 16.14 | 0 |
| SHEL | 135.03 | 136.9 | 131 | 132.87 | 31,200 |
| SHJS | 71.76 | 75.29 | 75.29 | 75.29 | 500 |
| SHSML | 13.25 | 13.25 | 13.11 | 13.13 | 12,000 |
| SIBL | 2.1 | 2.15 | 2 | 2 | 5,500 |
| SILK | 2.08 | 2.14 | 2.05 | 2.07 | 627,000 |
| SITC | 174.14 | 178.99 | 174.1 | 175.86 | 61,500 |
| SJTM | 4.92 | 5.92 | 5.9 | 5.92 | 16,000 |
| SKFL | 6.26 | 7.23 | 7.23 | 7.23 | 1,000 |
| SLYT | 11.31 | 12.3 | 11.5 | 11.63 | 243,000 |
| SMBL | 2.95 | 3.08 | 2.9 | 3 | 1,164,000 |
| SMCPL | 6.93 | 6.8 | 6.76 | 6.77 | 9,000 |
| SMTM | 4.86 | 5 | 5 | 5 | 5,500 |
| SNAI | 45 | 45 | 45 | 45 | 1,000 |
| SNBL | 6.89 | 7 | 6.85 | 6.98 | 165,500 |
| SNGP | 23.12 | 23.75 | 22.9 | 23.05 | 629,500 |
| SPL | 9.78 | 9.95 | 9.72 | 9.89 | 37,500 |
| SPLC | 1.15 | 1.15 | 1.12 | 1.14 | 10,500 |
| SRVI | 163.01 | 166 | 162.8 | 162.9 | 4,000 |
| SSGC | 21.48 | 21.85 | 21.4 | 21.42 | 107,000 |
| SSIC | 6.96 | 6.51 | 6.51 | 6.96 | 1,000 |
| SSML | 6.03 | 6.2 | 5.7 | 5.79 | 103,000 |
| STCL | 10.13 | 10.05 | 10.05 | 10.05 | 5,500 |
| STJT | 32.98 | 34.62 | 32 | 34.47 | 2,500 |
| STML | 27.95 | 28.9 | 28.5 | 28.7 | 12,500 |
| STPL | 7.03 | 7.03 | 7.03 | 7.03 | 500 |
| SURC | 42 | 42.75 | 42 | 42.1 | 17,000 |
| SUTM | 97.56 | 102.43 | 97 | 99 | 4,500 |
| SZTM | 13.7 | 14.7 | 14.25 | 14.7 | 2,500 |
| TCLTC | 32 | 32 | 31 | 31.46 | 6,000 |
| TDIL | 8.05 | 8.24 | 8 | 8.04 | 40,500 |
| TELE | 2.26 | 2.52 | 2.28 | 2.3 | 4,835,000 |
| TGL | 17.71 | 18.09 | 17.8 | 17.8 | 61,500 |
| THALL | 95.25 | 95.5 | 93.5 | 94.4 | 6,000 |
| TPL | 8.5 | 8.44 | 7.6 | 8.43 | 4,000 |
| TREET | 69.32 | 69.75 | 67 | 67.64 | 25,000 |
| TREI | 2.54 | 2.66 | 2.31 | 2.39 | 89,000 |
| TRG | 3.84 | 4.04 | 3.85 | 3.92 | 3,368,000 |
| TRIBL | 1.08 | 1.07 | 0.8 | 1.07 | 14,000 |
| TRIPF | 178.1 | 182 | 179.5 | 182 | 8,900 |
| TSMF | 1 | 1.24 | 1 | 1 | 30,500 |
| TSPL | 1 | 1.05 | 0.98 | 0.98 | 87,500 |
| UBL | 75.84 | 78.7 | 75.75 | 78.07 | 2,483,000 |
| UBL-CDEC | 77.42 | 0 | 0 | 79.65 | 0 |
| UBL-CJAN | 78.2 | 0 | 0 | 80.45 | 0 |
| UBL-CNOV | 76.63 | 0 | 0 | 78.85 | 0 |
| UBL-NOV | 76.48 | 79 | 76.5 | 78.29 | 359,000 |
| UBLTFC2 | 99.5 | 0 | 0 | 99.5 | 0 |
| UBLTFC4 | 102.0667 | 101.1 | 101.1 | 101.4509 | 5,681 |
| UCAPM | 3.88 | 2.904 | 2.904 | 2.904 | 0 |
| UDPL | 8.12 | 9 | 9 | 9 | 1,000 |
| ULEVER | 9510 | 9985.5 | 9985 | 9985.3 | 100 |
| UNIC | 9.95 | 9.99 | 9.99 | 9.99 | 500 |
| UVIC | 2.66 | 2.51 | 2.51 | 2.51 | 1,000 |
| WAHN | 45.5 | 46 | 44.24 | 46 | 19,500 |
| WTCL | 2.2 | 2.39 | 2.21 | 2.25 | 105,500 |
| WTL | 2.29 | 2.5 | 2.25 | 2.47 | 2,106,500 |
| WYETH | 890 | 910 | 890 | 893.33 | 700 |
| YOUW | 2.34 | 2.5 | 2.27 | 2.3 | 18,000 |
| ZAHT | 8.1 | 8.39 | 7.75 | 8.28 | 3,500 |
| ZIL | 119.77 | 113.79 | 113.79 | 113.79 | 700 |
| ZTL | 3.8 | 4 | 4 | 4 | 1,000 |
KSE EOD Daily Share Price Data - 02/11/2012
No comments:
Post a Comment